Rivaldi_Prediction/data/featuenaq/US67066G1040_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
262,2000-02-04,0.08450499922037125,0.08515600115060806,0.08281300216913222,0.08515600115060806,123696000.0,0.023657795320589203,6.198132210217952,0.5000028612139559,38.0534860904516,39.72542792360989,-0.0013458180889685672,0.002847667677567084,0.024314569698203337,0.05592962259929729,25.9233242420169,0.0026040002703666687,-0.0017884172609558685,-0.001966300606727603,-0.013318460528205539,0.009385859314750333,-0.007642380567466578,0.003709779354011372,0.006222223126669757,91.74979500581063,43.86488221271627,0.005676079960738969,2,-0.0027339980006217957,0.002213999629020691,-0.0014317501336336136,0.10820350050926208,0.14492199569940564,4,0.4422224022795138,-1.9999968214311823,0.0825520008802414,-1.8998132348692967,0.08124999701976776,2.477305056252425,0.07903599739074707,0.4422224022795138
263,2000-02-07,0.07929699867963791,0.08489599823951721,0.07916700094938277,0.08489599823951721,217488000.0,-0.06162949634674242,1.0464360566079214,8.600588262223036,23.72753587204629,37.78669208027355,0.002605150471678877,0.00783161830245406,0.029522570238936674,0.06113762314003063,25.641071367227404,0.005728997290134444,-0.0033241384684325193,-0.006777150928974157,-0.018563538412516706,0.0050092365545683915,-0.012670344670745431,-0.0008839571872028829,0.010005405836381154,43.53089351756487,1.7750844435793809,0.005893193741771271,2,0.0024740025401115417,0.007422000169754028,0.003776250407099724,0.11341150104999542,0.14075500518083575,0,1.188834360935381,6.198132210217952,0.08450499922037125,-1.9999968214311823,0.0825520008802414,-1.8998132348692967,0.08124999701976776,1.188834360935381
264,2000-02-08,0.08307299762964249,0.0859379991889,0.07916700094938277,0.08124999701976776,468816000.0,0.04761843465551219,-1.2611475823838096,-0.32559399056534727,32.94533763056319,36.93463443347331,-0.0022208381303577968,0.0036911117415292377,0.025746571288932096,0.05736162419002605,25.269665943134207,0.006770998239517226,-0.0046749150072411955,-0.0026496019214391764,-0.014348998190871334,0.009049794347992982,-0.008499300056155262,0.0032000962132769095,0.004918574481836385,58.49028089178094,21.86895017425337,0.005849698134716079,2,-0.0036454983055591583,0.0036460012197494507,2.514570951461792e-07,0.10963550209999084,0.1131180003285408,1,1.1065809831487705,1.0464360566079214,0.07929699867963791,6.198132210217952,0.08450499922037125,-1.9999968214311823,0.0825520008802414,1.1065809831487705
265,2000-02-09,0.08515600115060806,0.0876300036907196,0.08502600342035294,0.08619800209999083,589056000.0,0.02507437531328849,-3.0000114448558235,-0.571585628517356,37.131163060765964,36.35489757224064,-0.004718350086837325,0.0015869271995585243,0.02366356776796652,0.055278620669060474,24.758934943228518,0.004557006061077118,-0.005456948726006605,-0.0005014985799789429,-0.012198154520089682,0.011195157360131797,-0.006349826550034313,0.005346829390076427,-0.0122390016913414,70.76684699595475,36.07689530990084,0.005848327970055369,2,-0.004882499575614929,0.0015629976987838745,-0.00208275206387043,0.10755249857902527,0.12291700392961502,2,1.4537553660742053,-1.2611475823838096,0.08307299762964249,1.0464360566079214,0.07929699867963791,6.198132210217952,0.08450499922037125,1.4537553660742053
266,2000-02-10,0.1026040017604828,0.10416699945926666,0.0903650000691414,0.0903650000691414,970080000.0,0.20489455087276776,-1.2554126125972542,-11.745672303457308,59.04555908971249,38.74888611204933,-0.020847751693181996,-0.0151941533162082,0.006215567158091781,0.037830620059185735,24.35780879154279,0.0190109983086586,-0.005229779196767093,0.016028551757335682,0.00212518622810233,0.029931917286569035,0.009076868992719006,0.02298023452195236,-0.02939274221658708,93.74800883221684,57.15648226104439,0.0069516827646166745,2,-0.01406200230121614,-0.01406200230121614,-0.01953075267374517,0.09010449796915053,0.10533900558948521,3,1.395939635513804,-3.0000114448558235,0.08515600115060806,-1.2611475823838096,0.08307299762964249,1.0464360566079214,0.07929699867963791,1.395939635513804
267,2000-02-11,0.10416699945926666,0.10781300067901613,0.09661500155925752,0.1076819971203804,423792000.0,0.015233301547365574,4.929565768008462,-0.28719643560474856,65.34397589558954,42.48321943884454,-0.020436576770951967,-0.016300701896764747,0.00465256945930792,0.036267622360401874,24.074319759893026,0.011197999119758606,-0.004622527758356282,0.016771199554204946,0.0007923191315859224,0.03275007997682397,0.008781759342895434,0.02476063976551446,-0.029717510318756107,87.27221512894941,44.677173920443025,0.007989440211309512,2,-0.013020999729633331,-0.013801999390125275,-0.02109375037252903,0.08854150027036667,0.09348900616168973,4,1.9849952700289206,-1.2554126125972542,0.1026040017604828,-3.0000114448558235,0.08515600115060806,-1.2611475823838096,0.08307299762964249,1.9849952700289206
268,2000-02-14,0.12083300203084946,0.12083300203084946,0.10338500142097473,0.10442700237035753,650112000.0,0.1599931135397621,1.1270268159144332,-4.667428329182339,75.00077250195186,46.49332651247775,-0.03382120215860979,-0.03231617655051838,-0.012013433112274874,0.01960161978881908,24.180213455662347,0.017448000609874725,-0.0032655312276487075,0.03197235204279422,0.010107785881745934,0.05383691820384251,0.021040068962270078,0.042904635123318366,-0.04438170219802856,100.0,52.16766904412769,0.010932283080524144,2,-0.020898502320051193,-0.023958001285791397,-0.037759752944111824,0.07187549769878387,0.07825600355863574,0,0.8987113707660981,4.929565768008462,0.10416699945926666,-1.2554126125972542,0.1026040017604828,-3.0000114448558235,0.08515600115060806,0.8987113707660981
269,2000-02-15,0.1161459982395172,0.12122400104999542,0.11119800060987473,0.1210940033197403,450480000.0,-0.03878910324627738,2.850230184004143,-0.30159729261354457,73.82036038493897,49.63726551787183,-0.0260566996992663,-0.027403629134679433,-0.007326429320942615,0.02428862358015134,24.302267907809334,0.010026000440120697,-0.001428076130352146,0.026250198483467088,0.0013271015547040854,0.05117329541223009,0.01378865001908558,0.038711746947848596,-0.036144162230854024,85.97159195811469,31.848866489441,0.012461548464381503,2,-0.015950497239828096,-0.019075497984886156,-0.033072749152779565,0.07656250149011613,0.08645799756050111,1,0.8946154598170544,1.1270268159144332,0.12083300203084946,4.929565768008462,0.10416699945926666,-1.2554126125972542,0.1026040017604828,0.8946154598170544
270,2000-02-16,0.12148399651050568,0.1255210041999817,0.1161459982395172,0.11744800209999084,1019568000.0,0.045959381742799454,-1.8237960695955742,-0.8156811371610102,80.77817195780011,53.982929164868885,-0.028035555980160262,-0.032273523522867414,-0.012664427591931093,0.01895062530916286,24.54363267344084,0.009375005960464491,0.001033620417842468,0.03024054691195488,0.001621379589643479,0.05885971423426628,0.01593096325079918,0.04455013057311058,-0.03735994399770928,88.51687559697781,28.389859202388926,0.014309583661155699,2,-0.01913999393582344,-0.0222649946808815,-0.038410747423768044,0.07122450321912766,0.07265700399875641,2,0.6149534390829587,2.850230184004143,0.1161459982395172,1.1270268159144332,0.12083300203084946,4.929565768008462,0.10416699945926666,0.6149534390829587
271,2000-02-17,0.12578099966049194,0.12656299769878387,0.11953099817037582,0.12135399878025055,535776000.0,0.03537093998726548,1.3475223169315182,1.0968798343000394,84.7177156533774,59.16784356074953,-0.028558938051079077,-0.035931041561803795,-0.01696143074191736,0.014653622159176594,24.824633858859595,0.0070319995284080505,0.0033849351435679687,0.0329620499163866,0.00043820663046451047,0.06548589320230869,0.016700128273425555,0.04922397155934764,-0.03668931294523331,97.38881347971116,30.19499620789651,0.016261921642961044,2,-0.022916000336408615,-0.026041001081466675,-0.04270775057375431,0.06692750006914139,0.05559900403022766,3,0.6542483017455236,-1.8237960695955742,0.12148399651050568,2.850230184004143,0.1161459982395172,1.1270268159144332,0.12083300203084946,0.6542483017455236
272,2000-02-18,0.14036500453948975,0.14218799769878387,0.12304700165987015,0.12395799905061723,960864000.0,0.11594759874991412,-1.1000598776697164,3.706122029950416,88.06982907351083,66.31698724980114,-0.03842691474130688,-0.04933194878410363,-0.03154543562091516,6.961728017879087e-05,25.453313557863428,0.019140996038913727,0.005934508505122088,0.04518925473093986,0.0063266875248792764,0.08405182193700045,0.025757971127909562,0.06462053833397016,-0.046027334286537575,95.30192682481928,21.741209003714474,0.019431283603030293,2,-0.029687505215406418,-0.03281250596046448,-0.05729175545275211,0.052343495190143585,0.027474001049995395,4,0.48144480906895937,1.3475223169315182,0.12578099966049194,-1.8237960695955742,0.12148399651050568,2.850230184004143,0.1161459982395172,0.48144480906895937
273,2000-02-22,0.13645799458026886,0.1377599984407425,0.13124999403953552,0.13593800365924835,542496000.0,-0.027834644198096448,3.1677383042051437,0.03169322527338543,83.76730634419908,71.96387266242735,-0.02856258388742515,-0.04394526541223527,-0.027638425661694277,0.003976627239399677,26.115967888993662,0.009115010499954224,0.008743388588410214,0.03891249522566795,-0.003954409384207158,0.08177939983554305,0.017479042920730395,0.0603459475306055,-0.034464271935983615,81.51015276937314,2.8909060147860686,0.02143345230493755,2,-0.022850994020700455,-0.02890549600124359,-0.05338474549353123,0.05625050514936447,0.02031300961971283,1,0.4484750873624259,-1.1000598776697164,0.14036500453948975,1.3475223169315182,0.12578099966049194,-1.8237960695955742,0.12148399651050568,0.4484750873624259
274,2000-02-23,0.1372399926185608,0.13867199420928955,0.13320299983024594,0.13489599525928495,511392000.0,0.005730686873255619,1.1002280380998266,4.507765933058283,83.48923331966701,77.11476935786081,-0.0233035826612452,-0.043080051094372185,-0.028420423699986208,0.003194629201107746,26.831516380202203,0.005468994379043607,0.011867103454153677,0.03724654354155063,-0.008861880926444354,0.08335496800954563,0.014192331307553124,0.06030075577554814,-0.028815185965555767,80.99990329866009,0.9181433818024232,0.0230542122339975,2,-0.02096349373459816,-0.029687494039535522,-0.05416674353182316,0.05546850711107254,0.018619000911712646,2,0.4506631907422569,3.1677383042051437,0.13645799458026886,-1.1000598776697164,0.14036500453948975,1.3475223169315182,0.12578099966049194,0.4506631907422569
275,2000-02-24,0.13593800365924835,0.138932004570961,0.13020800054073334,0.13802100718021393,244320000.0,-0.009486950082627454,3.4681218041669846,-0.8886543803996004,81.93171570468559,79.65767564841337,-0.015690672091537586,-0.03977688317747903,-0.02711843474067377,0.004496618160420185,27.4018765028317,0.008724004030227661,0.016307091427377407,0.033379404246807104,-0.014793456338039634,0.08155226483165384,0.009292973954383721,0.05746583453923047,-0.02211108643891871,72.41473200500761,-7.810539060982848,0.02408643029242337,2,-0.01653650403022766,-0.028385505080223083,-0.05286475457251072,0.05677049607038498,0.04007099568843839,3,0.49041467688373275,1.1002280380998266,0.1372399926185608,3.1677383042051437,0.13645799458026886,-1.1000598776697164,0.14036500453948975,0.49041467688373275
276,2000-02-25,0.12747399508953094,0.13606800138950348,0.12187500298023225,0.13606800138950348,278736000.0,-0.06226374039546645,2.3029993029715574,4.1257761753512465,73.84384138804273,80.60210514757485,-0.0037189457624714484,-0.029081276586120614,-0.018654426170956362,0.012960626730137592,27.5426591949343,0.014192998409271226,0.02039942538377587,0.02255209609866142,-0.025641571245759942,0.07074576344308277,-0.0015447375735492541,0.046648929770872094,-0.009109304992648629,27.56359752402829,-49.08871853031312,0.024096833672210674,2,-0.004687495529651642,-0.019921496510505676,-0.04440074600279331,0.06523450464010239,0.034766003489494324,4,0.5229851419727434,3.4681218041669846,0.13593800365924835,1.1002280380998266,0.1372399926185608,3.1677383042051437,0.13645799458026886,0.5229851419727434
277,2000-02-28,0.12656299769878387,0.12812499701976776,0.12447900325059892,0.12682299315929413,517872000.0,-0.007146535182389391,1.54608220603537,0.03025311495420766,77.54171522911824,80.88443211725999,0.0007856320453685506,-0.025649973231063952,-0.01774342878020929,0.013871624120884662,27.69104995865354,0.00364599376916884,0.02458466279283418,0.019206198677420613,-0.028145068558622255,0.0665574659134635,-0.004469434940600814,0.042881832295442054,-0.004687994718551622,27.484283762392092,-51.15351920106366,0.02367563361802144,2,0.00013000145554542542,-0.019010499119758606,-0.04348974861204624,0.06614550203084946,0.029687002301216125,0,0.4331203194348996,2.3029993029715574,0.12747399508953094,3.4681218041669846,0.13593800365924835,1.1002280380998266,0.1372399926185608,0.4331203194348996
278,2000-02-29,0.1333329975605011,0.13489599525928495,0.12578099966049194,0.12578099966049194,306048000.0,0.05349114658163856,-1.41392959041526,-29.04665291150848,78.2989066437449,81.38204836823843,-0.0044977636970585655,-0.029513272275714486,-0.024513428641926516,0.007101624259167438,28.02441307275686,0.009114995598793002,0.02682023803205312,0.023170248791575435,-0.023303024914064552,0.06964352249721543,-6.638806124456553e-05,0.046406885644395435,-0.011457994580268846,67.17472891892551,-13.43279534014583,0.02323663685282,2,-0.004165999591350555,-0.02578049898147583,-0.050259748473763466,0.05937550216913223,0.057683005928993225,1,0.2587957119416491,1.54608220603537,0.12656299769878387,2.3029993029715574,0.12747399508953094,3.4681218041669846,0.13593800365924835,0.2587957119416491
279,2000-03-01,0.1294270008802414,0.1333329975605011,0.12734399735927582,0.1333329975605011,383568000.0,-0.029295048875559226,2.066566969446108,-0.5172136872886272,74.42537634984978,80.67618218957728,0.0016653956144016546,-0.02280791715565164,-0.02060743196166681,0.011007620939427143,28.375791543780593,0.005989000201225281,0.028737677200064538,0.01674470193684101,-0.02805698658580827,0.061546390459490286,-0.005656142324483637,0.03914554619816564,-0.004947997629642473,44.275061240036436,-36.024965383956896,0.022400844261324635,3,0.0014324970543384552,-0.021874502301216125,-0.04635375179350376,0.06328149884939194,0.07044300436973572,2,0.21126969746476365,-1.41392959041526,0.1333329975605011,1.54608220603537,0.12656299769878387,2.3029993029715574,0.12747399508953094,0.21126969746476365
280,2000-03-02,0.12070299685001372,0.13046899437904358,0.12031300365924835,0.13046899437904358,191040000.0,-0.06740482257098723,1.0798675587631696,2.500257508764839,61.049310770695236,78.0463594248348,0.011473528433074101,-0.011569835858828398,-0.011883427931439136,0.019731624969654818,29.018750527658742,0.010155990719795227,0.028243360487676006,0.0060480479151010375,-0.03633534923070987,0.048431445060911946,-0.015143650657804417,0.02723974648800649,0.021485000848770155,2.4753617705475333,-72.97899875132114,0.021191698572905458,3,0.010547503829002394,-0.01315049827098845,-0.037629747763276086,0.07200550287961961,0.09296900033950807,3,0.2912603464514205,2.066566969446108,0.1294270008802414,-1.41392959041526,0.1333329975605011,1.54608220603537,0.12656299769878387,0.2912603464514205
281,2000-03-03,0.12265600264072417,0.12395799905061723,0.11979199945926665,0.12083300203084946,273696000.0,0.016180259328086644,-1.1336714232018932,-0.18666814162667578,61.23391273123538,75.06459094235976,0.010091895560528905,-0.010924400480215549,-0.013836433722149585,0.01777861917894437,30.19542880119424,0.004165999591350583,0.0282577263253751,0.0059958536177873445,-0.03370215035811182,0.04569385759368649,-0.01385314837016223,0.02584485560573692,0.019094495177269008,18.96189074320353,-52.72569691208284,0.019849001987949574,3,0.006705999374389662,-0.0151035040616989,-0.039582753553986535,0.07005249708890916,0.07213599979877473,4,0.43498072298377943,1.0798675587631696,0.12070299685001372,2.066566969446108,0.1294270008802414,-1.41392959041526,0.1333329975605011,0.43498072298377943
282,2000-03-06,0.12187500298023225,0.1328130066394806,0.12083300203084946,0.12343800067901613,432096000.0,-0.006367398608118413,-5.5697866359408845,-0.8573763992823316,50.7845681495232,71.39984225406245,0.008911393666390058,-0.007589293219268267,-0.01305543406165767,0.018559618839436284,31.6872388433326,0.011980004608631134,0.027290088063043394,0.003346353769302382,-0.033386221483547376,0.04007892902215214,-0.015019933857122483,0.02171264139572726,0.018997154903411875,13.79107587518715,-52.071477888373494,0.018366287626424876,3,0.007486999034881578,-0.014322504401206984,-0.03880175389349462,0.07083349674940108,0.06132799386978148,0,0.3311999557886378,-1.1336714232018932,0.12265600264072417,1.0798675587631696,0.12070299685001372,2.066566969446108,0.1294270008802414,0.3311999557886378
283,2000-03-07,0.173567995429039,0.18177099525928495,0.1494790017604828,0.15625,1952208000.0,0.4241476199774221,-1.0928063490745181,-11.079987796855784,75.31566029002158,70.49166747299074,-0.041307929901939905,-0.05466007047618565,-0.06474842651046442,-0.033133373609370464,33.51576983753383,0.05989599227905269,0.026900587400107437,0.05032579638063908,0.010709356173770251,0.08994223658750791,0.030517576277204667,0.0701340164840735,-0.05377599596977235,86.7648713497815,22.477446606335505,0.01980822010343442,3,-0.02278649806976321,-0.046223998069763184,-0.09049474634230137,0.01914050430059433,-0.009374991059303284,1,-0.0997764327820404,-5.5697866359408845,0.12187500298023225,-1.1336714232018932,0.12265600264072417,1.0798675587631696,0.12070299685001372,-0.0997764327820404
284,2000-03-08,0.17499999701976776,0.17656299471855166,0.16093799471855166,0.17347000539302826,668736000.0,0.008250378113712875,5.711788464369532,0.08834692404260573,74.4351885417313,69.65872001044025,-0.041147491412517834,-0.051492040628550145,-0.06618042810119318,-0.034565375200099224,35.65485166657554,0.015625,0.024553441073591628,0.04716144800186156,0.005872422221365858,0.08845047378235726,0.02651693511161371,0.06780596089210941,-0.054166994988918304,89.07533406742421,26.70220262756878,0.020644512890247855,3,-0.02421849966049197,-0.046875,-0.09192674793303013,0.01770850270986557,-0.01783899962902069,2,0.09152003852844315,-1.0928063490745181,0.173567995429039,-5.5697866359408845,0.12187500298023225,-1.1336714232018932,0.12265600264072417,0.09152003852844315
285,2000-03-09,0.20895199477672574,0.22499999403953552,0.17656299471855166,0.17708300054073334,952944000.0,0.19401141905804042,-1.9436926473611367,20.829521991507246,79.88301023981637,70.32973877174842,-0.07113374783389664,-0.07978462021225904,-0.10013242585815116,-0.0685173729570572,38.60981678708312,0.04999999701976776,0.023719343242978697,0.07492364607751367,0.0244750456054178,0.12537224654960955,0.049699345841465736,0.10014794631356161,-0.08690023288130758,84.74640703224706,25.695339262025712,0.025224300236047936,3,-0.03655599802732465,-0.056933999061584445,-0.1258787456899881,-0.01624349504709241,-0.06562499701976773,3,-0.04346447870216852,5.711788464369532,0.17499999701976776,-1.0928063490745181,0.173567995429039,-5.5697866359408845,0.12187500298023225,-0.04346447870216852
286,2000-03-10,0.2458329945802689,0.3020829856395721,0.2182289958000183,0.21979199349880216,2161200000.0,0.1765046552580276,-4.749922855432097,0.8171265427653936,82.66112230040011,70.89856177966865,-0.09997315856094374,-0.11108022514567142,-0.1370134256616943,-0.10539837276060035,41.60846532593888,0.09313099086284635,0.024013168901510867,0.10464319624006752,0.03570217924358085,0.17358421323655418,0.0701726877418242,0.13911370473831086,-0.11966330339908604,68.96551936758566,13.900963841272073,0.03447050849824333,3,-0.03489550203084951,-0.05520800128579145,-0.16275974549353125,-0.053124494850635556,-0.09518200159072879,4,-0.1308245764392133,-1.9436926473611367,0.20895199477672574,5.711788464369532,0.17499999701976776,-1.0928063490745181,0.173567995429039,-0.1308245764392133
287,2000-03-13,0.3109380006790161,0.3125,0.2208330035209656,0.22291700541973114,2415168000.0,0.2648342880495209,1.0114543334842327,3.380092607957731,89.1815196312241,72.10774100049967,-0.15217723334822836,-0.16854141246813506,-0.20211843176044153,-0.17050337885934758,44.394929789524106,0.0916669964790344,0.026558723716832766,0.15940965227782727,0.059008189319905424,0.2598111152357491,0.10920892079886635,0.2096103837567882,-0.1742135118303299,99.04184164135167,45.36763362688511,0.05020073147896092,3,-0.09479200094938278,-0.11510450020432472,-0.22786475159227848,-0.11822950094938278,-0.13359400629997253,0,-0.3735342672361739,-4.749922855432097,0.2458329945802689,-1.9436926473611367,0.20895199477672574,5.711788464369532,0.17499999701976776,-0.3735342672361739
288,2000-03-14,0.2294269949197769,0.3092449903488159,0.22499999403953552,0.3092449903488159,1567776000.0,-0.2621455260574076,1.1109273881521404,-0.9068063272167939,65.1930716686486,71.0819293692551,-0.062136093828332295,-0.0827187114226614,-0.1206074260012023,-0.08899237310010835,46.1724313415263,0.08593800663948059,0.02893657845958622,0.07246894687414165,-0.03258093346396182,0.1775188272122451,0.019944006705089917,0.12499388704319339,-0.07864046517898557,45.18876619113227,-4.821185435773685,0.05252494016905173,3,-0.013280995190143557,-0.0335934944450855,-0.14635374583303926,-0.03671849519014356,-0.06054699420928955,1,-0.20147584675432884,1.0114543334842327,0.3109380006790161,-4.749922855432097,0.2458329945802689,-1.9436926473611367,0.20895199477672574,-0.20147584675432884
289,2000-03-15,0.22005200386047366,0.2522140145301819,0.21250000596046448,0.24586600065231326,995616000.0,-0.04086263285007663,1.0625283435305584,0.3234107378052251,63.50326503821982,71.35459095453561,-0.04308489170464694,-0.06868155264286704,-0.11123243494189908,-0.07961738204080512,47.71335434950361,0.03971400856971741,0.03136860332211705,0.057898655533790616,-0.04891541648046813,0.16471272754804933,0.004491619526661245,0.11130569154091997,-0.05632839649894564,31.992031199952475,-14.556636532137109,0.05340703600712936,3,-0.0039060041308403293,-0.02421850338578227,-0.13697875477373603,-0.02734350413084033,-0.052083000540733365,2,-0.25384453906702864,1.1109273881521404,0.2294269949197769,1.0114543334842327,0.3109380006790161,-4.749922855432097,0.2458329945802689,-0.25384453906702864
290,2000-03-16,0.1961909979581833,0.2348960041999817,0.1929689943790436,0.2270829975605011,750384000.0,-0.10843348610185666,-1.2459289816277865,1.1967150941958544,60.51184807676983,71.27436154848388,-0.008258272351410134,-0.04104090560830417,-0.08590813662777037,-0.05575637613851475,48.585748729172764,0.04192700982093808,0.03296958088927607,0.03030229955911637,-0.07574577992253151,0.13635037904076422,-0.022721740181707556,0.0833263392999403,-0.020565279185577517,2.6955379170463485,-44.34388314252542,0.053024039740823925,3,0.02047550305724144,0.0025720037519931793,-0.11311774887144566,-0.0034824982285499573,-0.03655599057674408,3,-0.1989387942037748,1.0625283435305584,0.22005200386047366,1.1109273881521404,0.2294269949197769,1.0114543334842327,0.3109380006790161,-0.1989387942037748
291,2000-03-17,0.20807300508022308,0.22291700541973114,0.1916339993476868,0.19166700541973114,557616000.0,0.06056346746639396,-2.79832244454135,-0.5310760025796779,62.063903327228644,72.52762101267336,-0.007542892262999923,-0.04895146467859901,-0.09605786805008945,-0.06763838326055455,49.40107418021805,0.031283006072044345,0.03597645964565105,0.0380697064101696,-0.06781177305234176,0.14395118587268096,-0.01487103332108608,0.09101044614142528,-0.02149734380942578,13.601017361222393,-34.42850949616704,0.05294073973125568,3,0.02291649580001831,-0.0066405050456523895,-0.12457675486803055,-0.015364505350589752,-0.030990004539489746,4,-0.31116966517738376,-1.2459289816277865,0.1961909979581833,1.0625283435305584,0.22005200386047366,1.1109273881521404,0.2294269949197769,-0.31116966517738376
292,2000-03-20,0.207943007349968,0.2231770008802414,0.20130200684070587,0.21627600491046906,365280000.0,-0.0006247698023342796,-1.0240569491188856,-0.507923792084924,61.26406418352384,70.96633255639584,0.00679425250842669,-0.0458498540938157,-0.09396828433117177,-0.06750838553029948,49.30942358401248,0.021874994039535522,0.04189079349238156,0.034560808539390614,-0.07165086713469637,0.1407724842134776,-0.018545029297652893,0.08766664637643411,-0.016309008002281217,13.866908069947852,-30.42969649563848,0.05310583783704349,3,0.028775990009307806,-0.0033855065703392584,-0.11940100789070135,-0.01523450762033468,-0.0326829999685288,0,-0.2755178694901025,-2.79832244454135,0.20807300508022308,-1.2459289816277865,0.1961909979581833,1.0625283435305584,0.22005200386047366,-0.2755178694901025
293,2000-03-21,0.1976560056209564,0.21015599370002747,0.18125000596046448,0.20833300054073334,536640000.0,-0.04947029409697146,3.036308818465271,1.2812910170988892,60.10599398183231,69.37419982751818,0.023308619776488154,-0.03240436230184382,-0.08184702699418187,-0.057221383801287856,48.79281511787204,0.02890598773956299,0.048145279470320934,0.021213906258344628,-0.08404060358014873,0.126468416096838,-0.03141334866090206,0.07384116117759132,0.1148439943790436,23.118761173664694,-20.305621042111838,0.052627254919246684,3,0.046875491738319425,0.010286495089530973,-0.10690050572156903,-0.004947505891323062,-0.00807300209999079,1,-0.10276445270711898,-1.0240569491188856,0.207943007349968,-2.79832244454135,0.20807300508022308,-1.2459289816277865,0.1961909979581833,-0.10276445270711898
294,2000-03-22,0.1990890055894852,0.2052080035209656,0.1958329975605011,0.1992190033197403,230592000.0,0.007249969278833035,-1.8229408307122206,0.012175497996566904,61.866742632164815,67.37239231555691,0.028666589630449574,-0.030531581675641295,-0.08148363066115469,-0.05865438376981666,48.19934117570438,0.009375005960464505,0.056411435485140715,0.019554455578327218,-0.08447766842248836,0.12358657957914279,-0.03246160642208057,0.071570517578735,0.11078599452972407,33.253178642279394,-14.716846142855893,0.05201606200040779,3,0.04778599739074704,0.012759994715452166,-0.10068425536155703,-0.006380505859851865,-0.013411998748779325,2,-0.15173617844718057,3.036308818465271,0.1976560056209564,-1.0240569491188856,0.207943007349968,-2.79832244454135,0.20807300508022308,-0.15173617844718057
295,2000-03-23,0.2026039958000183,0.21354199945926666,0.19687500596046448,0.19726599752902985,309408000.0,0.017655370773114853,-4.446746448180567,-41.062242090792815,62.04623851404925,65.08184967262902,0.026995282346040844,-0.03035221587789741,-0.08300680277687594,-0.062169373980349774,48.17027704960568,0.016666993498802185,0.058020048854328016,0.019736146181821818,-0.08267383088595825,0.12214612324960188,-0.031468842352068205,0.07094113471571184,0.10469850443601608,50.93136267078655,-0.6787493957536981,0.05120498853389003,3,0.04427100718021393,0.011719003319740295,-0.10397099517285824,-0.00989549607038498,-0.01093699038028717,3,-0.17094920731210417,-1.8229408307122206,0.1990890055894852,3.036308818465271,0.1976560056209564,-1.0240569491188856,0.207943007349968,-0.17094920731210417
296,2000-03-24,0.19414100050926208,0.2104170024394989,0.1875,0.20130200684070587,231600000.0,-0.041771117382648715,-1.242038272273558,-1.3415152961669556,60.642377346196696,61.91083386318154,0.030569351042249227,-0.017537782090721044,-0.07253792060196308,-0.05370637868959355,49.26556939924601,0.0229170024394989,0.05989099651373328,0.00793980062007904,-0.09116508427227116,0.10704468551242925,-0.04161264182609606,0.05749224306625414,0.11064044984126092,30.746287859321253,-24.588198817818192,0.049552442446175106,3,0.05110649764537811,0.021874498575925827,-0.09335949830710888,-0.0014325007796287537,-0.009895995259284973,4,-0.1777367636785031,-4.446746448180567,0.2026039958000183,-1.8229408307122206,0.1990890055894852,3.036308818465271,0.1976560056209564,-0.1777367636785031
297,2000-03-27,0.1813800036907196,0.20000000298023224,0.1796880066394806,0.19374999403953552,388944000.0,-0.06573056070108019,-1.5786487734007295,1.7274094975310414,51.2994544598909,60.367098617764015,0.02572514950662627,-0.0004842968050447205,-0.05799128021240779,-0.04094538187105107,50.26475997402833,0.020311996340751648,0.057191565494415925,-0.007562046498060221,-0.102673869948403,0.08754977695228257,-0.05511795822323162,0.03999386522711118,0.12093081777200221,4.997924647311087,-44.44571169583882,0.047555911725171394,3,0.03457100689411163,0.03476599603891373,-0.0800775047391653,0.011328496038913727,-0.00012999773025512695,0,-0.02369061121706284,-1.242038272273558,0.19414100050926208,-4.446746448180567,0.2026039958000183,-1.8229408307122206,0.1990890055894852,-0.02369061121706284
298,2000-03-28,0.16783900558948514,0.17708300054073334,0.1645829975605011,0.1751299947500229,393312000.0,-0.074655407573615,1.23274129712091,0.5894094461630406,48.85496317800459,58.73950952218454,0.033091033208736936,0.016626816735535205,-0.042906900375134546,-0.027404383769816604,50.52960253028862,0.016797006130218506,0.04967317141228225,-0.022828345000743905,-0.1148960187240197,0.06923932872253186,-0.06886218186238177,0.023205491860893962,0.12956690328030704,6.650478773477893,-36.21936092480956,0.04603383686163788,3,0.03190049529075625,0.04830699414014819,-0.05872400663793084,0.02486949414014819,0.015625000000000056,1,0.04421500095219222,-1.5786487734007295,0.1813800036907196,-1.242038272273558,0.19414100050926208,-4.446746448180567,0.2026039958000183,0.04421500095219222
299,2000-03-29,0.1567710041999817,0.1723960041999817,0.15000000596046448,0.1684899926185608,469440000.0,-0.06594415493961225,1.293378215066102,1.6073248993439413,40.99747231493041,56.57124554864683,0.038262328261990664,0.03146144201087053,-0.030518260843332035,-0.016336382380313152,50.56235751644982,0.022395998239517212,0.03166891960781182,-0.03526354655623437,-0.12426309206424302,0.05373599895177428,-0.0797633193102387,0.009236226197769953,0.13266552999125303,10.655942419629707,-25.804888187901287,0.044499772754004324,3,0.029817499220371246,0.05937499552965164,-0.04619125463068485,0.03593749552965164,0.035155996680259705,2,0.20929890376365745,1.23274129712091,0.16783900558948514,-1.5786487734007295,0.1813800036907196,-1.242038272273558,0.19414100050926208,0.20929890376365745
300,2000-03-30,0.15585899353027344,0.1703130006790161,0.14687499403953552,0.15208299458026886,361920000.0,-0.00581747035660285,-2.30298852698788,-0.322212021646695,32.27769845501513,53.261667229511986,0.03671228356086906,0.037041428153243294,-0.02823957988953274,-0.0154243717106049,51.600797570503865,0.02343800663948059,0.023754197033626995,-0.0379333570599556,-0.12226734082102358,0.04640062670111238,-0.08010034894048959,0.004233634820578397,0.12242261840249968,14.13867725771018,-17.458270667345303,0.04216699188053399,3,0.02916700392961502,0.060287006199359894,-0.04394449479877949,0.036849506199359894,0.02903701364994052,3,0.19131403735544272,1.293378215066102,0.1567710041999817,1.23274129712091,0.16783900558948514,-1.5786487734007295,0.1813800036907196,0.19131403735544272
301,2000-03-31,0.17600899934768674,0.1830729991197586,0.1635420024394989,0.16650399565696716,962976000.0,0.12928356176956468,-1.5317271605200584,2.5172156604302165,17.703182924268148,48.42156931181692,0.012891349476567865,0.02223335298608392,-0.04675221086075365,-0.0355743775280182,52.9287708258969,0.02721400558948517,0.016964111883794153,-0.020451001077890413,-0.0984477477708395,0.057545745615058694,-0.05944937442436496,0.018547372268584134,0.08913195079576261,54.84047135064658,30.462262655735312,0.03899837334647455,3,0.004199497401714353,0.04013700038194659,-0.06253200024366376,0.01669950038194659,0.006283000111579923,4,0.08896139475864917,-2.30298852698788,0.15585899353027344,1.293378215066102,0.1567710041999817,1.23274129712091,0.16783900558948514,0.08896139475864917
302,2000-04-03,0.16223999857902527,0.17499999701976776,0.15768200159072876,0.1744139939546585,329952000.0,-0.07822895885830417,1.5952335493811653,-1.28079859532507,26.199637571571174,44.65419637734345,0.02178671321802339,0.041298864417884884,-0.031438481411285024,-0.02180537675935673,53.508342979680826,0.01832699775695798,0.012186341416267121,-0.03623825162649155,-0.10794409722057302,0.03546759396758992,-0.0720911744235323,-0.00038532882945080393,0.09107435595403268,42.447103108133646,19.846141042037438,0.03585292279704074,4,0.017968498170375824,0.05390600115060806,-0.04707049950957298,0.030468501150608063,0.002083003520965576,0,0.13563243875543707,-1.5317271605200584,0.17600899934768674,-2.30298852698788,0.15585899353027344,1.293378215066102,0.1567710041999817,0.13563243875543707
303,2000-04-04,0.15625,0.17369799315929413,0.11874999850988388,0.1708330065011978,513792000.0,-0.036920603004736874,4.410136291512279,1.1978817184690478,26.843396878676288,40.76271351584474,0.023787063008825493,0.04840675911538472,-0.02380720633305855,-0.015815378180331463,51.63784775367197,0.05494799464941025,0.005185406659858671,-0.04136235043406486,-0.11473367433599235,0.032008973467862634,-0.07804801238502862,-0.004676688483101099,0.08642041848370571,58.299521375809704,35.36272451879253,0.03668566195096375,4,0.009895998984575272,0.05937499925494194,-0.039127251133322716,0.03645849972963333,0.01510399580001831,1,0.1600000381469726,1.5952335493811653,0.16223999857902527,-1.5317271605200584,0.17600899934768674,-2.30298852698788,0.15585899353027344,0.1600000381469726
304,2000-04-05,0.19101600348949432,0.203125,0.14973999559879306,0.15781299769878387,639600000.0,0.22250242233276363,-1.16356941755371,-2.2768285667282187,48.25953500064248,39.23085756991064,-0.013683489252434844,0.015707487239479817,-0.056468899528113264,-0.05058138166982579,49.7137192701996,0.05338500440120694,-0.0009895157811531108,-0.007397147268056875,-0.08007565448811405,0.0652813599520003,-0.043736400878085474,0.028942106341971724,0.03678396459735278,85.64859698174446,57.66662401061499,0.03633925361002859,4,-0.026432503014802933,0.024608995765447617,-0.07265625521540642,0.0016924962401390076,-0.02487000823020938,2,-0.03953594338719624,4.410136291512279,0.15625,1.5952335493811653,0.16223999857902527,-1.5317271605200584,0.17600899934768674,-0.03953594338719624
305,2000-04-06,0.1998700052499771,0.21002599596977234,0.1903650015592575,0.1998700052499771,404592000.0,0.04635214641044327,-1.0684888770439118,0.0,47.183790159436555,37.735458993603956,-0.025665045355481586,0.0064699153002161225,-0.0629547809007169,-0.059435383430308575,46.73500668966158,0.01966099441051483,-0.006122388410902929,0.0019109539687633403,-0.07060360612390676,0.07442551406143344,-0.03434632607757171,0.03816823401509839,0.014843966487634419,88.87331718915664,56.63203633573547,0.03625728004633506,4,-0.035482008010149,0.01575499400496483,-0.08066400699317455,-0.0071615055203437805,-0.022266000509262057,3,-0.03974085235951941,-1.16356941755371,0.19101600348949432,4.410136291512279,0.15625,1.5952335493811653,0.16223999857902527,-0.03974085235951941
306,2000-04-07,0.2136719971895218,0.21875,0.2010419964790344,0.2098959982395172,318576000.0,0.06905484353333824,1.542061112709518,100.0,51.79805222622758,37.79085874541914,-0.04068352015060894,-0.010398155270862186,-0.07403672952287566,-0.07323737536985325,42.89705424374261,0.018879994750022888,-0.011938718193263614,0.017320995777845377,-0.05208320932040017,0.08672520087609092,-0.01738110677127741,0.052023098326968165,-0.09492199867963791,94.92199726518993,57.86321782428699,0.03470210254912278,4,-0.04492199793457985,0.0019530020654201508,-0.0942704975605011,-0.020963497459888458,-0.01783899962902069,4,-0.13467366050678242,-1.0684888770439118,0.1998700052499771,-1.16356941755371,0.19101600348949432,4.410136291512279,0.15625,-0.13467366050678242
307,2000-04-10,0.1947920024394989,0.2299479991197586,0.1907549947500229,0.21731799840927124,395280000.0,-0.08835970552227679,-1.5616333224902266,-5.9655726254227455,49.147130693834484,37.82332180273359,-0.022016199577032436,-0.0007016474500344538,-0.05252446358664384,-0.054357380619830364,38.898987551004225,0.03919300436973572,-0.018917067748150163,0.004248300939798361,-0.03946906387849797,0.04796566575809469,-0.01761038146934979,0.02610698334894651,-0.07404200389981269,68.38432661788548,28.341043448223118,0.021858682409148157,4,-0.020443003624677658,0.02083299681544304,-0.07633475214242935,-0.00208350270986557,0.035415992140769986,0,-0.0641710276792018,1.542061112709518,0.2136719971895218,-1.0684888770439118,0.1998700052499771,-1.16356941755371,0.19101600348949432,-0.0641710276792018
308,2000-04-11,0.18320299685001373,0.19791699945926666,0.16666699945926666,0.1812169998884201,457584000.0,-0.05949425769204586,-1.0105515146111537,-0.08816466824635144,45.539141533753465,38.32795171593614,-0.00896096159265053,0.007638440881971742,-0.038362593630100694,-0.042768375030345196,34.35760735525551,0.03125,-0.025454745191938327,-0.005029504746198649,-0.04480090540520315,0.034741895912805854,-0.024915205075700914,0.014856195583303616,-0.058085078287124614,41.720277007610335,0.7842967744471423,0.019885700329502255,4,-0.00885399803519249,0.03242200240492821,-0.06474574655294418,0.009505502879619598,0.031379997730255155,1,-0.1030550540910623,-1.5616333224902266,0.1947920024394989,1.542061112709518,0.2136719971895218,-1.0684888770439118,0.1998700052499771,-0.1030550540910623
309,2000-04-12,0.16419300436973572,0.1875,0.1635420024394989,0.1834640055894852,313440000.0,-0.10376463708091677,-1.329071272483379,-9.703439427362369,40.0774994349176,39.19459626925864,0.012530248145034562,0.02345141488074509,-0.01700632499055138,-0.02375838255006718,30.398324681565924,0.0239579975605011,-0.027774874199811228,-0.02124654725193978,-0.059422830288047235,0.016929735784167677,-0.04033468876999349,-0.002158405733886065,-0.03488188258457181,0.9803360581595452,-37.0929980125755,0.019088141518053724,4,0.010155994445085526,0.05143199488520622,-0.0251302570104599,0.028515495359897614,0.04856699705123904,2,0.043613255374493454,-1.0105515146111537,0.18320299685001373,-1.5616333224902266,0.1947920024394989,1.542061112709518,0.2136719971895218,0.043613255374493454
310,2000-04-13,0.15716099739074707,0.1713539958000183,0.15442700684070587,0.16549499332904816,313296000.0,-0.0428276893158841,-1.4528354035422977,0.4324630486640293,40.376006807917086,41.713798922997405,0.022089291938630295,0.02889070969237989,-0.007732754001385067,-0.016726375571078533,27.33767750495801,0.01692698895931244,-0.028418127443925828,-0.0263270542025566,-0.06614427282518853,0.013490164420075335,-0.046235663513872566,-0.006418444891240632,-0.023824400512199362,3.620172971164106,-33.91847255853845,0.019908609311315967,4,0.017188001424074173,0.05846400186419487,-0.01770775020122528,0.03554750233888626,0.06940200924873352,3,0.05717065950019773,-1.329071272483379,0.16419300436973572,-1.0105515146111537,0.18320299685001373,-1.5616333224902266,0.1947920024394989,0.05717065950019773
311,2000-04-14,0.143326997756958,0.1584639996290207,0.13645799458026886,0.14713500440120694,421920000.0,-0.08802438177071248,-1.5083766952330078,0.4569244660593403,40.15176126427973,43.264034888853914,0.034419384568505046,0.039658718122533965,0.008186299654504514,-0.002892375937289471,24.379339710525834,0.02200600504875183,-0.02571376555057195,-0.036923753470182424,-0.07879973529013404,0.004952228349769189,-0.05786174438015823,-0.015985762560206618,0.0866210013628006,7.347312913850285,-32.890306904126604,0.020937990909975803,4,0.031022001057863235,0.07229800149798393,0.018879998475313187,0.049381501972675323,0.08141300082206726,4,0.2391524801341416,-1.4528354035422977,0.15716099739074707,-1.329071272483379,0.16419300436973572,-1.0105515146111537,0.18320299685001373,0.2391524801341416
312,2000-04-17,0.1506509929895401,0.15625,0.13124999403953552,0.13124999403953552,294096000.0,0.05109989985977048,-1.57718749687975,-5.094791254974583,45.403783355073834,45.326300052898084,0.02824932966071883,0.029326036879832484,0.003012492599266614,-0.010216371169871563,21.31583314661253,0.025000005960464478,-0.02019904449753826,-0.026735157519578945,-0.06847307590172985,0.015002760862571962,-0.0476041167106544,-0.005866198328503491,0.07742720603942871,29.101350552431665,-14.749285811750187,0.02086895919107545,4,0.029948003590106964,0.06497400626540184,0.050130249932408305,0.04205750674009323,0.07122400403022766,0,0.29991176078141124,-1.5083766952330078,0.143326997756958,-1.4528354035422977,0.15716099739074707,-1.329071272483379,0.16419300436973572,0.29991176078141124
313,2000-04-18,0.17734399437904358,0.1869789958000183,0.16093799471855166,0.16582000255584714,477504000.0,0.17718437070877324,-1.4465418930515908,0.5939896111995676,55.07711785423878,46.08380925885323,0.005434695605177314,0.0010891270810091391,-0.021007918271757575,-0.03690937255937504,19.149066368278522,0.03632800281047821,-0.012464595098643338,0.0009734444320201874,-0.03966167534724288,0.041608564211283255,-0.019344115457611333,0.021291004321651708,0.0468610764503479,81.94488080926675,32.49515742214467,0.020317559889631534,4,0.003255002200603485,0.03665350005030632,0.028645755723118782,0.015364505350589752,0.04140600562095642,1,0.29808734367534995,-1.57718749687975,0.1506509929895401,-1.5083766952330078,0.143326997756958,-1.4528354035422977,0.15716099739074707,0.29808734367534995
314,2000-04-19,0.16888000071048734,0.1854169964790344,0.16666699945926666,0.18294300138950348,278352000.0,-0.04772641835542424,-1.028232332024472,-1.2203237293789966,53.09792385479895,46.740935225004606,0.011654031154319178,0.0075615837579814105,-0.010036313759924781,-0.0284453788908188,16.865204820836716,0.018749997019767733,-0.00780077667529,-0.005980098992586169,-0.045283540544866,0.03332334255969366,-0.025631819768726083,0.013671621783553745,0.05160686704730991,67.52320243000494,13.044783458026274,0.019651720776139914,4,0.011718995869159726,0.016602005809545545,0.03710974939167502,0.023828499019145993,0.05097700655460358,2,0.27062407435757097,-1.4465418930515908,0.17734399437904358,-1.57718749687975,0.1506509929895401,-1.5083766952330078,0.143326997756958,0.27062407435757097
315,2000-04-20,0.1679690033197403,0.17669300734996796,0.16562500596046448,0.17343799769878387,153936000.0,-0.005394347388171683,-1.1793862892151685,0.3888924208902331,47.89438483630833,46.30719440390247,0.00845290400532897,0.006055227245000627,-0.0066437415949066325,-0.02753438150007176,14.244659960810482,0.011068001389503479,-0.002613787457626665,-0.005159346759319311,-0.04230882224849719,0.03199012872985857,-0.023734084503908237,0.013415390985269615,0.04894838948932648,65.88851068608604,10.982657951388461,0.018574737744588933,4,0.012629993259906769,0.00885399803519249,0.038020746782422066,0.024739496409893036,0.0609370023012161,3,0.26666228420711513,-1.028232332024472,0.16888000071048734,-1.4465418930515908,0.17734399437904358,-1.57718749687975,0.1506509929895401,0.26666228420711513
316,2000-04-24,0.1596350073814392,0.16536499559879306,0.15130199491977692,0.15833300352096558,205968000.0,-0.04961627308365202,1.2038900474287757,-0.23807006740813802,49.297781603965184,46.323933393916995,0.009292909269946942,0.012302320843928127,0.0035636647858154347,-0.019200385561770672,12.008091903930472,0.01666700839996338,-0.0037762311543325655,-0.011768043041229248,-0.0480023751305077,0.024466289048049206,-0.029885209085868475,0.006349123003409979,0.053855689476846325,50.9340064333099,-5.318620677594488,0.01811716604463922,4,0.0049484893679618835,0.014713991433382034,0.04807974398136139,0.03307349234819412,0.078125,0,0.41925640469399394,-1.1793862892151685,0.1679690033197403,-1.028232332024472,0.16888000071048734,-1.4465418930515908,0.17734399437904358,0.41925640469399394
317,2000-04-25,0.17708300054073334,0.18229199945926666,0.16640600562095642,0.1667969971895218,249696000.0,0.10929929121125093,-1.8706203888200765,7.900132759567844,55.28914836282113,47.40726748603562,-0.012215912046488864,-0.005780466410887974,-0.011819932857612236,-0.0366483787210648,10.150238661372669,0.022656992077827454,-0.0051908517012704825,0.005894800275564188,-0.030140858757702504,0.04193045930883088,-0.012123029241069172,0.02391262979219755,0.033118068204802203,72.26225575265335,15.596510104858268,0.018017829516633353,4,-0.017708003520965576,-0.002734001725912094,0.03912799991667271,0.015625499188899994,0.06731799244880676,1,0.26912237703657893,1.2038900474287757,0.1596350073814392,-1.1793862892151685,0.1679690033197403,-1.028232332024472,0.16888000071048734,0.26912237703657893
318,2000-04-26,0.1752600073814392,0.19374999403953552,0.17499999701976776,0.18945300579071045,254112000.0,-0.010294568952002758,-1.5487626775669605,-1.3798360669987049,45.19628298637881,47.976021213975756,-0.01300582195888142,-0.0035552858135162457,-0.00844844143467624,-0.03482538556177067,9.130574334520395,0.01874999701976776,-0.008869289287691678,0.0037007570266723577,-0.03234252214582273,0.03974403619916744,-0.014320882559575199,0.021722396612919914,0.03178301837585634,56.44085223915859,3.299088191503884,0.018021639586247546,4,-0.012760013341903687,-0.0009110085666179657,0.04537824168801308,0.017448492348194122,0.0988290011882782,2,0.2659761935127323,-1.8706203888200765,0.17708300054073334,1.2038900474287757,0.1596350073814392,-1.1793862892151685,0.1679690033197403,0.2659761935127323
319,2000-04-27,0.1895830035209656,0.1914059966802597,0.16263000667095184,0.1635420024394989,280992000.0,0.08172426986353787,-1.0653865158492997,-1.8347779891566842,46.96489454823313,48.70811985178865,-0.026092386703627346,-0.016120559523037592,-0.02087347890588495,-0.04914838170129707,8.598480272298866,0.02877599000930786,-0.010573172229581013,0.016383153200149575,-0.01981263737524605,0.0525789437755452,-0.0017147420875482378,0.03448104848784739,0.014428300967619545,90.18330520877184,39.844486144517106,0.01809789528769782,4,-0.02708300948143008,-0.01523400470614436,0.03665399551391599,0.0031254962086677274,0.09039700031280515,3,0.15384816116075983,-1.5487626775669605,0.1752600073814392,-1.8706203888200765,0.17708300054073334,1.2038900474287757,0.1596350073814392,0.15384816116075983
320,2000-04-28,0.18567700684070587,0.20000000298023224,0.18567700684070587,0.1925780028104782,179040000.0,-0.020603095254938197,-3.150993915157692,-0.26500501836251433,41.22804363510314,48.82770678188014,-0.019797977716507487,-0.010399311640698045,-0.015247865750833034,-0.045242385021037335,8.28523921731467,0.014322996139526367,-0.01084196536953691,0.010986255854368215,-0.02465423232158931,0.04662674403032574,-0.006833988233610533,0.028806499942346964,0.015423845229917299,70.58812729722882,24.81934162071778,0.017820244087978755,4,-0.02005200833082199,-0.011328008025884628,0.04368499480187893,0.00703149288892746,0.08033899962902069,4,0.18408310757458723,-1.0653865158492997,0.1895830035209656,-1.5487626775669605,0.1752600073814392,-1.8706203888200765,0.17708300054073334,0.18408310757458723
321,2000-05-01,0.19166700541973114,0.19687500596046448,0.18710899353027344,0.19270800054073334,119424000.0,0.03226031419261388,1.0834146605080537,0.1508470843284001,48.93476396271158,49.22003796050655,-0.020349841331958635,-0.015975160070322042,-0.019551715230191946,-0.0512323836000626,7.498674679016245,0.011197999119758606,-0.008100410505960526,0.016193354129791254,-0.020247969047656633,0.05263467730723914,-0.0020273074589326756,0.034414015718515184,0.008332997560501099,77.70136905678072,33.35602199304725,0.01822066158872394,5,-0.016016006469726562,-0.017318006604909897,0.03893199563026428,0.0010414943099021912,0.062499985098838806,0,0.1942900924427533,-3.150993915157692,0.18567700684070587,-1.0653865158492997,0.1895830035209656,-1.5487626775669605,0.1752600073814392,0.1942900924427533
322,2000-05-02,0.1842450052499771,0.20286500453948972,0.17890599370002747,0.19166700541973114,234000000.0,-0.03872341070650431,-1.6474011091059944,7.129716576009161,50.36558116677732,48.69653388412195,-0.00856175456366673,-0.007188638412998549,-0.01096520350801436,-0.043810383430308575,6.839629005895959,0.023959010839462253,-0.004888480224049585,0.00767110362648965,-0.02841491564085466,0.04375712289383396,-0.010371906007182519,0.02571411326016182,-0.05299501121044159,53.72188324614605,8.670864233496076,0.018043009633672155,5,-0.0071615055203437805,-0.009896006435155869,0.04638649336993694,0.00846349447965622,0.07187499105930328,1,0.2904556465932677,1.0834146605080537,0.19166700541973114,-3.150993915157692,0.18567700684070587,-1.0653865158492997,0.1895830035209656,0.2904556465932677
323,2000-05-03,0.18125000596046448,0.18906299769878387,0.16666699945926666,0.1830729991197586,329184000.0,-0.01625552500296612,2.2450936680546216,0.24562019908368501,56.741952894983534,49.10142599969801,-0.005536658740063233,-0.0023448939523649515,-0.006690531235129887,-0.04081538414079594,6.831921186615906,0.022395998239517212,-0.00032649820710661803,0.00342610403895377,-0.031405849518067686,0.038258057595975226,-0.013989872739556958,0.020842080817464498,-0.048567711710929884,46.27811675385402,-4.167954566861916,0.01741597677851073,5,-0.004166506230831146,-0.006901007145643234,0.03479849919676781,0.011458493769168854,0.08216097950935364,2,0.3484192273232287,-1.6474011091059944,0.1842450052499771,1.0834146605080537,0.19166700541973114,-3.150993915157692,0.18567700684070587,0.3484192273232287
324,2000-05-04,0.1834640055894852,0.19114600121974945,0.17929700016975406,0.18085899949073792,241200000.0,0.012215169965311024,-3.1364954599484784,-1.4289719549775777,60.80818567915168,50.53629276001394,-0.006106528266502376,-0.0054321907029179495,-0.007597956917912541,-0.04302938376981666,6.658828559806708,0.011849001049995395,0.0028051048237030807,0.0060177035629749576,-0.028373042707173723,0.04040844983312364,-0.011177669572099397,0.023213076698049312,-0.0493780571341515,46.40312661704016,-9.554416366609956,0.01719537313507434,5,-0.006380505859851865,-0.009115006774663953,0.024478744715452166,0.009244494140148135,0.07291598618030545,3,0.49396611988845707,2.2450936680546216,0.18125000596046448,-1.6474011091059944,0.1842450052499771,1.0834146605080537,0.19166700541973114,0.49396611988845707
325,2000-05-05,0.1919270008802414,0.1963540017604828,0.1802079975605011,0.18268199265003204,170592000.0,0.04612891375375727,-1.2752069343479522,3.5489391885321013,70.89245190751205,52.93570057151915,-0.012084504937748763,-0.015305487347087088,-0.014587125376025967,-0.05149237906057286,6.236272367308833,0.01614600419998169,0.001960397961612348,0.014877849072217952,-0.01859374106487638,0.048349439209312284,-0.0018579459963292133,0.03161364414076512,-0.056465471303224574,69.7828550634014,7.359338878797281,0.01673579506854716,5,-0.0091794952750206,-0.01757800206542015,0.00944025069475174,0.0007814988493919373,0.0725259929895401,4,0.45878382171184273,-3.1364954599484784,0.1834640055894852,2.2450936680546216,0.18125000596046448,-1.6474011091059944,0.1842450052499771,0.45878382171184273
326,2000-05-08,0.18489600718021396,0.19374999403953552,0.1846349984407425,0.1869789958000183,185136000.0,-0.03663368711948267,-5.998060851509275,-0.2253095473725918,64.75862490601439,53.987864631873954,-0.0012219059959575895,-0.011110495392656294,-0.0058607564474076335,-0.04446138536054542,5.516657843885083,0.00911499559879303,0.0020896277973207478,0.009285654872655896,-0.019735525596990156,0.03830683534230195,-0.0052249353621671435,0.023796245107478936,-0.04808640810394768,50.35915012594656,-15.606910853892664,0.01451059023482303,5,-0.0021485015749931613,-0.010547008365392713,0.01568999141454694,0.007812492549419375,0.07929699122905728,0,0.43873310476870797,-1.2752069343479522,0.1919270008802414,-3.1364954599484784,0.1834640055894852,2.2450936680546216,0.18125000596046448,0.43873310476870797
327,2000-05-09,0.18229199945926666,0.1895830035209656,0.17708300054073334,0.1880210041999817,176832000.0,-0.014083634150137359,1.8239010965890328,2.7503773598403654,52.69124053906021,54.82063769328301,0.0024570925682230738,-0.010003876155747882,-0.001527308668519578,-0.041857377639598126,4.477319350218061,0.012500002980232267,0.0036447686850343275,0.007306647300720226,-0.020487648037660372,0.035100942639100824,-0.006590500368470059,0.02120379496991051,-0.044161292273735914,52.632461309035314,-10.845083412033652,0.013897147669190296,5,0.0004555061459541321,-0.00794300064444542,0.01588524878025055,0.010416500270366669,0.08880199491977692,1,0.3942849454309916,-5.998060851509275,0.18489600718021396,-1.2752069343479522,0.1919270008802414,-3.1364954599484784,0.1834640055894852,0.3942849454309916
328,2000-05-10,0.16432300209999084,0.18059900403022766,0.16276000440120694,0.18046900629997253,274080000.0,-0.0985726055590882,1.174692185564242,2.8182912967822986,47.753689519881675,54.90828157902173,0.020910484708011295,0.006828244131884875,0.017779734015624243,-0.023888380280322308,4.52095068352843,0.01953199505805972,0.005218341644408514,-0.009718350321054448,-0.037619743864272526,0.01818304322216363,-0.023669047092663487,0.004232346450554592,-0.024897608967380913,4.652610054314757,-55.90432860564173,0.013950696771609043,5,0.018489502370357486,0.010025996714830399,0.03385424613952637,0.028385497629642487,0.14765599370002747,2,0.5586375190092432,1.8239010965890328,0.18229199945926666,-5.998060851509275,0.18489600718021396,-1.2752069343479522,0.1919270008802414,0.5586375190092432
329,2000-05-11,0.1713539958000183,0.17434899508953094,0.16445299983024594,0.16666699945926666,245904000.0,0.04278764147547087,-1.1713658886670943,-0.29028831422928547,51.5736398440679,56.05779226890671,0.012317045451922054,0.00038076305209025496,0.012321995210373499,-0.030919373980349774,4.681135660080344,0.0100259929895401,0.0042798892582912584,-0.0030454061925411224,-0.03059625794825352,0.024505445563171274,-0.016820832070397307,0.010730019685315062,-0.030659810439270796,25.581925565158826,-32.88368247596945,0.013775425877856197,5,0.01145850867033002,0.009245000779628754,0.019531503319740295,0.02135450392961502,0.1601560115814209,3,0.5372328158442043,1.174692185564242,0.16432300209999084,1.8239010965890328,0.18229199945926666,-5.998060851509275,0.18489600718021396,0.5372328158442043
330,2000-05-12,0.16614599525928495,0.1854169964790344,0.16614599525928495,0.17604200541973114,187824000.0,-0.030393224951762776,-2.8947011790215256,-2.111375695859661,53.1174840092894,56.52253894074868,0.016162923853498323,0.006636676612891135,0.01935641408601127,-0.02571137343961641,4.998589090392611,0.01927100121974945,0.005639008526365452,-0.008702656626701388,-0.035348104245637946,0.01794279099223517,-0.022025380436169667,0.0046200671827668904,-0.024208393514962595,10.926079348830088,-46.48906182212497,0.013322723809468282,5,0.016666509211063385,0.014453001320362119,0.02395825460553172,0.026562504470348386,0.16093699634075168,4,0.5431006409133599,-1.1713658886670943,0.1713539958000183,1.174692185564242,0.16432300209999084,1.8239010965890328,0.18229199945926666,0.5431006409133599
331,2000-05-15,0.17760400474071505,0.18046900629997253,0.1572919934988022,0.16536499559879306,282096000.0,0.06896350082678127,1.5796646432480892,-1.2367619822017402,50.26463844805189,56.51132308311252,0.0027941262986932724,-0.0022363791244967013,0.009832661953699584,-0.03716938292104652,4.925910898928955,0.02317701280117032,0.005872435555282912,0.0010415025055408866,-0.021095088085841818,0.02317809309692359,-0.010026792790150452,0.012109797801232225,-0.03444785494048935,62.90299135261302,7.061632166090163,0.011068295295691347,5,-0.000781007111072568,0.0029949918389320096,0.01240249350666997,0.015104494988918277,0.18268199265003207,0,0.4890035517828424,-2.8947011790215256,0.16614599525928495,-1.1713658886670943,0.1713539958000183,1.174692185564242,0.16432300209999084,0.4890035517828424
332,2000-05-16,0.1958329975605011,0.20143200457096103,0.1833329945802689,0.1854169964790344,366432000.0,0.10263841092096238,-1.482035646704467,0.8510493750502247,58.95700807397759,56.75744032522297,-0.015218650580574256,-0.017820563509067217,-0.006185193025902341,-0.05539837574083256,4.5375145373474295,0.02382799983024597,0.007953790227128915,0.017011395096778875,-0.0031224259181684977,0.03714521611172625,0.006944484589305189,0.02707830560425256,-0.051482670665490116,87.31534751700258,30.2465296429081,0.010066910507473681,5,-0.01647099852561948,-0.015234000980854034,-0.0036454983055591583,-0.0031244978308677673,0.14479199051856995,1,0.3490729432747963,1.5796646432480892,0.17760400474071505,-2.8947011790215256,0.16614599525928495,-1.1713658886670943,0.1713539958000183,0.3490729432747963
333,2000-05-17,0.2302079945802689,0.2388020008802414,0.20611999928951266,0.20624999701976776,1290624000.0,0.17553220064023112,-1.6989851357520949,2.300114734351347,65.05800677790555,57.229642669528964,-0.04684486851772254,-0.05062777030771656,-0.03957049747639768,-0.08977337276060035,4.989512449064358,0.042969003319740295,0.008966501426897783,0.048743192106485395,0.018224314775323103,0.07926206943764769,0.033483753440904235,0.06400263077206655,-0.08468737413236832,89.45650162960301,35.0655085355087,0.015259438665581146,5,-0.0321609973907471,-0.04518199712038043,-0.035220995545387296,-0.037499494850635556,0.07825599610805509,2,0.1776046043636359,-1.482035646704467,0.1958329975605011,1.5796646432480892,0.17760400474071505,-2.8947011790215256,0.16614599525928495,0.1776046043636359
334,2000-05-18,0.2145829945802689,0.2352859973907471,0.2131509929895401,0.2315099984407425,509904000.0,-0.06787340304357625,-1.2368749962353736,-0.7065283239021894,59.85785485620735,56.00357633049511,-0.029437044698607168,-0.03310033103527829,-0.02316312820972674,-0.07414837276060035,5.46593688957937,0.022135004401206998,0.010001926789592719,0.03083304241299631,-0.0024382764507482335,0.06410436127674085,0.014197382981124052,0.047468701844868566,-0.06533111891507468,70.28707630139724,17.20362595788687,0.016635659431872268,5,-0.016535997390747098,-0.02955699712038043,-0.019595995545387296,-0.021874494850635556,0.13112001121044156,3,0.45388499405677085,-1.6989851357520949,0.2302079945802689,-1.482035646704467,0.1958329975605011,1.5796646432480892,0.17760400474071505,0.45388499405677085
335,2000-05-19,0.21276000142097476,0.21979199349880216,0.20677100121974945,0.20833300054073334,521184000.0,-0.008495515513053387,-2.448812899737333,-0.26153481837260933,57.40380597011023,55.18637422650575,-0.027209483737132667,-0.029249280903298203,-0.021657360188934188,-0.07232537960130622,5.903956146211566,0.013020992279052707,0.01033658636084192,0.02677049934864048,-0.008023302475550581,0.06156430117283154,0.00937359843654495,0.04416740026073601,-0.05992612074717865,68.05054950197842,17.334188707567378,0.01739690091209553,5,-0.01471300423145297,-0.0277340039610863,-0.017773002386093167,-0.020051501691341428,0.08411499857902524,4,0.5581406522248575,-1.2368749962353736,0.2145829945802689,-1.6989851357520949,0.2302079945802689,-1.482035646704467,0.1958329975605011,0.5581406522248575
336,2000-05-22,0.2265630066394806,0.2265630066394806,0.19179700314998627,0.2104170024394989,517152000.0,0.06487594062003543,3.30645292282703,3.647165346644608,64.21708471349243,56.46702357922044,-0.03853257271156582,-0.03982285958936199,-0.03681270567622694,-0.08612838481981205,6.215851681637409,0.034766003489494324,0.010380726213807118,0.03722710460424422,0.0002973759043592983,0.07415683330412914,0.01876224025430176,0.05569196895418668,-0.07029040115742669,77.93543627846302,26.459157153085243,0.018464864349942465,5,-0.0285160094499588,-0.04153700917959213,-0.031576007604599,-0.033073507249355316,0.058853983879089355,0,0.44367342423429657,-2.448812899737333,0.21276000142097476,-1.2368749962353736,0.2145829945802689,-1.6989851357520949,0.2302079945802689,0.44367342423429657
337,2000-05-23,0.22473999857902527,0.2457029968500137,0.2171880006790161,0.2208330035209656,778560000.0,-0.008046362411477825,-4.093327548714559,0.24197906860844837,64.72679554983506,58.35292424921526,-0.03358714896732384,-0.03609716666054685,-0.03848995377406805,-0.08430537675935673,6.615208068858262,0.028514996170997592,0.008422446917123683,0.03302124664187431,-0.006629412283348318,0.07267190556709693,0.013195917179262995,0.05284657610448562,-0.06516621728104385,61.111934254209345,8.607245567200103,0.01982532946261131,5,-0.02324250340461731,-0.03626350313425064,-0.029752999544143677,-0.028971999883651733,0.019530996680259677,1,0.6031236080303697,3.30645292282703,0.2265630066394806,-2.448812899737333,0.21276000142097476,-1.2368749962353736,0.2145829945802689,0.6031236080303697
338,2000-05-24,0.22187499701976776,0.2281250059604645,0.19218799471855166,0.22447900474071505,739632000.0,-0.012748071448661524,6.262929333995833,-0.6664988519950994,62.94982454032135,59.61694477102121,-0.024250018259021316,-0.0311583308258013,-0.036602922268651916,-0.08144037520009922,6.308110546039783,0.03593701124191284,0.0078506217524911,0.027825495600700384,-0.013207715748937393,0.06885870695033816,0.0073088899258814954,0.04834210127551927,-0.05713346278866441,55.797123483443336,2.4165036779282687,0.020516605674818892,5,-0.020377501845359802,-0.023372501134872437,-0.02376299910247326,-0.02604149654507637,0.04296900331974035,2,0.5352112344985107,-4.093327548714559,0.22473999857902527,3.30645292282703,0.2265630066394806,-2.448812899737333,0.21276000142097476,0.5352112344985107
339,2000-05-25,0.21875,0.23854200541973114,0.2160159945487976,0.22513000667095184,569184000.0,-0.01408449379940424,-2.8024945070286136,2.450072102179062,59.38070477348086,60.3128581892647,-0.015304280652934044,-0.02712699278309061,-0.034210141443012376,-0.07831537818033146,6.574955347902839,0.022526010870933533,0.009357272229736424,0.023242148756980885,-0.019172646085823697,0.06565694359978547,0.002034751335578594,0.044449546178383176,-0.049150778011762014,50.00000000000002,-1.2519041496783743,0.021207397421402294,5,-0.01725250482559204,-0.020247504115104675,-0.021451754495501518,-0.02291649952530861,0.035937994718551636,3,0.4101211002894811,6.262929333995833,0.22187499701976776,-4.093327548714559,0.22473999857902527,3.30645292282703,0.2265630066394806,0.4101211002894811
340,2000-05-26,0.21985700726509091,0.2259110063314438,0.20624999701976776,0.21985700726509091,183456000.0,0.005060604640415578,2.2476069282779827,-0.0,62.7552983684238,61.70070929152825,-0.008930263908747488,-0.02692234892712614,-0.03528236886721589,-0.07823384132618647,6.435802289130644,0.019661009311676025,0.013143255160445039,0.022640156000852563,-0.02084763461062311,0.06612794661232824,0.0008962606951147256,0.0443840513065904,-0.045691558785146386,52.053588458550884,0.6603050907289543,0.02174389530573784,5,-0.005339011549949618,-0.02135451138019559,-0.03681650571525094,-0.024023506790399524,0.007486999034881592,4,0.5723993066724578,-2.8024945070286136,0.21875,6.262929333995833,0.22187499701976776,-4.093327548714559,0.22473999857902527,0.5723993066724578
341,2000-05-30,0.2289060056209564,0.23463499546051025,0.22473999857902527,0.2257809937000275,303648000.0,0.04115856241486404,-2.800650190592841,100.0,66.24294572972019,62.51025791994409,-0.011104541193827033,-0.03482388925894839,-0.0445737713538176,-0.08597971245200883,6.394367282374239,0.01477798819541934,0.01655776945761503,0.029827204346656783,-0.01579644426817925,0.07545085296149281,0.007015380039238767,0.0526390286540748,-0.05044830423880772,68.61255618042445,16.658235005568493,0.02281182430741802,5,-0.010156005620956393,-0.03040350973606107,-0.05019500665366647,-0.033072505146265,0.012239992618560819,1,0.29692971224002274,2.2476069282779827,0.21985700726509091,-2.8024945070286136,0.21875,6.262929333995833,0.22187499701976776,0.29692971224002274
342,2000-05-31,0.2377600073814392,0.2416670024394989,0.2281250059604645,0.2281250059604645,469536000.0,0.03867963942870101,-1.8110004113864446,3.083188693280482,77.32539610195619,63.873301178171936,-0.014958835217059374,-0.04159575245105018,-0.05356809996250528,-0.09337022859097238,6.763259614192255,0.013541996479034396,0.020863990995716536,0.03600545600056648,-0.012161378330849681,0.08417229033198265,0.0119220388348584,0.060088873166274565,-0.05526758827121864,92.10373199055559,32.75469768377941,0.02408341716570809,5,-0.01901000738143921,-0.03626251220703125,-0.06829375959932804,-0.03899700567126274,0.004687994718551636,2,0.20044154465672803,-2.800650190592841,0.2289060056209564,2.2476069282779827,0.21985700726509091,-2.8024945070286136,0.21875,0.20044154465672803
343,2000-06-01,0.2444009929895401,0.24700500071048734,0.2382809966802597,0.24479199945926666,418992000.0,0.027931466192490095,2.6221664026925664,-0.04058187981948499,77.25939409320785,65.80680553783866,-0.021651732047025002,-0.04560103429265425,-0.05994350527136616,-0.09851713489875669,7.251063117631268,0.009244993329048129,0.025372779781242527,0.03948889225721358,-0.011230332595777992,0.09020811711020515,0.014129279830717795,0.06484850468370937,-0.05811593921493194,93.61058156022152,28.75136941874264,0.025359612426495787,6,-0.024999991059303284,-0.042252495884895325,-0.0775389950722456,-0.042968492954969406,0.01054699718952179,3,-0.0005319034455015803,-1.8110004113864446,0.2377600073814392,-2.800650190592841,0.2289060056209564,2.2476069282779827,0.21985700726509091,-0.0005319034455015803
344,2000-06-02,0.2740890085697174,0.27708300948143005,0.2494789958000183,0.2494789958000183,592176000.0,0.12147256529947037,-1.2433156731555206,-62.94016768292683,84.0589418855231,68.76848730621788,-0.046948253923762756,-0.07183453215657282,-0.08906168446691409,-0.12656899847395092,8.167365331323351,0.032682016491889954,0.028466726591360958,0.0646456576883793,0.00636526802734827,0.12292604734941032,0.03550546285786377,0.09378585251889482,-0.08294635904023892,95.77315603605999,23.09655934408096,0.02914019483051552,6,-0.03964900225400925,-0.05690150707960129,-0.10566451214253902,-0.06953150779008865,0.0014320015907287598,4,-0.033729948816454414,2.6221664026925664,0.2444009929895401,-1.8110004113864446,0.2377600073814392,-2.800650190592841,0.2289060056209564,-0.033729948816454414
345,2000-06-05,0.27998000383377075,0.29374998807907104,0.2627600133419037,0.27369800209999084,491904000.0,0.0214930007401406,-1.2011504776016724,0.2552620265810905,83.4785281592264,70.9086476890772,-0.047272557414466565,-0.07461619447290588,-0.0944159566519181,-0.13071475910092473,9.342081747774786,0.03098997473716736,0.02814886752600748,0.06613400280475618,0.0005759955996268995,0.13169201000988545,0.03335499920219154,0.09891300640732081,-0.08024331830909712,80.04638988491492,5.880129379607595,0.03277900360256463,6,-0.03701101243495941,-0.05445901304483414,-0.11155550740659237,-0.07203750312328339,0.0033529996871948242,0,-0.09033505525000085,-1.2433156731555206,0.2740890085697174,2.6221664026925664,0.2444009929895401,-1.8110004113864446,0.2377600073814392,-0.09033505525000085
346,2000-06-06,0.26601600646972656,0.2914060056209564,0.2645829916000366,0.2809900045394897,375888000.0,-0.04987498097305143,-2.0070596646909853,-2.383634819653768,73.60949701000303,71.89561451798475,-0.030311157132268646,-0.057195743238119434,-0.07979360363656937,-0.11503367377641938,10.580281299064245,0.0268230140209198,0.029561138359783384,0.04811400547623634,-0.01989432694818255,0.11612233790065524,0.014109839264026869,0.08211817168844579,-0.05499772463852523,57.73868317522769,-14.15440799423439,0.03400416621220945,6,-0.023047015070915222,-0.04049501568078995,-0.096029007807374,-0.0541670061647892,0.04387998580932617,1,-0.14537471140540204,-1.2011504776016724,0.27998000383377075,-1.2433156731555206,0.2740890085697174,2.6221664026925664,0.2444009929895401,-0.14537471140540204
347,2000-06-07,0.25416699051856995,0.2662760019302368,0.25025999546051025,0.2640630006790161,332352000.0,-0.04454249241766983,1.2365580657847917,0.6608796204154119,59.49946938986273,71.51224172348934,-0.015476463068902463,-0.041830620850840605,-0.06699895675876394,-0.10157516370778133,11.490596381727617,0.016016006469726562,0.03157123487737418,0.032671239972114574,-0.0350093715949894,0.10035185153921858,-0.001169065811437442,0.06651154575566659,-0.03322090393762425,28.639413549262166,-39.337033718790686,0.033840305783552,6,-0.004166997969150543,-0.02864599972963333,-0.07916699163615704,-0.03984399139881134,0.053385019302368164,2,-0.05123006828103982,-2.0070596646909853,0.26601600646972656,-1.2011504776016724,0.27998000383377075,-1.2433156731555206,0.2740890085697174,-0.05123006828103982
348,2000-06-08,0.2561199963092804,0.2609379887580872,0.2458329945802689,0.2606770098209381,460704000.0,0.007683947418686277,4.948052481487013,0.46048997906973244,68.47155752249685,72.52233647338001,-0.013478362561469559,-0.03852922389367042,-0.06752760703529964,-0.10195127078225708,11.8053748437982,0.015104994177818326,0.03147700446507687,0.030034396052360524,-0.03365389162142657,0.09372268372614762,-0.0018097477845330223,0.06187853988925407,-0.026437441548559648,21.468378915026598,-44.30666273597139,0.031844143836893546,6,-0.006120003759860992,-0.03059900552034378,-0.08040374703705311,-0.040494997054338455,0.048047006130218506,3,-0.05338120570945104,1.2365580657847917,0.25416699051856995,-2.0070596646909853,0.26601600646972656,-1.2011504776016724,0.27998000383377075,-0.05338120570945104
349,2000-06-09,0.2634109854698181,0.2750000059604645,0.2570309937000275,0.2609379887580872,467280000.0,0.028467082873659733,-2.4935423873177274,-0.5426792581159792,71.4799342495227,73.49174046016877,-0.015385962699659583,-0.040654286452445176,-0.07292334226992728,-0.10766933918317542,12.281764534486587,0.018880009651184082,0.03176676165702852,0.03272253572940825,-0.027524065965366162,0.09296913742418267,0.0025992348820210176,0.06284583657679546,-0.02604033871089534,36.68425250843137,-27.613132437815025,0.030123300847387215,6,-0.0041659921407699585,-0.0378899946808815,-0.08769473619759083,-0.047785986214876175,0.03476601839065552,4,-0.03212848270417301,4.948052481487013,0.2561199963092804,1.2365580657847917,0.25416699051856995,-2.0070596646909853,0.26601600646972656,-0.03212848270417301
350,2000-06-12,0.25637999176979065,0.2667970061302185,0.2505210041999817,0.2645829916000366,380016000.0,-0.026692105067247063,1.5771458637604494,-3.317028199566235,63.415240478656386,73.17755098782835,-0.0029383543802556367,-0.027949565136563714,-0.06401031804674401,-0.0990757789156444,13.209177724940568,0.016276001930236816,0.032609786426867154,0.02117984220385552,-0.031790993903310694,0.07415067831102173,-0.005305575849727573,0.04766526025743864,-0.012243824052450086,23.1430773360694,-37.80040684308433,0.026485418053583114,6,0.004557505249977112,-0.030859000980854034,-0.08066374249756336,-0.04075499251484871,0.022787004709243774,0,0.07465878385643543,-2.4935423873177274,0.2634109854698181,4.948052481487013,0.2561199963092804,1.2365580657847917,0.25416699051856995,0.07465878385643543
351,2000-06-13,0.2644529938697815,0.2645829916000366,0.2479169964790344,0.2492190003395081,447840000.0,0.03148842483480441,1.1512852669400604,-1.8571246916405924,66.91627823014619,72.02098233540502,-0.006077903392801287,-0.030759505667216552,-0.0707182715391319,-0.10551925534519463,13.773663270389491,0.016665995121002225,0.034870829748303245,0.024910394847393047,-0.02208198006708495,0.07190276976187102,0.0014142073901540764,0.048406582304632045,0.02929699420928955,63.83924306401715,2.7965656706627513,0.023496187457238988,6,0.0015624985098838806,-0.03893200308084488,-0.08590474165976048,-0.048827994614839554,0.022266000509262085,1,0.07139268637087448,1.5771458637604494,0.25637999176979065,-2.4935423873177274,0.2634109854698181,4.948052481487013,0.2561199963092804,0.07139268637087448
352,2000-06-14,0.26419299840927124,0.2708329856395721,0.2607100009918213,0.26940101385116577,275088000.0,-0.0009831443263533801,1.5081853424404859,-0.34186803555778267,68.43503922823888,71.04049846151958,-0.0018708120564330244,-0.026472838502725776,-0.06862422033536786,-0.10359806514355152,14.844725996191515,0.010122984647750799,0.036871896424748474,0.021232399344444264,-0.022181894008060088,0.06464669269694862,-0.00047474733180791207,0.04293954602069644,0.028640329837799072,62.947840591816,1.1903452087495054,0.021707146676252183,6,0.005598492920398712,-0.038672007620334625,-0.08564474619925022,-0.0485679991543293,0.026172012090682983,2,0.17299093520631947,1.1512852669400604,0.2644529938697815,1.5771458637604494,0.25637999176979065,-2.4935423873177274,0.2634109854698181,0.17299093520631947
353,2000-06-15,0.2710939943790436,0.2710939943790436,0.2492190003395081,0.2634109854698181,338592000.0,0.02612104034294571,4.69438205733923,-1.4752277513275958,72.07638617426838,69.70910338249128,-0.005126300372780446,-0.03178324808158747,-0.07338005102784376,-0.1087143535051246,14.476584827081304,0.021874994039535467,0.0379437632392024,0.02608909532427789,-0.018627744507222654,0.07080593515577843,0.0037306754085276173,0.04844751524002816,0.02084100723266602,85.57763093463035,21.41034275013112,0.022358419915750268,6,-0.0013025030493736267,-0.045573003590106964,-0.09254574216902256,-0.05546899512410164,-0.005468994379043579,3,0.13448477722792695,1.5081853424404859,0.26419299840927124,1.1512852669400604,0.2644529938697815,1.5771458637604494,0.25637999176979065,0.13448477722792695
354,2000-06-16,0.3119789958000183,0.3125,0.2700519859790802,0.2701170146465301,987840000.0,0.15081485487948254,-1.021717237311917,5.448644098697054,79.09176792925143,69.22168557916072,-0.044780538337832354,-0.06851000629028067,-0.1127213548993358,-0.14754629792710416,14.511186884080255,0.0424480140209198,0.03795780245785832,0.06210429668426515,0.010633675136867082,0.11357491823166321,0.03636898591056609,0.08783960745796418,-0.06406199932098391,99.19327969964642,32.11010018611847,0.025735310773699036,6,-0.03281249850988388,-0.07708299905061722,-0.1333982441574335,-0.09635399654507637,-0.05625000596046448,4,-0.025040125988247564,4.69438205733923,0.2710939943790436,1.5081853424404859,0.26419299840927124,1.1512852669400604,0.2644529938697815,-0.025040125988247564
355,2000-06-19,0.3315100073814392,0.35677099227905273,0.3033849895000458,0.3111979961395264,1052160000.0,0.06260361064159747,-1.9710037482999967,0.4852138069490353,80.39001897997508,69.97507690915762,-0.06284181222704194,-0.0829408361904698,-0.13073532378105096,-0.16483162134612375,15.174712311178777,0.05338600277900696,0.03827586007125433,0.07569780796766279,0.01558289561046966,0.13581272032485592,0.045640351789066225,0.10575526414625935,-0.0823013508319855,76.79369993544208,9.494853240453239,0.03005745617859657,6,-0.030208013951778412,-0.07447851449251175,-0.1498042568564415,-0.11588500812649727,-0.09479101002216336,0,-0.10054901142882311,-1.021717237311917,0.3119789958000183,4.69438205733923,0.2710939943790436,1.5081853424404859,0.26419299840927124,-0.10054901142882311
356,2000-06-20,0.3270829916000366,0.34114599227905273,0.32291701436042786,0.3372400104999542,610272000.0,-0.013354093942355094,1.0289382508014906,-0.5000498857030523,77.16883321252986,71.93833955612064,-0.05458128845295823,-0.07441214170876287,-0.12525637700312006,-0.1580911751508733,16.532885377476386,0.018228977918624878,0.03424475881919198,0.06624479293823243,-6.287898229662137e-05,0.13255246485876152,0.03309095697796788,0.09939862889849699,-0.07357184162139896,72.39660545226921,7.895213635418287,0.03315383596026454,6,-0.025780998170375824,-0.07005149871110916,-0.1453772410750389,-0.11145799234509468,-0.10729099810123446,1,-0.14649491520976055,-1.9710037482999967,0.3315100073814392,-1.021717237311917,0.3119789958000183,4.69438205733923,0.2710939943790436,-0.14649491520976055
357,2000-06-21,0.3602859973907471,0.3666670024394989,0.3220050036907196,0.3220050036907196,614880000.0,0.10151248045117489,-1.3333771896703535,-3.7689201996402772,80.34480237179906,73.25758898382088,-0.07950957251569857,-0.10217845733350056,-0.15639128964961274,-0.18872677913420577,17.475142402335802,0.0446619987487793,0.03091028696305259,0.09267049878835681,0.015139508486216646,0.17020148909049695,0.05390500363728673,0.1314359939394269,-0.10264445372009284,94.56695309016901,32.35359623797882,0.03876549515107007,6,-0.05299399793148046,-0.08528599888086325,-0.18157500028610235,-0.14466099813580519,-0.1352860033512116,2,-0.20419056955998394,1.0289382508014906,0.3270829916000366,-1.9710037482999967,0.3315100073814392,-1.021717237311917,0.3119789958000183,-0.20419056955998394
358,2000-06-22,0.34062498807907104,0.3661459982395172,0.3372400104999542,0.3587239980697632,614352000.0,-0.054570561870470935,-1.3246634965678568,-0.4727936305028343,68.38822871087189,72.91406614619301,-0.05207743219604244,-0.07711876699938214,-0.13447440479129036,-0.16657623652925235,19.466615114477168,0.02890598773956299,0.030261110772840827,0.0670719899237156,-0.013825115250738207,0.1479690950981694,0.026623437336488698,0.10752054251094251,-0.07644191688228608,73.04558306306684,14.454486770165744,0.040448552587226905,6,-0.03333298861980438,-0.06139298528432846,-0.16064449027180672,-0.1249999888241291,-0.09062498807907104,3,-0.14755223291912367,-1.3333771896703535,0.3602859973907471,1.0289382508014906,0.3270829916000366,-1.9710037482999967,0.3315100073814392,-0.14755223291912367
359,2000-06-23,0.308463990688324,0.3356769979000092,0.30833300948143005,0.3315100073814392,607392000.0,-0.09441761032306117,-1.3463199699265858,1.273330237674172,56.873879482358234,72.18724825771544,-0.014364133614500396,-0.039939739471774316,-0.09977189154884744,-0.13211653830406378,20.774829628833487,0.03229197859764099,0.03287424264966232,0.030425292998552345,-0.0475741692238737,0.10842475522097836,-0.008574438112660676,0.06942502410976537,-0.03813188361697617,8.025979188016155,-45.87448442153695,0.03899973111121301,6,-0.001171991229057312,-0.02923198789358139,-0.11692749336361885,-0.09283899143338203,-0.06341199576854709,4,-0.13887841687041214,-1.3246634965678568,0.34062498807907104,-1.3333771896703535,0.3602859973907471,1.0289382508014906,0.3270829916000366,-0.13887841687041214
360,2000-06-26,0.34570300579071045,0.3476560115814209,0.3096350133419037,0.3145830035209656,618288000.0,0.12072402687681394,1.1710148577613126,-1.3503419130578718,67.28830418340632,72.22858447474435,-0.042018952170049195,-0.07090248910670727,-0.1337575723530988,-0.1668523239123298,22.610924346127685,0.039192020893096924,0.03557338865615217,0.06137200817465782,-0.017167408990498012,0.13991142533981366,0.022102299592079877,0.10064171675723574,-0.0695908049972736,64.062126410826,10.2073480800345,0.03926970858257792,6,-0.03776000440120697,-0.06647100299596786,-0.15416650846600533,-0.1300780065357685,-0.09570300579071045,0,-0.2602639098996644,-1.3463199699265858,0.308463990688324,-1.3246634965678568,0.34062498807907104,-1.3333771896703535,0.3602859973907471,-0.2602639098996644
361,2000-06-27,0.296875,0.34843799471855164,0.2877599895000458,0.3427079916000366,604608000.0,-0.14124264172661272,1.1181647848508713,-1.4727823990101645,57.984475703128155,71.06741074973203,0.013289277281605116,-0.01762497207869318,-0.08173056186329719,-0.1158003971081886,23.9465721165078,0.06067800521850586,0.03635454882552902,0.009145552664995171,-0.0650583247756975,0.08334943010568785,-0.027956386055351168,0.04624749138534151,-0.015329511107799454,11.551584783659656,-43.61350830543402,0.03710193872034633,6,0.011068001389503479,-0.017642997205257416,-0.10533850267529488,-0.08125000074505806,-0.035937011241912786,1,-0.2026307457371761,1.1710148577613126,0.34570300579071045,-1.3463199699265858,0.308463990688324,-1.3246634965678568,0.34062498807907104,-0.2026307457371761
362,2000-06-28,0.28541699051856995,0.3145830035209656,0.27708300948143005,0.3031249940395355,586608000.0,-0.038595400358501286,-1.1817565493911395,0.38635932115222055,55.2892390164156,69.20217217663729,0.031373808319795526,-0.0025439900927698433,-0.06737684458747739,-0.10219370050907733,24.979763984769264,0.03749999403953552,0.03899627060470778,-0.004695305973291375,-0.07510667826727091,0.06571606632068816,-0.03990099212028114,0.030510380173698393,0.08125001192092896,9.35740104093817,-48.001755594285996,0.03520568614698977,6,0.032942503690719604,-0.005989491939544678,-0.09388049319386482,-0.069791991263628,-0.019791990518569946,2,-0.229926735968082,1.1181647848508713,0.296875,1.1710148577613126,0.34570300579071045,-1.3463199699265858,0.308463990688324,-0.229926735968082
363,2000-06-29,0.24427099525928495,0.2804690003395081,0.2395830005407333,0.2804690003395081,1184880000.0,-0.14416098769918162,1.2590195071889692,2.0441607117011333,46.9208911602795,65.6276303134182,0.07634312661958145,0.04067731373511488,-0.024614085244462236,-0.059033309272093354,25.464637982911338,0.04583398997783664,0.03970501097594814,-0.04583480134606363,-0.1162639627560941,0.02459436006396684,-0.08104938205107884,-0.010620220641048422,0.12060432732105256,4.306641834818931,-53.368173748929294,0.03521458070501523,6,0.058854006230831174,0.03515650331974032,-0.04928399994969365,-0.028645996004343005,0.04218699038028714,3,-0.07889189299488442,-1.1817565493911395,0.28541699051856995,1.1181647848508713,0.296875,1.1710148577613126,0.34570300579071045,-0.07889189299488442
364,2000-06-30,0.2648440003395081,0.26927098631858826,0.2432290017604828,0.25572898983955383,1209192000.0,0.08422205451934905,1.8985486093949802,-0.25180974696680947,51.304780521403174,62.395937151354644,0.0540665671489205,0.02042329643380436,-0.043025070391348674,-0.0775121287447007,25.061699676610655,0.02604198455810547,0.04098181137966528,-0.02479954585433003,-0.0957904489529669,0.04619135724430684,-0.060294997403648465,0.010695905694988406,0.09501962935924524,23.20610091394622,-37.232441347594374,0.03549545154931844,6,0.03828100115060801,0.02161449939012522,-0.06484400480985647,-0.04921900108456617,0.015363991260528509,4,-0.05604808989623833,1.2590195071889692,0.24427099525928495,-1.1817565493911395,0.28541699051856995,1.1181647848508713,0.296875,-0.05604808989623833
365,2000-07-03,0.25468799471855164,0.2750000059604645,0.2520830035209656,0.2666670083999634,232680000.0,-0.0383471236197056,-1.6664736366678399,-1.3142073376077659,48.50426936855197,59.21098561313487,0.0583114568495377,0.030132230263142823,-0.030751113680181907,-0.06533299323446695,24.259146471340685,0.0229170024394989,0.04108380038902082,-0.03369095101952552,-0.10628953992106882,0.03890763788201779,-0.0699902454702972,0.002608343431246163,0.1003644098138809,13.87625280025628,-44.22645323786236,0.03629929445077166,7,0.048437006771564484,0.031770505011081696,-0.054687999188899994,-0.040690500289201736,0.017186999320983887,0,-0.03783452694510869,1.8985486093949802,0.2648440003395081,1.2590195071889692,0.24427099525928495,-1.1817565493911395,0.28541699051856995,-0.03783452694510869
366,2000-07-05,0.2273440062999725,0.25416699051856995,0.21979199349880216,0.25364598631858826,777936000.0,-0.10736269076520932,1.5142635736644336,2.1956715901768655,44.788171064911026,55.26024880125843,0.07824826286314465,0.057371950186433956,-0.0012945754389124264,-0.036382934491740765,23.415034315360277,0.03489600121974948,0.03485679388091956,-0.059101339429616956,-0.1361324655711276,0.017929786711893714,-0.09761690250037228,-0.020585776358861635,0.12308962207279203,7.967013748882501,-47.47707893524656,0.038515563070755335,7,0.06562498956918719,0.06588549166917804,-0.020833760499954196,-0.041861999779939624,0.04765599966049197,2,0.0996551176727909,-1.6664736366678399,0.25468799471855164,1.8985486093949802,0.2648440003395081,1.2590195071889692,0.24427099525928495,0.0996551176727909
367,2000-07-06,0.2411459982395172,0.2494789958000183,0.2221350073814392,0.2276040017604828,603936000.0,0.06070972428159571,-1.2339873291356835,-0.514866046945888,45.84533462592971,52.75548279182041,0.051147731254612805,0.044843595701221484,-0.013342568029376695,-0.04850724967089737,23.169689466842158,0.0273439884185791,0.026292147510788566,-0.044648297876119625,-0.12303624637304011,0.033739650620800865,-0.08384227212457984,-0.00545432362765938,0.10144913204080958,35.192910548101466,-15.760393742037337,0.03919397424846024,7,0.0429689958691597,0.05208349972963333,-0.03251975029706955,-0.058919500559568405,0.0273439884185791,3,0.08207472097012247,1.5142635736644336,0.2273440062999725,-1.6664736366678399,0.25468799471855164,1.8985486093949802,0.2648440003395081,0.08207472097012247
368,2000-07-07,0.24244800209999084,0.25416699051856995,0.23749999701976776,0.25,346560000.0,0.005399234778843187,1.0983275333227025,-0.5576724164491609,39.16392421430923,50.78770998425942,0.038503867857866636,0.044759653436256264,-0.012780509965581166,-0.04837308211789612,23.051694035991726,0.016666993498802185,0.01825645362184386,-0.04266269430518149,-0.1223676445509746,0.03704225594061161,-0.08251516942807802,-0.00281021918228494,0.09277893997344444,41.03753710916786,-3.656193277267903,0.03985247512289655,7,0.041666992008686066,0.0507814958691597,-0.032324254512786865,-0.06022150442004204,0.028645992279052734,4,0.09559574712622476,-1.2339873291356835,0.2411459982395172,1.5142635736644336,0.2273440062999725,-1.6664736366678399,0.25468799471855164,0.09559574712622476
369,2000-07-10,0.2549479901790619,0.2609379887580872,0.2359379976987839,0.2382809966802597,351264000.0,0.05155739775457402,-1.3415914443727297,-2.2069647952076337,37.80082724703123,47.51132365799552,0.019684332408772598,0.0333004624938768,-0.023694495867422116,-0.059274793580172125,22.436536427356117,0.02499999105930331,0.005532874734968829,-0.02973955646157267,-0.11001737141195977,0.050538258488814436,-0.06987846393676622,0.010399351013620883,0.07335285497989541,63.67915654393978,22.093855863888365,0.04013890747519355,7,0.02916700392961502,0.038281507790088654,-0.044173240661621094,-0.07207049056887627,0.04173201322555542,0,0.12359381785429746,1.0983275333227025,0.24244800209999084,-1.2339873291356835,0.2411459982395172,1.5142635736644336,0.2273440062999725,0.12359381785429746
370,2000-07-11,0.27552101016044617,0.2885420024394989,0.2486979961395264,0.2515630125999451,755304000.0,0.0806949682832756,-1.6841798296466983,1.437451665306214,42.186300937788594,45.75597090629111,-0.013288349745695038,0.015004240308365002,-0.04228383223996879,-0.07819891242959567,22.29420519268554,0.039844006299972506,-0.0030894394510644907,-0.010123587399721135,-0.08943097707567693,0.06918380227623469,-0.04977728223769906,0.029530107438256792,0.046269303898901826,81.06037732986398,41.58082627107885,0.03965369483797791,7,-0.008333511650562286,0.017708487808704376,-0.04970725625753403,-0.0776045061647892,0.028645992279052734,1,0.017011339486818322,-1.3415914443727297,0.2549479901790619,1.0983275333227025,0.24244800209999084,-1.2339873291356835,0.2411459982395172,0.017011339486818322
371,2000-07-12,0.2833330035209656,0.29765599966049194,0.2778649926185608,0.28697898983955383,388152000.0,0.028353530483828493,-1.714441916977831,-0.15218243133137738,37.366323550119674,43.76453585448045,-0.02595246597971923,0.009148248265829717,-0.048173571789028424,-0.08436844921626027,22.35014286121409,0.022134989500045776,-0.007333788563290755,-0.0032555945217609406,-0.08194797552603178,0.0754367864825099,-0.04260178502389639,0.03609059598037448,0.03233741130474965,81.03441744170628,46.51861501898646,0.03934619050213543,7,-0.024609006941318512,0.009896494448184967,-0.0490880124270916,-0.07708301022648811,0.026562988758087158,2,-0.04044008053788972,-1.6841798296466983,0.27552101016044617,-1.3415914443727297,0.2549479901790619,1.0983275333227025,0.24244800209999084,-0.04044008053788972
372,2000-07-13,0.30989599227905273,0.3114579916000366,0.2888019979000092,0.28932300209999084,458736000.0,0.09375183415977029,-1.0963215534987283,-5.6426405316374995,45.066896072564276,43.558536400289874,-0.054398531585815424,-0.014561822233850052,-0.07222673992016038,-0.1093507093480543,22.337117707515052,0.028124988079071045,-0.017508171657523663,0.021022244542837132,-0.05758613186135336,0.09963062094702763,-0.018281943659258115,0.06032643274493238,-0.09010399878025058,97.9316744609033,65.46865598126485,0.039304188202095254,7,-0.04427099972963333,-0.01666649430990219,-0.07565100118517876,-0.10364599898457527,0.010937005281448364,3,-0.11260547792810882,-1.714441916977831,0.2833330035209656,-1.6841798296466983,0.27552101016044617,-1.3415914443727297,0.2549479901790619,-0.11260547792810882
373,2000-07-14,0.3075520098209381,0.32213500142097473,0.30000001192092896,0.31614598631858826,280200000.0,-0.007563771447563372,1.1519523904722997,-0.41773103583146826,49.83809457295929,43.395571294907214,-0.04708571369564801,-0.009851546113189058,-0.0672518745008801,-0.10536119672899422,22.955320064424086,0.022134989500045776,-0.022375580703613618,0.01685536131262777,-0.06170787301737163,0.09541859564262717,-0.0224262558523719,0.05613697847762744,-0.08592669636011127,83.08178826373482,45.5643305221078,0.0392816171649997,7,-0.03658851236104965,-0.014322511851787567,-0.0697915181517601,-0.10130201652646065,0.018228977918624878,4,-0.1270094875516644,-1.0963215534987283,0.30989599227905273,-1.714441916977831,0.2833330035209656,-1.6841798296466983,0.27552101016044617,-0.1270094875516644
374,2000-07-17,0.3041670024394989,0.3125,0.3031249940395355,0.3122400045394897,105552000.0,-0.01100629250776164,1.182011771111874,0.939379122365321,41.61857292444192,42.63049391222832,-0.041947353124813125,-0.007464510881899977,-0.06129244987769028,-0.1003461233711791,22.395996318734912,0.009375005960464478,-0.025900735070064407,0.013860953599214576,-0.06433357341565732,0.09205548061408647,-0.025236309908221344,0.052958217106650496,-0.07852130146026615,75.53277273138627,39.66395956941618,0.03909726350743594,7,-0.03320350497961044,-0.010937504470348358,-0.06640651077032089,-0.09791700914502144,-0.009115010499954224,0,-0.10873305715347537,1.1519523904722997,0.3075520098209381,-1.0963215534987283,0.30989599227905273,-1.714441916977831,0.2833330035209656,-0.10873305715347537
375,2000-07-18,0.29817700386047363,0.3125,0.2874999940395355,0.2874999940395355,183672000.0,-0.019693124273783558,-3.68296018824265,-1.3225575428687542,50.31764252361487,43.24487962986208,-0.03256416468258616,-0.004321334927947118,-0.053017388831546886,-0.09272355256220888,20.64921362412341,0.025000005960464478,-0.023437300295374608,0.009537605196237586,-0.0663459004505379,0.08542111084301307,-0.028404147627150156,0.04747935801962533,-0.0686717308635712,45.88210346324863,6.650750737293684,0.037941752823387735,7,-0.026041999459266663,-0.00494750589132309,-0.05579401180148125,-0.09192701056599617,0.014063000679016058,1,-0.005020509417140717,1.182011771111874,0.3041670024394989,1.1519523904722997,0.3075520098209381,-1.0963215534987283,0.30989599227905273,-0.005020509417140717
376,2000-07-19,0.2791669964790344,0.2895829975605011,0.2731769979000092,0.2874999940395355,189504000.0,-0.06375410288291239,1.6251689926251172,-0.7804617304144186,48.5294130021727,43.54311056055575,-0.00606812959915054,0.011504721867647894,-0.03166943927149107,-0.07203979493701862,18.630996181462745,0.025000005960464422,-0.024527796748393116,-0.007076602429151535,-0.08084576582677905,0.06669256096847598,-0.04396118412796529,0.02980797926966222,-0.04595653434516911,12.234973136639624,-29.50394041001143,0.036884581698813756,7,-0.00013049691915512085,0.01406250149011612,-0.035937752574682236,-0.07291700318455696,0.04140600562095642,2,0.08955215435841102,-3.68296018824265,0.29817700386047363,1.182011771111874,0.3041670024394989,1.1519523904722997,0.3075520098209381,0.08955215435841102
377,2000-07-20,0.2867189943790436,0.29374998807907104,0.27812498807907104,0.278905987739563,142992000.0,0.027051900816564833,-2.333331214058422,-0.9375985751531603,61.86321424380133,46.06525389716598,-0.007236792626800881,-0.0019408281581063669,-0.036663589018915865,-0.0778425898200309,16.08547217233064,0.015625,-0.023462358902031133,0.004153745621442773,-0.06089088521976871,0.06919837646265423,-0.028368569799162968,0.03667606104204851,-0.04995155067369389,27.66043446447977,-18.03624715816735,0.03252231542060573,7,-0.007682494819164276,0.006510503590106964,-0.040950752794742584,-0.08046900108456612,0.02578100562095642,3,0.08083523712896779,1.6251689926251172,0.2791669964790344,-3.68296018824265,0.29817700386047363,1.182011771111874,0.3041670024394989,0.08083523712896779
378,2000-07-21,0.2903650104999542,0.2958329916000366,0.2833330035209656,0.2874999940395355,251928000.0,0.012716339664928578,-1.2323405433023928,0.36669832660082924,57.87787668812035,48.29603716839811,-0.003767137860167691,-0.010061094606922505,-0.037077369554354256,-0.07980854085820441,13.425268640158356,0.012499988079071045,-0.018213976911890195,0.010312760621309258,-0.048910134474702494,0.06953565571732101,-0.019298686926696618,0.039924208169315134,-0.05018286448597953,43.70981787260093,-4.632175477611582,0.029611447548005876,7,-0.004948511719703674,0.0028644874691963196,-0.04270876944065094,-0.08411501720547676,0.03463497757911682,4,0.10492995353705559,-2.333331214058422,0.2867189943790436,1.6251689926251172,0.2791669964790344,-3.68296018824265,0.29817700386047363,0.10492995353705559
379,2000-07-24,0.265625,0.29270800948143005,0.25416699051856995,0.2906250059604645,281112000.0,-0.08520313951517977,1.6428719592008985,-8.725955437202238,53.09719635727815,49.50835888167473,0.02530809663184358,0.011915905399989213,-0.00955262747672303,-0.053452903247203504,11.74204445321022,0.03854101896286011,-0.014553483249158117,-0.012285300344228756,-0.07026729075857169,0.045696690070114176,-0.04127629555140022,0.01670569486294271,-0.022164739769745312,19.642411017860546,-31.693622509331462,0.028990995207171466,7,0.02252599596977234,0.027604497969150543,-0.017968758940696716,-0.05937500670552254,0.0585939884185791,0,0.22646960090188428,-1.2323405433023928,0.2903650104999542,-2.333331214058422,0.2867189943790436,1.6251689926251172,0.2791669964790344,0.22646960090188428
380,2000-07-25,0.25572898983955383,0.2718749940395355,0.2552079856395721,0.26979199051856995,335304000.0,-0.037255567662856204,-1.2068187199116003,0.5625198930454509,58.91964321502061,51.90317217777483,0.035873885142391704,0.015521468721654719,0.0032384320018968293,-0.04184311115669165,9.71611881260316,0.016667008399963434,-0.008361983334295497,-0.017682609707117103,-0.06680216676318396,0.03143694734894975,-0.04224238823515053,0.006877168820916324,-0.009121739961670344,3.7488582547910383,-50.88067104771266,0.02455977852803343,7,0.032422006130218506,0.03750050812959671,0.0013022571802139282,-0.04010399058461189,0.07135400176048279,1,0.15376826117626474,1.6428719592008985,0.265625,-1.2323405433023928,0.2903650104999542,-2.333331214058422,0.2867189943790436,0.15376826117626474
381,2000-07-26,0.23671899735927585,0.25572898983955383,0.22968800365924835,0.25572898983955383,380064000.0,-0.07433647820767209,1.7397155687801344,1.3517735591553695,48.652957765432724,52.301623476982435,0.053167445089283366,0.0314037357706409,0.024612883266708435,-0.02124366420651355,8.70822591036002,0.02604098618030548,-0.002737141967452228,-0.03368480205535887,-0.08410482808374234,0.01673522397302457,-0.058894815069550605,-0.008474789041167136,0.08541600406169889,10.629669637738093,-44.539310108136775,0.025210013014191724,7,0.039192505180835696,0.0565105006098747,0.04244774580001828,0.007291495800018283,0.09401001036167148,2,0.31903230422015194,-1.2068187199116003,0.25572898983955383,1.6428719592008985,0.265625,-1.2323405433023928,0.2903650104999542,0.31903230422015194
382,2000-07-27,0.21979199349880216,0.2322919964790344,0.2166669964790344,0.22916699945926666,331560000.0,-0.07150674026716597,1.000000000000007,0.4931620025726287,43.70484627206433,51.620151443549666,0.0625465116140764,0.045494735971553873,0.043168737833800624,-0.0027970287843818165,8.161220492451813,0.02005200088024145,-0.0004426919817530073,-0.04733055606484418,-0.10199927577795373,0.007338163648265339,-0.07466491592139893,-0.019996196208289407,0.10049406796693802,3.9473981410722137,-50.81936223701135,0.027334359856554764,7,0.044791504740715055,0.0718750059604645,0.05937474966049197,0.02421849966049197,0.1114580184221268,3,0.45852902554313446,1.7397155687801344,0.23671899735927585,-1.2068187199116003,0.25572898983955383,1.6428719592008985,0.265625,0.45852902554313446
383,2000-07-28,0.22499999403953552,0.2414059937000275,0.20833300054073334,0.2208330035209656,512664000.0,0.02369513310211535,-1.2678367437022464,-0.4444787060555059,41.32726605821304,51.58778401396868,0.04961454407029753,0.040864099165873025,0.038575510352324316,-0.007265075592965381,8.677970353202086,0.033072993159294156,0.0029666078232765125,-0.041159005463123344,-0.09815341871092575,0.015835407784679068,-0.06965621208702455,-0.012661798839222138,0.09114130482673644,19.753471683204967,-32.486137683637,0.028497206623901213,7,0.035416506230831146,0.06223950535058975,0.06614600494503975,0.02395850419998169,0.10677099227905273,4,0.3888889256818804,1.000000000000007,0.21979199349880216,1.7397155687801344,0.23671899735927585,-1.2068187199116003,0.25572898983955383,0.3888889256818804
384,2000-07-31,0.25,0.2505210041999817,0.22499999403953552,0.23749999701976776,371232000.0,0.1111111405455043,2.7691609383476252,2.9997675599516724,42.79405478363896,50.75182982063802,0.018017667195738718,0.015489134333988075,0.014997172510496537,-0.03139510683215904,9.104378050184703,0.025521010160446167,0.001967677496801934,-0.015416799485683419,-0.0728680909773094,0.04203449200594256,-0.04414244523149641,0.01330884626012957,0.05967280096673966,65.57395694557823,16.278555399311948,0.028725645745812996,7,0.0020829960703849792,0.028385497629642487,0.04326200112700462,-0.001041501760482788,0.05885401368141169,0,0.2999999523162842,-1.2678367437022464,0.22499999403953552,1.000000000000007,0.21979199349880216,1.7397155687801344,0.23671899735927585,0.2999999523162842
385,2000-08-01,0.2450519949197769,0.2520830035209656,0.2432290017604828,0.25,350616000.0,-0.019792020320892445,-1.0605098026296398,-0.39584031204216413,39.0135396733444,49.69451056187932,0.01635757562877163,0.0207416556292295,0.021397430684543722,-0.026139183881234346,9.369629121181394,0.008854001760482788,-0.0011946409413680081,-0.01988300457596784,-0.07787223612701613,0.038106226975080426,-0.048877620351491985,0.009111611199556308,0.05854041802140239,77.47278814572049,30.862333785609152,0.028994615775524132,8,0.0070310011506080905,0.0333335027098656,0.048210006207227735,0.003906503319740323,0.08046899735927585,1,0.32306202414193463,2.7691609383476252,0.25,-1.2678367437022464,0.22499999403953552,1.000000000000007,0.21979199349880216,0.32306202414193463
386,2000-08-02,0.25,0.254036009311676,0.2377600073814392,0.2416670024394989,345432000.0,0.020191653946106225,-1.0159799779624699,-1.684112571712508,30.37535870226239,46.19585994615277,0.007640629658581033,0.01852794559238663,0.017544137069138266,-0.031336257048453275,9.705654925548906,0.016276001930236816,-0.001846538748331239,-0.01606779918074608,-0.07180661467134558,0.039671016309853424,-0.0439372069260458,0.011801608564553673,0.047876848197152544,91.16905118456432,48.94154722490086,0.027869407745299748,8,0.0020829960703849792,0.028385497629642487,0.04358750209212303,-0.001041501760482788,0.05625000596046448,2,0.3083319664001465,-1.0605098026296398,0.2450519949197769,2.7691609383476252,0.25,-1.2678367437022464,0.22499999403953552,0.3083319664001465
387,2000-08-03,0.2609379887580872,0.2666670083999634,0.22499999403953552,0.22499999403953552,368664000.0,0.043751955032348855,-1.3188280084486053,4.312733138060656,35.54138182025251,43.714027183056345,-0.00820145096746222,0.009643158949274089,0.007909300729860014,-0.04350177992587145,10.199701310214834,0.041667014360427856,-0.0047817145518168624,-0.00611940994858734,-0.06068565461704517,0.04844683471987049,-0.033402532282816255,0.021163712385641575,0.03156622857968017,90.17893703497748,50.92492487574317,0.02728312233422892,8,-0.010417483747005518,0.004296012222766821,0.03264951333403582,-0.011979490518570002,0.03281199932098383,3,0.2674620866629067,-1.0159799779624699,0.25,-1.0605098026296398,0.2450519949197769,2.7691609383476252,0.25,0.2674620866629067
388,2000-08-04,0.265625,0.2708329856395721,0.26145800948143005,0.2671880125999451,194784000.0,0.017962165126742313,1.11793062587527,-0.04349192580681958,38.14092624120213,42.05221939238123,-0.018737319045213807,0.007148021776441027,0.004699135260999077,-0.04810003436275073,10.80995308778563,0.009894996881484874,-0.005984828405269593,-0.0025912486016750336,-0.05592747550217464,0.05074497829882457,-0.02925936205192481,0.02407686484857477,0.02182894432994531,88.63703751869443,51.74251509427026,0.026668113450249796,8,-0.02552100270986557,-0.0003909990191459656,0.03326849639415741,-0.016666501760482788,0.02630200982093811,4,0.24705886840820312,-1.3188280084486053,0.2609379887580872,-1.0159799779624699,0.25,-1.0605098026296398,0.2450519949197769,0.24705886840820312
389,2000-08-07,0.2864579856395721,0.2888019979000092,0.26640599966049194,0.2674480080604553,246936000.0,0.0784300635842714,-1.1234478247294122,-12.162395606909497,46.69594640580978,40.694030858024476,-0.04057082722844646,-0.011808715118940716,-0.014283730724277743,-0.06857252744898465,11.421351588965214,0.02317699790000921,-0.010514035491306473,0.016666237264871542,-0.03688088418276353,0.07021335871250661,-0.010107323458945994,0.04343979798868908,-0.07812498509883875,96.32611498290373,58.06644046382516,0.026773560723817535,8,-0.037890486419200814,-0.021223984658718054,0.004818264394998606,-0.037499487400054876,0.005339026451110895,0,0.15818375800502205,1.11793062587527,0.265625,-1.3188280084486053,0.2609379887580872,-1.0159799779624699,0.25,0.15818375800502205
390,2000-08-08,0.2802079916000366,0.2958329916000366,0.2791669964790344,0.2802079916000366,128112000.0,-0.02181818749294473,-15.00967649584884,0.0,50.31625227026215,40.878841358561075,-0.03406569505638324,-0.005470031669745745,-0.006253784660698425,-0.0616137322450413,11.363922720694365,0.016665995121002197,-0.014766263807498237,0.010181894153356574,-0.04351162758736421,0.06387541589407736,-0.01666486671700379,0.037028655023716966,-0.07026561111211777,77.94107190415865,34.88623713928501,0.026846760870360385,8,-0.028124995529651642,-0.014973990619182587,0.014583759009838104,-0.021223492920398712,0.00885501503944397,1,0.10223128154840011,-1.1234478247294122,0.2864579856395721,1.11793062587527,0.265625,-1.3188280084486053,0.2609379887580872,0.10223128154840011
391,2000-08-09,0.2718749940395355,0.2856769859790802,0.26796901226043696,0.2838540077209473,136248000.0,-0.029738614922858675,1.2666249592303522,-100.0,45.511720231203874,41.0796051317988,-0.022597780734436218,0.002066497859510741,0.0035073126240038333,-0.05280291537985282,11.191849360950473,0.017707973718643244,-0.016715016355672796,0.0024217970669269673,-0.05091724400284492,0.055760838136698826,-0.024247723467958948,0.02909131760181291,-0.05849698910713197,66.17678428752407,20.299957997083865,0.026669520534885933,8,-0.019791997969150543,-0.006640993058681488,0.022916756570339203,-0.012890495359897614,0.023503005504608154,2,0.19731861854024024,-15.00967649584884,0.2802079916000366,-1.1234478247294122,0.2864579856395721,1.11793062587527,0.265625,0.19731861854024024
392,2000-08-10,0.2750000059604645,0.28125,0.26041701436042786,0.265625,156432000.0,0.011494296972653917,-1.1053013590332417,-0.782619188006435,45.339504130557955,41.52540936205935,-0.01907378763505141,-0.004012606588129963,0.0015907230513248494,-0.05542500959517899,10.7344168512312,0.020832985639572144,-0.019031810693436513,0.007291608303785335,-0.042652073853630845,0.05723529046120154,-0.017680232774922755,0.032263449382493425,-0.05832380156135561,41.176307239454616,-4.7691341649436865,0.0249718410787081,8,-0.014583513140678406,-0.009766004979610443,0.018099240958690643,-0.01601550728082657,0.0031249821186065674,3,0.11363636117336173,1.2666249592303522,0.2718749940395355,-15.00967649584884,0.2802079916000366,-1.1234478247294122,0.2864579856395721,0.11363636117336173
393,2000-08-11,0.2684899866580963,0.2776040136814117,0.25572898983955383,0.27552101016044617,131928000.0,-0.023672796950062858,2.907290197226613,-0.7499753634291564,50.97705730054393,42.43463186393768,-0.006421213707343332,-0.000610356517186883,0.009044341189872573,-0.04828056822547416,10.035716360284026,0.021875023841857855,-0.01799780442318516,0.0027346901595592388,-0.043571088628923116,0.04904046894804162,-0.020418199234681966,0.025887579553800416,-0.048647510770950336,31.819759271796066,-16.731879819413493,0.023152889394241188,8,-0.008073493838310242,-0.003255985677242279,0.020182259380817413,-0.009505487978458405,0.018229007720947266,4,0.09408172623264943,-1.1053013590332417,0.2750000059604645,1.2666249592303522,0.2718749940395355,-15.00967649584884,0.2802079916000366,0.09408172623264943
394,2000-08-14,0.2710939943790436,0.2744790017604828,0.26249998807907104,0.2718749940395355,108576000.0,0.009698714478552528,3.000328426835458,0.1110790854604488,55.51424455777933,44.26804351776378,-0.006390387960860389,-0.006133627109445816,0.006476566162383235,-0.05025145184670832,9.299257226606564,0.011979013681411743,-0.014195606696450425,0.006992348283529293,-0.03576380438518256,0.04974850095224112,-0.014385728050826607,0.028370424617885193,-0.04821189786338198,38.31289613254988,-15.248933237124824,0.021378076334355914,8,-0.010677501559257507,-0.005859993398189545,0.017578251659870148,-0.009114496409893036,0.0062499940395355225,0,0.07684794157691965,2.907290197226613,0.2684899866580963,-1.1053013590332417,0.2750000059604645,1.2666249592303522,0.2718749940395355,0.07684794157691965
395,2000-08-15,0.2966800034046173,0.3020829856395721,0.2716149985790253,0.2723959982395172,443328000.0,0.09438058221901957,-1.3576554803239689,-31.093490040448753,70.5490816296828,48.73179050969938,-0.026689492692261896,-0.03355807812799294,-0.01896506491029576,-0.07510525214881947,8.85107340648188,0.03098899126052851,-0.009230932001834502,0.032653207331895806,-0.00985630396300774,0.07516271862679938,0.011398451684444033,0.05390796297934758,-0.07087987108558072,88.34408524722555,28.139140997350538,0.021254755647451787,8,-0.03313851356506348,-0.031446002423763275,-0.008007757365703583,-0.034700505435466766,-0.007422000169754028,1,-0.01645878137352863,3.000328426835458,0.2710939943790436,2.907290197226613,0.2684899866580963,-1.1053013590332417,0.2750000059604645,-0.01645878137352863
396,2000-08-16,0.3041670024394989,0.31275999546051025,0.2950519919395447,0.31275999546051025,266232000.0,0.02523594090927217,3.121498406356539,-0.3538540270680235,80.9163266257726,53.77345104364606,-0.028703332697508355,-0.04118782949469696,-0.025767539403488304,-0.08167394249407642,9.02021470210676,0.017708003520965576,-0.005795288920109387,0.03889020606875421,-0.006841939941747532,0.08462235207925595,0.016024133063503365,0.06175627907400508,-0.07378989892123017,84.93276959182042,16.884106088315406,0.022866073005250863,8,-0.019922509789466858,-0.03893300145864487,-0.02395850419998169,-0.04218750447034836,-0.009896010160446167,2,-0.04965691767640901,-1.3576554803239689,0.2966800034046173,3.000328426835458,0.2710939943790436,2.907290197226613,0.2684899866580963,-0.04965691767640901
397,2000-08-17,0.30989599227905273,0.3114579916000366,0.2989580035209656,0.30000001192092896,129816000.0,0.01883501429677059,-1.086809857157783,-1.1516337013106372,80.98891045250228,58.53433817823496,-0.02990179604157034,-0.04752822486102337,-0.030349332284361208,-0.08623823026233565,9.070721246941309,0.012499988079071045,-0.0006511649591526281,0.04346034601330756,-0.005612177599985668,0.09253286962660079,0.01892408420666092,0.06799660781995417,-0.07292825740540468,94.97816468379943,19.96041149317847,0.024536261806646614,8,-0.02565149962902069,-0.0446619912981987,-0.03391924500465393,-0.04791649430990219,0.005468994379043579,3,-0.04684795252800822,3.121498406356539,0.3041670024394989,-1.3576554803239689,0.2966800034046173,3.000328426835458,0.2710939943790436,-0.04684795252800822
398,2000-08-18,0.3208329975605011,0.3244790136814117,0.3080730140209198,0.3085939884185791,204720000.0,0.03529250314279597,-1.4706048672119476,1.2367657067826316,78.81380651080512,62.10298930101222,-0.03596621817496459,-0.059095464923317076,-0.040051359780638784,-0.09571889990433402,9.220854722005722,0.016405999660491888,0.00624537920175583,0.052873951941728614,-0.0009846879240247297,0.10673259180748196,0.025944632008851942,0.07980327187460529,-0.07780188183990405,94.11733875213925,17.165371403641714,0.02692931993287668,8,-0.03072899580001831,-0.05442699044942856,-0.041405752301216125,-0.058853499591350555,0.002084016799926758,4,-0.1331160130228699,-1.086809857157783,0.30989599227905273,3.121498406356539,0.3041670024394989,-1.3576554803239689,0.2966800034046173,-0.1331160130228699
399,2000-08-21,0.325780987739563,0.3382810056209564,0.32499998807907104,0.3325519859790802,464472000.0,0.015422323192080034,-2.18757264608793,-0.5532309160816513,82.83935370562615,65.7166672382749,-0.03883338851929907,-0.0625105957298484,-0.04391645986300419,-0.09899027269114463,9.93562573051273,0.017448008060455322,0.012146017586340707,0.054814142733812354,-0.004896685425559655,0.11452497089318436,0.02495872865412635,0.08466955681349836,-0.07460508222288448,81.24978765635197,4.1834406639534905,0.029855414079686,8,-0.02877599000930786,-0.05247398465871811,-0.04368449002504349,-0.06380148977041245,0.014844000339508057,0,-0.11990261811025782,-1.4706048672119476,0.3208329975605011,-1.086809857157783,0.30989599227905273,3.121498406356539,0.3041670024394989,-0.11990261811025782
400,2000-08-22,0.2950519919395447,0.31562501192092896,0.2921879887580872,0.3088540136814117,658872000.0,-0.09432409181773305,-1.400101324698361,2.0384027958115563,65.1490256362977,67.89859006106309,-0.006456284392899192,-0.030234719406279087,-0.012212656114140796,-0.06673176354945595,10.22353017011063,0.033592998981475775,0.01687600795031069,0.02211899682879448,-0.03806695431311835,0.08230494797070728,-0.007973978742161936,0.052211972399750894,-0.033423474410352816,6.213529459306442,-66.21575444762478,0.030092975570956405,8,0.0019530057907104492,-0.0217449888586998,-0.012955494225025177,-0.033072493970394135,0.055990010499954224,1,-0.06001655303040254,-2.18757264608793,0.325780987739563,-1.4706048672119476,0.3208329975605011,-1.086809857157783,0.30989599227905273,-0.06001655303040254
401,2000-08-23,0.3122400045394897,0.31275999546051025,0.28437501192092896,0.2903650104999542,352800000.0,0.05825418254917869,1.4774177102584345,-1.58491230115802,66.55480171090294,70.25584534776809,-0.01935138320297214,-0.04371614154109654,-0.02846629293365155,-0.08259652557107461,9.728289101502382,0.0283849835395813,0.019055450681952635,0.03553095906972881,-0.0245647061148328,0.09562662425429039,0.00548312647744803,0.06557879166200961,-0.0414131884392861,51.69182628117759,-17.72835027647735,0.030047832592280794,8,-0.015235006809234564,-0.03893300145864481,-0.029557753354310934,-0.05026050657033915,0.028905987739563044,2,-0.07360364133520192,-1.400101324698361,0.2950519919395447,-2.18757264608793,0.325780987739563,-1.4706048672119476,0.3208329975605011,-0.07360364133520192
402,2000-08-24,0.32057300209999084,0.3236980140209198,0.3046880066394806,0.3104169964790344,332616000.0,0.026687796052242474,1.3174415753094941,0.46427466917710264,67.32369751562777,72.07213870499962,-0.022953863837286204,-0.0464956072700361,-0.03574043803639426,-0.08932453099469931,8.900391459755419,0.01901000738143921,0.02131036870714481,0.03882490620017054,-0.017987301397995148,0.09563711379833623,0.010418802401087723,0.06723100999925335,-0.0416516832572969,67.15021409399127,0.15419702248752287,0.02840610379908284,8,-0.020182505249977112,-0.047265999019145966,-0.03444000333547592,-0.0585935041308403,0.012499988079071045,3,-0.08204686498438873,1.4774177102584345,0.3122400045394897,-1.400101324698361,0.2950519919395447,-2.18757264608793,0.325780987739563,-0.08204686498438873
403,2000-08-25,0.3125,0.32395800948143005,0.3109380006790161,0.31718799471855164,153048000.0,-0.0251830380197543,-2.333338419926219,-0.46159827923669006,58.92877031523239,72.45153045582774,-0.008919507039533092,-0.03323520049289308,-0.026903034988037866,-0.07958154347588081,8.377204805378033,0.01302000880241394,0.025272927320179772,0.02637690380215646,-0.025277306637587427,0.07803111424190037,0.0005497985822844886,0.05220400902202843,-0.028124988079071045,52.17413899385499,-10.65280021112384,0.025827105219871953,8,-0.007551997900009155,-0.03919299691915512,-0.026367001235485077,-0.05052050203084946,0.002604007720947321,4,0.009167957305908248,1.3174415753094941,0.32057300209999084,1.4774177102584345,0.3122400045394897,-1.400101324698361,0.2950519919395447,0.009167957305908248
404,2000-08-28,0.32499998807907104,0.3291670083999634,0.3104169964790344,0.3140630125999451,189264000.0,0.039999961853027344,-1.0571621020691098,-2.332975213441563,64.7262624176322,71.80455054337769,-0.014492871999735257,-0.04198065354559505,-0.03979565832343873,-0.09087701924164071,8.231371555395427,0.018750011920928955,0.02971397795130426,0.03512689247727396,-0.016374834932818216,0.08662861988736612,0.009376028772227873,0.06087775618232005,-0.034156256914138816,90.6969533656693,28.551592783331685,0.02575086370504608,8,-0.013671979308128357,-0.051692984998226166,-0.0356769897043705,-0.0630204901099205,-0.013541996479034424,0,-0.00640915013860377,-2.333338419926219,0.3125,1.3174415753094941,0.32057300209999084,1.4774177102584345,0.3122400045394897,-0.00640915013860377
405,2000-08-29,0.3242189884185791,0.3270829916000366,0.3208329975605011,0.3263019919395447,149376000.0,-0.0024030759665810697,2.429349336909064,-0.19045516970767215,68.10834574151434,70.38144155623787,-0.010498708082571195,-0.03685408911594246,-0.04005410370234469,-0.0890251934587572,8.136199364763822,0.0062499940395355225,0.03392754527334069,0.03038754314184189,-0.0187232259496794,0.07949831223336318,0.005832158596081272,0.054942927687602505,-0.02768278431892396,88.9533390553371,26.189451095783028,0.024555384545760638,8,-0.012890979647636414,-0.05091198533773422,-0.03352874144911766,-0.06223949044942856,-0.0200519859790802,1,0.050601600296498184,-1.0571621020691098,0.32499998807907104,-2.333338419926219,0.3125,1.3174415753094941,0.32057300209999084,0.050601600296498184
406,2000-08-30,0.3270829916000366,0.3315100073814392,0.31718799471855164,0.32057300209999084,178080000.0,0.00883354548549753,-1.1569289255233919,-3.1252897244398663,68.05064797303788,68.94385683629739,-0.010918419242396227,-0.03546546544546075,-0.04380298527553461,-0.09101122369871525,7.919323519001656,0.014322012662887573,0.03770086934236039,0.029397396743297555,-0.017267707206928717,0.07606250069352383,0.006064844768184419,0.05272994871841069,-0.02553741131782533,83.49483387166846,17.256689874949956,0.023332551975113122,8,-0.015754982829093933,-0.05377598851919174,-0.03639274463057518,-0.06510349363088608,-0.04192698001861572,2,0.07325055553105564,2.429349336909064,0.3242189884185791,-1.0571621020691098,0.32499998807907104,-2.333338419926219,0.3125,0.07325055553105564
407,2000-08-31,0.3307290077209473,0.34375,0.32552099227905273,0.3320310115814209,388896000.0,0.0111470673026286,-2.1112738814624916,-0.20000091558740948,72.00735969010057,68.18758496733021,-0.012626286210140503,-0.03543141557600166,-0.049380152918787557,-0.09344769243349196,7.450590321034162,0.018229007720947266,0.03718425333705899,0.029553861916065294,-0.01596465465187974,0.07507237848401033,0.006794603632092777,0.05231312020003781,-0.02477517639808663,60.93663665543124,-9.256355115861709,0.022759258283972517,8,-0.016666501760482844,-0.05468750745058065,-0.04615850746631628,-0.06874950975179678,-0.0393230020999909,3,0.03149703931290704,-1.1569289255233919,0.3270829916000366,2.429349336909064,0.3242189884185791,-1.0571621020691098,0.32499998807907104,0.03149703931290704
408,2000-09-01,0.33125001192092896,0.34062498807907104,0.3276039958000183,0.3375000059604645,204144000.0,0.0015753205428572503,1.083365718631759,4.800288408716557,71.5888417027978,66.93752807812706,-0.012867384960227934,-0.03244747509323309,-0.0512322406208654,-0.09255879669358391,7.1311827481087455,0.013020992279052734,0.034688615768119324,0.02679361552000048,-0.01737602280356315,0.07096325384356411,0.0047087963582186365,0.04887843468178232,-0.020004716983268778,62.49966472055576,-11.241558060886632,0.022084819161781826,9,-0.017187505960464478,-0.055208511650562286,-0.05312476307153702,-0.06927051395177841,-0.0619790256023407,4,0.0055033303925378085,-2.1112738814624916,0.3307290077209473,-1.1569289255233919,0.3270829916000366,2.429349336909064,0.3242189884185791,0.0055033303925378085
409,2000-09-05,0.33177098631858826,0.3393230140209198,0.32942700386047363,0.3390629887580872,246144000.0,0.0015727528419944292,1.533523570455768,1.166721502992165,65.35616621298608,66.9605436977591,-0.013912355563422407,-0.0309884482650844,-0.0520688851145803,-0.0913489927508479,7.513561049151779,0.009896010160446167,0.031741536599917686,0.02504893988370893,-0.019875619433280478,0.06997349920069834,0.002586660225214199,0.047511219542203664,-0.015975032672200518,54.90169678650649,-16.290425152612187,0.02246227965849471,9,-0.01770848035812378,-0.047395989298820496,-0.057942986488342285,-0.056770987808704376,-0.06015598773956293,1,-0.05023639584214945,1.083365718631759,0.33125001192092896,-2.1112738814624916,0.3307290077209473,-1.1569289255233919,0.3270829916000366,-0.05023639584214945
410,2000-09-06,0.3088540136814117,0.3330729901790619,0.3062500059604645,0.3330729901790619,230136000.0,-0.06907467374247789,1.2150386265249418,3.321306691624519,51.80704811962203,65.32190440983901,0.012480815464470829,-0.006129619656393082,-0.030940896661970474,-0.06670465054637434,7.797027801213545,0.026822984218597412,0.028191207724449496,0.0006996661424636397,-0.042457443641192194,0.04385677592611947,-0.020878888749364277,0.022278221034291557,0.03489598631858831,6.944021692915084,-59.9277770797585,0.021578554891827917,9,0.015364989638328608,-0.024479016661643926,-0.043619766831397955,-0.029622010886669103,-0.047916024923324474,2,0.008431096256728443,1.533523570455768,0.33177098631858826,1.083365718631759,0.33125001192092896,-2.1112738814624916,0.3307290077209473,0.008431096256728443
411,2000-09-07,0.32552099227905273,0.3260419964790344,0.30052098631858826,0.3135420083999634,239760000.0,0.053963937197958334,2.919979309334603,-0.49461148286970724,55.555557910307954,64.01433334258125,-0.0023514131967981577,-0.019575134040254905,-0.04766595927705225,-0.08130891578266491,7.781108066374276,0.025521010160446167,0.023867497852371744,0.014684344828128804,-0.02554803489402485,0.05491672455028246,-0.005431845032948024,0.03480053468920563,0.017479007840156546,57.83154375140036,-5.258409532274875,0.020116189861076824,9,-0.003385499119758606,-0.04114599525928497,-0.060286745429039,-0.04628898948431015,-0.0541670024394989,3,-0.06559942475614022,1.2150386265249418,0.3088540136814117,1.533523570455768,0.33177098631858826,1.083365718631759,0.33125001192092896,-0.06559942475614022
412,2000-09-08,0.3062500059604645,0.3291670083999634,0.3052079975605011,0.3218750059604645,222648000.0,-0.05920044106423772,-1.7058544367704673,-1.3043677291589957,45.10502913830331,62.47836210070024,0.016398691614464944,0.002273633439432987,-0.02830880268161573,-0.060183278195727385,7.454713287278928,0.02395901083946228,0.023549577887397644,-0.00614914149045942,-0.042788220649932596,0.030489937669013756,-0.024468681070196008,0.012170398089277168,0.035050833606719956,14.285406419270148,-43.02585339115143,0.018319539579736602,9,0.01588548719882965,-0.021875008940696716,-0.041015759110450745,-0.027018003165721893,-0.04114601016044617,4,-0.06887834765223388,2.919979309334603,0.32552099227905273,1.2150386265249418,0.3088540136814117,1.533523570455768,0.33177098631858826,-0.06887834765223388
413,2000-09-11,0.29374998807907104,0.3041670024394989,0.2822920083999634,0.3023439943790436,285888000.0,-0.040816384124437,2.5743388839245496,0.5500164031982422,39.767169697214364,59.70512957620937,0.029010033482360142,0.01766899595042548,-0.014539627830120527,-0.0463086783772137,7.2770632721252655,0.0239579975605011,0.02127252300772986,-0.01991215944290159,-0.05158276157771946,0.011758442691916282,-0.035747460510310525,-0.0040768583754926535,0.04591965735816955,20.09079018395803,-32.77995379335049,0.01583530106740893,9,0.019271016120910645,0.005989506840705872,-0.03587273508310318,-0.01451798528432846,-0.04791699349880216,0,-0.007979515074852284,-1.7058544367704673,0.3062500059604645,2.919979309334603,0.32552099227905273,1.2150386265249418,0.3088540136814117,-0.007979515074852284
414,2000-09-12,0.2919270098209381,0.30937498807907104,0.2874999940395355,0.2940100133419037,125976000.0,-0.006205883683788382,-3.000168943774422,0.24237863555816025,48.77552455081626,57.55703833279847,0.028662404362428007,0.022274796780216044,-0.012105739415677275,-0.0429726178385933,7.003129785270677,0.021874994039535522,0.01795419508199786,-0.02277678847312925,-0.04954301330288974,0.003989436356631237,-0.03615990088800952,-0.009393676058248979,0.04429997739406588,18.973641476424753,-38.15487375494777,0.013383112414880246,9,0.02109399437904358,0.007812485098838806,-0.03925801068544388,-0.012499511241912842,-0.0500000119209289,1,-0.0776085211034312,2.5743388839245496,0.29374998807907104,-1.7058544367704673,0.3062500059604645,2.919979309334603,0.32552099227905273,-0.0776085211034312
415,2000-09-13,0.291797012090683,0.2966150045394897,0.28489598631858826,0.29114601016044617,239976000.0,-0.0004453090186306019,1.2784161031827563,-0.31253040318196124,40.753703018246696,54.524044448932784,0.026496033574112288,0.023210216088799918,-0.011026337962178556,-0.04130038661733143,7.504563899054039,0.011719018220901434,0.016896132786847373,-0.022662636637687694,-0.050199091907858706,0.004873818632483318,-0.0364308642727732,-0.008894409002602188,0.04119387639541855,20.277341206868492,-35.988186259458445,0.013768227635085508,9,0.021223992109298706,0.007942482829093933,-0.03489626199007034,-0.012369513511657715,-0.026432007551193293,2,-0.06916456534992077,-3.000168943774422,0.2919270098209381,2.5743388839245496,0.29374998807907104,-1.7058544367704673,0.3062500059604645,-0.06916456534992077
416,2000-09-14,0.2890630066394806,0.3062500059604645,0.28541699051856995,0.2932290136814117,216336000.0,-0.009369545738709406,-2.636401469042937,-6.399377403405884,34.98779486282427,50.410759468124304,0.026004382818923644,0.02609242181500021,-0.006473610180663503,-0.036891318571844356,7.484569008390615,0.02083301544189453,0.013521142609321413,-0.02464144229888915,-0.05412600410878027,0.00484311951100197,-0.03938372320383471,-0.00989916139394359,0.04088594904145265,14.444796244303385,-38.77319612558301,0.014742280904945561,9,0.02239549160003662,0.010676488280296326,-0.030404508113861084,-0.0026045069098472595,0.0010409951210021973,3,-0.09729718862459247,1.2784161031827563,0.291797012090683,-3.000168943774422,0.2919270098209381,2.5743388839245496,0.29374998807907104,-0.09729718862459247
417,2000-09-15,0.2953779995441437,0.2994790077209473,0.28541699051856995,0.2874999940395355,242592000.0,0.021846423650256686,-1.3351050404572877,-1.8910206884711387,41.70364643366791,47.090182215998766,0.015810105096745852,0.019641015073243062,-0.011303949398275726,-0.0417561166419424,7.463493568990254,0.014062017202377375,0.009634008888027623,-0.0176005497574806,-0.048174628489383475,0.012973528974422277,-0.03288758912343204,-0.002313510391529161,0.03171153929993137,48.31813670146156,-4.82403366277223,0.015287039365951428,9,0.015429511666297913,0.00436149537563324,-0.03671950101852417,-0.008919499814510345,-0.011783987283706665,4,-0.08133310450225151,-2.636401469042937,0.2890630066394806,1.2784161031827563,0.291797012090683,-3.000168943774422,0.2919270098209381,-0.08133310450225151
418,2000-09-18,0.27812498807907104,0.2979170083999634,0.2750000059604645,0.2960940003395081,163488000.0,-0.058409940793488935,1.1204693359805868,-2.280908822661559,28.287139242687132,42.9714014415211,0.027641659553232,0.03534242162927226,0.007221870698384314,-0.023109405095023017,7.134202555994729,0.0229170024394989,0.004816854891236011,-0.03271816074848177,-0.06675237742491191,0.0013160559279483675,-0.04973526908669684,-0.015701052410266703,0.046276698938357286,9.090861801248968,-37.67740222635262,0.017017108338215084,9,0.02591150999069214,0.02161450684070587,-0.015299741178750992,0.009375013411045074,-0.003645986318588257,0,-0.04681705289763771,-1.3351050404572877,0.2953779995441437,-2.636401469042937,0.2890630066394806,1.2784161031827563,0.291797012090683,-0.04681705289763771
419,2000-09-19,0.2867189943790436,0.2874999940395355,0.26249998807907104,0.2653650045394897,301104000.0,0.030899799256905558,1.1818832069894256,-1.1883786114704609,33.80213046696491,40.97085503567032,0.013393431180456883,0.02495120288732844,-0.00037619493864016196,-0.030474285876780083,6.5055345075832935,0.025000005960464478,-0.0010991067183870884,-0.022171054780483257,-0.05706820103064908,0.012726091469682566,-0.03961962790556617,-0.004722481655400346,0.03373055815382764,55.35770605998472,13.350319366826803,0.017448573125082915,9,0.009114503860473633,0.016405999660491943,-0.023893747478723526,0.0007810071110725403,-0.03619799017906189,1,-0.14259955078080122,1.1204693359805868,0.27812498807907104,-1.3351050404572877,0.2953779995441437,-2.636401469042937,0.2890630066394806,-0.14259955078080122
420,2000-09-20,0.2773439884185791,0.28437501192092896,0.2729170024394989,0.278905987739563,227568000.0,-0.03269754060336405,-1.2000846919330934,-0.0731478909899359,29.659669311982327,38.0935340803008,0.01992390310602904,0.03471121052034015,0.009243116040490051,-0.019849823645484377,7.17661618372828,0.013801991939544678,-0.007623767683144211,-0.030660660564899467,-0.06785880661134164,0.006537485481542704,-0.049259733588120524,-0.012061587541678409,0.03731060766891209,33.929129765729996,-2.713454053673644,0.018599073023221082,9,0.01848950982093811,0.02578100562095642,-0.014518741518259048,0.010156013071537018,-0.016145974397659302,2,-0.12770058842997922,1.1818832069894256,0.2867189943790436,1.1204693359805868,0.27812498807907104,-1.3351050404572877,0.2953779995441437,-0.12770058842997922
421,2000-09-21,0.2892580032348633,0.2955729961395264,0.2791669964790344,0.2794269919395447,346824000.0,0.04295753762040455,-2.1699345276141555,-6.293864000610547,34.114980139387285,36.87241752486568,0.0025982688619187178,0.022121334434707207,-0.002534957249374359,-0.030528061247316662,7.715859693595614,0.01822900772094732,-0.012830488275906826,-0.017597545683383953,-0.055654773228722754,0.020459681861954848,-0.03662615945605335,0.0014310680892854477,0.0201811320517859,72.35999065126802,37.188048018554966,0.0190286137726694,9,-0.0033205151557922363,0.013866990804672241,-0.024870257824659348,-0.0017580017447471619,-0.03405001759529119,3,-0.0826009943654823,-1.2000846919330934,0.2773439884185791,1.1818832069894256,0.2867189943790436,1.1204693359805868,0.27812498807907104,-0.0826009943654823
422,2000-09-22,0.29427099227905273,0.2979170083999634,0.26041701436042786,0.2606770098209381,387264000.0,0.017330511128914816,-1.1985122414659182,3.41714412169495,36.30679851821509,36.4879318383102,-0.0047971061898920975,0.015849441187799185,-0.008207286112419276,-0.03414506875543333,8.391130191775364,0.03749999403953552,-0.01462529966841708,-0.01126945614814756,-0.049148175234087266,0.026609262937792144,-0.03020881569111744,0.007669903394822319,0.010474228286838638,90.27728879885495,56.14297848347705,0.01893935954296986,9,-0.009374991059303284,0.007812514901161194,-0.019531745463609695,-0.006770990788936615,-0.05703099071979523,4,-0.014160384910173018,-2.1699345276141555,0.2892580032348633,-1.2000846919330934,0.2773439884185791,1.1818832069894256,0.2867189943790436,-0.014160384910173018
423,2000-09-25,0.3153649866580963,0.3197920024394989,0.30104199051856995,0.3033849895000458,467568000.0,0.07168220766741573,-1.2500920928868526,0.3566114012528089,44.72814757440431,36.038223285375544,-0.025147054484264852,-0.005290138593038285,-0.029653535289884125,-0.053658427170793443,8.718360785001883,0.025521010160446167,-0.018070567824859052,0.009681288897991192,-0.028329688031777267,0.04769226582775965,-0.009324199566893066,0.02868677736287545,-0.05494797229766846,92.54397192382248,58.51523749430506,0.01900548846488424,9,-0.025260478258132935,-0.013281479477882385,-0.040625739842653275,-0.027864985167980194,-0.05644598603248596,0,-0.10074350591146597,-1.1985122414659182,0.29427099227905273,-2.1699345276141555,0.2892580032348633,-1.2000846919330934,0.2773439884185791,-0.10074350591146597
424,2000-09-26,0.32291701436042786,0.3265630006790161,0.3041670024394989,0.3187499940395355,337344000.0,0.023946944086469246,2.9088946684005204,0.3478314949425596,55.01408350132803,37.62271000571792,-0.031112691040998286,-0.013709090911601607,-0.03736819969890359,-0.05960520856963025,8.766842336124842,0.022395998239517212,-0.01818816407480678,0.017337465286254905,-0.020461488846791998,0.05513641941930181,-0.0015620117802685463,0.036236942352778356,-0.0625,94.48797044006938,54.67721926104676,0.018899477066523444,9,-0.02942700684070587,-0.020833507180213928,-0.04466200992465019,-0.03541701287031174,-0.06406301259994507,1,-0.15000142589538612,-1.2500920928868526,0.3153649866580963,-1.1985122414659182,0.29427099227905273,-2.1699345276141555,0.2892580032348633,-0.15000142589538612
425,2000-09-27,0.34062498807907104,0.3557290136814117,0.3203130066394806,0.3203130066394806,676128000.0,0.05483753698675731,-2.4872035647788757,4.874461815737152,55.34556315073129,39.884684259929806,-0.04600382244158091,-0.03175293834037318,-0.05484329003749644,-0.0757237981083978,9.11368824178928,0.0354160070419311,-0.015775478128012943,0.03422513902187346,-0.005916480511452993,0.07436675855519992,0.014154329255210263,0.05429594878853666,-0.07756213426589964,84.15307022206663,44.69592847874938,0.020070809766663224,9,-0.032551974058151245,-0.032551974058151245,-0.05546898767352104,-0.053124986588954926,-0.06197899580001831,2,-0.2645254665173685,2.9088946684005204,0.32291701436042786,-1.2500920928868526,0.3153649866580963,-1.1985122414659182,0.29427099227905273,-0.2645254665173685
426,2000-09-28,0.3510420024394989,0.3531250059604645,0.3291670083999634,0.3375000059604645,333816000.0,0.03058206157796528,1.7058948268375682,0.6666999238508298,66.91259244722332,42.68567826143596,-0.05219322485178396,-0.04245991287884404,-0.06428872973201671,-0.08436245319444668,9.307291529779638,0.0239579975605011,-0.014558403404534792,0.04344420284032824,-0.0005422507017467382,0.08743065638240322,0.02145097606929075,0.06543742961136573,-0.08241917903423307,95.08245417649015,50.27496296382562,0.0219932267710375,9,-0.0429689884185791,-0.0429689884185791,-0.0658860020339489,-0.06354200094938278,-0.0541670024394989,3,-0.2559351524724266,-2.4872035647788757,0.34062498807907104,2.9088946684005204,0.32291701436042786,-1.2500920928868526,0.3153649866580963,-0.2559351524724266
427,2000-09-29,0.34114599227905273,0.35416701436042786,0.3354170024394989,0.34114599227905273,373872000.0,-0.02819038773615623,-2.272830367314665,0.0,68.25478596041754,47.12652789673933,-0.03924982283362011,-0.033458930867888426,-0.05375956635585605,-0.07268599574279061,9.064795160970235,0.018750011920928955,-0.012275988569298069,0.033027343451976776,-0.012337473002588029,0.07839215990654158,0.010344935224694374,0.05570975167925918,-0.06729679745721817,73.33367120946583,24.350448819388824,0.022682408227282406,9,-0.033072978258132935,-0.033072978258132935,-0.05598999187350273,-0.053645990788936615,-0.021353989839553833,4,-0.25190976468861614,1.7058948268375682,0.3510420024394989,-2.4872035647788757,0.34062498807907104,2.9088946684005204,0.32291701436042786,-0.25190976468861614
428,2000-10-02,0.3330729901790619,0.359375,0.3244790136814117,0.3458330035209656,340584000.0,-0.023664361542278467,-1.3304411341772706,-100.0,65.1196337198835,50.60625048039696,-0.025214319379725292,-0.026606481425070216,-0.04525170576218851,-0.06257450135918852,8.6284244003212,0.03489598631858831,-0.00903235734090746,0.024863192439079307,-0.02070418797149154,0.07043057284965015,0.002079502233793884,0.04764688264436473,-0.054311006225652714,52.35833396762059,-0.40351169535716025,0.022783690205285437,10,-0.02317698299884796,-0.02317698299884796,-0.046224240213632584,-0.04557298868894577,-0.03489598631858826,0,-0.2877236865357471,-2.272830367314665,0.34114599227905273,1.7058948268375682,0.3510420024394989,-2.4872035647788757,0.34062498807907104,-0.2877236865357471
429,2000-10-03,0.3151040077209473,0.3375000059604645,0.3125,0.3348959982395172,300264000.0,-0.053949083197813,1.0,1.5510948137940657,57.57177742496849,53.70759582628431,-0.003124015252202572,-0.010487888802639789,-0.026250133609889315,-0.042763085119651156,7.994018366946616,0.025000005960464478,-0.007360957652842781,0.007727558910846755,-0.036618794082937556,0.052073911904631065,-0.0144456175860454,0.02990073540773891,-0.029892982483810893,5.555216471354285,-49.19590187821734,0.02217317649689216,10,-0.005208000540733393,-0.005208000540733393,-0.02597650513052946,-0.027604006230831202,-0.025781005620956476,1,-0.17830622816163544,-1.3304411341772706,0.3330729901790619,-2.272830367314665,0.34114599227905273,1.7058948268375682,0.3510420024394989,-0.17830622816163544
430,2000-10-04,0.3114579916000366,0.31666699051856995,0.30260398983955383,0.30677101016044617,419568000.0,-0.011570833856672458,-1.1600455926008153,-0.23681202935060425,57.23263260931708,56.27622387849873,0.006559797887878249,-0.0069954468451910445,-0.021273578263294568,-0.037193974952371034,8.57141675131511,0.014063000679016113,-0.0023595807223004694,0.003951343894004811,-0.04042855227017578,0.0483312400581854,-0.018238604188085483,0.026141291976095105,-0.020313848381871114,15.595991220624079,-42.42553499210454,0.022189948082090297,10,-0.0015619844198226929,-0.0015619844198226929,-0.019140485674142838,-0.0239579901099205,-0.0523429811000824,2,-0.16889593864429087,1.0,0.3151040077209473,-1.3304411341772706,0.3330729901790619,-2.272830367314665,0.34114599227905273,-0.16889593864429087
431,2000-10-05,0.3041670024394989,0.31380200386047363,0.29765599966049194,0.31380200386047363,525048000.0,-0.02340922165163306,2.3515312545430365,-2.055694383508511,52.82069410633608,58.11110116606773,0.018090434843961778,-0.0014611869473686312,-0.012096496333926732,-0.028185716602618094,9.01145821004441,0.01614600419998169,0.0016049718902791943,-0.002271945774555195,-0.045847214225795185,0.041303322676684795,-0.024059580000175218,0.019515688451064828,-0.007564390678786614,10.549430067225316,-46.68778315005577,0.02178763422562001,10,0.02434849739074707,0.005729004740715027,-0.011849496513605118,-0.016667000949382782,-0.05911500751972201,3,-0.08390459831527086,-1.1600455926008153,0.3114579916000366,1.0,0.3151040077209473,-1.3304411341772706,0.3330729901790619,-0.08390459831527086
432,2000-10-06,0.2851560115814209,0.3070310056209564,0.2809900045394897,0.30494800209999084,1027176000.0,-0.0625018187561599,1.173887948331694,2.0541761909327954,52.23131985347109,58.944786974852924,0.0398646919551956,0.01674709989887946,0.009164256480240551,-0.007841635523162083,9.839940209825631,0.02604100108146673,0.006928561721833759,-0.02022823691368103,-0.06483175096082194,0.024375277133459883,-0.04252999393725149,0.0020735201098894263,0.0742189884185791,5.314801662557992,-55.61616049082448,0.022301757023570446,10,0.035026490688323975,0.02473999559879303,0.007161494344472885,0.002343989908695221,-0.0390620082616806,4,0.04109676086991065,2.3515312545430365,0.3041670024394989,-1.1600455926008153,0.3114579916000366,1.0,0.3151040077209473,0.04109676086991065
433,2000-10-09,0.2914060056209564,0.2958329916000366,0.2583329975605011,0.2778649926185608,665256000.0,0.021917805642161392,2.3489635385407697,-0.6841663040253935,51.509903128870285,58.5554336001354,0.033367678154934355,0.010869796879954874,0.005115139981016981,-0.013257532825405427,10.036756004247902,0.03749999403953552,0.011356458819438975,-0.013861043751239754,-0.058605368898414556,0.030883281395935047,-0.03623320632482718,0.008511118822347674,0.0664012944698334,41.776250901594786,-19.039307329541636,0.02237216257358741,10,0.01744799315929413,0.01744799315929413,0.0036459974944591522,-0.0039060041308403015,-0.0002599954605102539,0,0.0974104729175187,1.173887948331694,0.2851560115814209,2.3515312545430365,0.3041670024394989,-1.1600455926008153,0.3114579916000366,0.0974104729175187
434,2000-10-10,0.26927098631858826,0.2932290136814117,0.2666670083999634,0.2791669964790344,415944000.0,-0.07595937926948593,-2.517222600408434,-0.7308175657681887,47.59687763091709,57.69446854237826,0.0526270440711491,0.0329076484436398,0.02843325507304273,0.009840823770453477,10.492570593380321,0.02656200528144831,0.014853541501836709,-0.034863261878490426,-0.08210698524047949,0.01238046148349864,-0.058485123559484986,-0.011241400197495865,0.08455734167099,18.750625841693218,-43.58773596758458,0.02362186168099454,10,0.03958301246166229,0.03958301246166229,0.025781016796827316,0.018229015171527863,0.018034011125564575,1,0.10734917243436382,2.3489635385407697,0.2914060056209564,1.173887948331694,0.2851560115814209,2.3515312545430365,0.3041670024394989,0.10734917243436382
435,2000-10-11,0.2716149985790253,0.2864579856395721,0.2427079975605011,0.2528649866580963,535776000.0,0.008705030915078682,-1.2399139437124715,-1.8947041905708448,44.43083513437189,55.196495507617,0.04410234687780934,0.030539923898795174,0.027483482499175593,0.00851266711381432,11.111921368905204,0.04374998807907099,0.01562642486373722,-0.031510148942470506,-0.08068605907773857,0.017665761192797558,-0.05609810401010451,-0.006922193874836502,0.07839351619338986,40.66025045283655,-19.567308372958877,0.024587955067634025,10,0.029426500201225225,0.029426500201225225,0.027603752911090795,0.01562450081109995,-0.0023440122604370672,2,0.06519523448118214,-2.517222600408434,0.26927098631858826,2.3489635385407697,0.2914060056209564,1.173887948331694,0.2851560115814209,0.06519523448118214
436,2000-10-12,0.2609379887580872,0.29374998807907104,0.2583329975605011,0.2776040136814117,401616000.0,-0.03930935285899417,-2.2379757423672104,-0.8888540974590868,39.84140357148957,52.03945301995834,0.045431601373489394,0.04110955063562938,0.039299897024386576,0.019933364776898166,12.102512327869546,0.035416990518569946,0.013536631604943894,-0.04078090786933891,-0.09315455508071657,0.01159273934203875,-0.06696773147502777,-0.014594084263650053,0.08263249498161312,28.341322564473785,-26.924979042722164,0.026186823605688834,10,0.040103510022163336,0.040103510022163336,0.043359011411666815,0.017447508871555273,0.0031250119209288996,3,-0.0069862508974232185,-1.2399139437124715,0.2716149985790253,-2.517222600408434,0.26927098631858826,2.3489635385407697,0.2914060056209564,-0.0069862508974232185
437,2000-10-13,0.27135398983955383,0.2791669964790344,0.2599610090255737,0.2627600133419037,578976000.0,0.039917534166032054,-1.706596332664139,-0.5156584450814474,35.65342620233203,48.76542996245262,0.026903699725456753,0.030357914767110028,0.029815209527974784,0.010358278382410546,13.146636053156527,0.01920598745346075,0.009959989320863893,-0.02916370630264281,-0.08322450602579051,0.02489709342050489,-0.05619410616421666,-0.0021333064410689606,0.06616474472939454,53.9218738692647,3.231696512712375,0.027030399861573857,10,0.018750011920928955,0.029687508940696716,0.03190125524997711,0.0070315077900886536,-0.027603983879089328,4,-0.09692872006536102,-2.2379757423672104,0.2609379887580872,-1.2399139437124715,0.2716149985790253,-2.517222600408434,0.26927098631858826,-0.09692872006536102
438,2000-10-16,0.2651039958000183,0.27135398983955383,0.2588540017604828,0.27135398983955383,339216000.0,-0.023032622602052077,3.0,-0.7272528661492687,30.992939724976722,45.81222577356465,0.02514235751458832,0.037505308458241404,0.03679199384580906,0.01746712673646067,13.805229123733037,0.012499988079071045,0.0030534784991478325,-0.03476265072822571,-0.09025362164362216,0.020728320187170773,-0.06250813618592393,-0.007017165270527481,0.06672609454842321,43.87759570498954,-1.2198915648214808,0.02774548545769824,10,0.014583498239517212,0.03593750298023224,0.038151249289512634,0.013281501829624176,-0.026041001081466647,0,-0.07170767993485183,-1.706596332664139,0.27135398983955383,-2.2379757423672104,0.2609379887580872,-1.2399139437124715,0.2716149985790253,-0.07170767993485183
439,2000-10-17,0.2458329945802689,0.2651039958000183,0.2429690062999725,0.2640630006790161,463248000.0,-0.07269223219964793,1.1794991618462152,2.916803757480386,19.152476900664738,41.58109736149217,0.03749714640499249,0.056450422126908956,0.055909227319801275,0.037543538889552946,14.160569919826111,0.022134989500045804,-0.004444002459498719,-0.05198935195803642,-0.11232109945155819,0.008342395535485353,-0.0821552257047973,-0.021823478211275532,0.08064977020089623,6.12240429501052,-32.62887132071024,0.030165873746760885,10,0.03242200613021848,0.05520850419998166,0.060547254979610415,0.03020850569009778,-0.019269987940788297,1,0.18432438516865468,3.0,0.2651039958000183,-1.706596332664139,0.27135398983955383,-2.2379757423672104,0.2609379887580872,0.18432438516865468
440,2000-10-18,0.2419269979000092,0.2559899985790253,0.21900999546051025,0.2299479991197586,416952000.0,-0.01588882194974972,-1.1846106310335824,-0.6571033885212911,12.920110706189476,37.147699205920325,0.03408762687144007,0.06067801442051329,0.059814384688516575,0.042222734264241224,14.748949289605001,0.03698000311851507,-0.011762285899196256,-0.05412449911236755,-0.11890238280807952,0.010653384583344416,-0.08651344096022356,-0.02173555726451154,0.07952928084791605,30.662302251562963,-0.9236586645760028,0.032388941847855984,10,0.021093502640724127,0.047265499830245916,0.06445325165987009,0.03411450237035746,-0.002343997359275901,2,0.18756897716268428,1.1794991618462152,0.2458329945802689,3.0,0.2651039958000183,-1.706596332664139,0.27135398983955383,0.18756897716268428
441,2000-10-19,0.2653650045394897,0.26875001192092896,0.25364598631858826,0.2575519979000092,294888000.0,0.09688049222669903,1.071453532928013,0.6522253472770643,26.418224046847683,34.27957744962883,0.005103409212632692,0.0372690276055877,0.0369165116354892,0.019557580147715747,15.737441314066997,0.026823014020919744,-0.01665348072452444,-0.02949184253811843,-0.09566353790181481,0.03667985282557795,-0.06257769021996662,0.0035940051437297615,0.047895571545442384,77.05671541821927,48.65506452968877,0.03308584768184819,10,-0.007943511009216253,0.023827493190765436,0.04101524502038961,0.010676495730876978,-0.0338550060987472,3,0.014719279906093563,-1.1846106310335824,0.2419269979000092,1.1794991618462152,0.2458329945802689,3.0,0.2651039958000183,0.014719279906093563
442,2000-10-20,0.2901040017604828,0.296875,0.2572920024394989,0.2591150104999542,387360000.0,0.09322629886305012,-1.285721907004039,3.9663336651905308,37.88534484670902,32.7657376404998,-0.021076302761840582,0.012861246220815137,0.012915509806818992,-0.004398235499794456,15.560368800045394,0.0395829975605011,-0.021043083941394758,-0.004544495791196812,-0.07075018984106435,0.061661198258670724,-0.03764734281613058,0.028558351233736956,0.015616527874495523,91.30418307998266,63.209271746720276,0.03310284702493377,10,-0.03216150403022766,-0.0009115040302276611,0.015494994819164276,-0.01406250149011612,-0.07584600150585175,4,-0.08976436355044415,1.071453532928013,0.2653650045394897,-1.1846106310335824,0.2419269979000092,1.1794991618462152,0.2458329945802689,-0.08976436355044415
443,2000-10-23,0.283594012260437,0.29427099227905273,0.2744790017604828,0.2924480140209198,182112000.0,-0.022440192001972448,2.1667290530697687,-0.28571442310096573,40.50240166262316,31.97746253291158,-0.017646720469883748,0.017780615016029677,0.020312933407340306,0.002758993711525326,16.448825829402676,0.019791990518569946,-0.024558435037168702,-0.009465936571359634,-0.07510086008238526,0.05616898693966596,-0.042283398326872446,0.023351525184153177,0.01518967464058385,82.94357289502571,49.84957693707396,0.0328174617555128,10,-0.025651514530181885,0.005598485469818115,0.02167949080467224,-0.007552511990070343,-0.08255201578140262,0,-0.1404966415982788,-1.285721907004039,0.2901040017604828,1.071453532928013,0.2653650045394897,-1.1846106310335824,0.2419269979000092,-0.1404966415982788
444,2000-10-24,0.2744790017604828,0.28697898983955383,0.2734380066394806,0.2822920083999634,193968000.0,-0.03214105413334156,-1.7369353143325272,0.8824265965646889,39.20970535091422,31.39733700141629,-0.008621953340606892,0.024328018578724075,0.03014380996267052,0.012000778526705613,17.698337773287008,0.013540983200073242,-0.027020567305820697,-0.016159046441316605,-0.08072109379728143,0.04840300091464819,-0.04844007011929902,0.016121977236665808,0.022395998239517212,71.23740199853333,34.44579380586683,0.0322810236779824,10,-0.01653650403022766,0.014713495969772339,0.027408994734287262,0.0015624985098838806,-0.10572899878025055,1,-0.12902993239838434,2.1667290530697687,0.283594012260437,-1.285721907004039,0.2901040017604828,1.071453532928013,0.2653650045394897,-0.12902993239838434
445,2000-10-25,0.2505210041999817,0.2708329856395721,0.2486979961395264,0.26692700386047363,385512000.0,-0.08728535664599746,-1.207757039626414,2.0998317827594493,35.7339665124138,30.940955105963425,0.013442852769928126,0.043415473309127484,0.05372919942080168,0.035853460455771535,18.430054388577467,0.025781005620956393,-0.030653580303237116,-0.035611844807863224,-0.09802637073163978,0.0268026811159133,-0.06681910776975147,-0.004404581845974975,0.043749988079071045,3.7839797296962367,-34.82645299396041,0.031207262961888266,10,0.0074214935302734375,0.03867149353027344,0.04895824193954468,0.02552049607038498,-0.0651040077209473,2,-0.09563269010919462,-1.7369353143325272,0.2744790017604828,2.1667290530697687,0.283594012260437,-1.285721907004039,0.2901040017604828,-0.09563269010919462
446,2000-10-26,0.2611980140209198,0.2708329856395721,0.234375,0.2520830035209656,265776000.0,0.04261922011303709,1.5688247356004266,-0.5555900700098457,43.33337258633435,31.794282481963684,0.0031364362129448486,0.027049295107836158,0.042554601628397914,0.02535511733221829,19.334591872481443,0.03645798563957209,-0.03179785978005045,-0.02044263556599618,-0.07571025748304872,0.034824986351056325,-0.04807644652452242,0.007191175392530058,0.02705209851264956,42.91682243347168,0.09080367408294876,0.027633810958526257,10,-0.003255516290664673,0.027994483709335327,0.03828123211860657,0.014843486249446869,-0.07291701436042786,3,-0.08275336074513684,-1.207757039626414,0.2505210041999817,-1.7369353143325272,0.2744790017604828,2.1667290530697687,0.283594012260437,-0.08275336074513684
447,2000-10-27,0.2552079856395721,0.26790401339530945,0.2458329945802689,0.26145800948143005,210960000.0,-0.022932901706013586,1.3060267787638147,-0.6856847660119924,39.91283173934562,32.785381594671335,0.0073703703929084985,0.027690668901020343,0.04778248747665853,0.03167998954763762,20.249160149755625,0.02207101881504056,-0.03276706003598723,-0.02213576361536984,-0.07090472596023573,0.026633198729496016,-0.046520244787802756,0.0022487175570630735,0.027502917528152537,34.78193589733374,-7.839093311555779,0.02438448117243293,10,0.002734512090683039,0.03398451209068304,0.039323255419731196,0.02083351463079458,-0.05468697845935813,4,-0.09285754573643334,1.5688247356004266,0.2611980140209198,-1.207757039626414,0.2505210041999817,-1.7369353143325272,0.2744790017604828,-0.09285754573643334
448,2000-10-30,0.2372400015592575,0.25670599937438965,0.2369789928197861,0.2510420083999634,192120000.0,-0.07040525803017228,-1.7543944515010954,2.2083126704686142,40.86181660656203,35.19753045088215,0.023434585015115694,0.04017053104870544,0.06441123943767668,0.04985054997797067,21.813142029243366,0.01972700655460355,-0.032470693046859955,-0.035312098264694225,-0.07965720353970585,0.009033007010317395,-0.05748465090220001,-0.013139545627188443,0.04037482899188999,5.446357905542868,-38.53373928772987,0.022172552637505807,10,0.02070249617099762,0.05195249617099762,0.05624975264072418,0.03880149871110916,-0.06536500155925751,0,-0.09687237039950047,1.3060267787638147,0.2552079856395721,1.5688247356004266,0.2611980140209198,-1.207757039626414,0.2505210041999817,-0.09687237039950047
449,2000-10-31,0.25891900062561035,0.26302099227905273,0.23906299471855166,0.2466149926185608,299256000.0,0.0913800325571903,1.3364548183929266,-0.8914651433704333,46.73782432078941,38.95505418583769,0.004254445748071822,0.014826640904426258,0.04145779513310105,0.02838582987047178,23.8451920864338,0.025780990719795227,-0.031812047272341604,-0.010823848843574513,-0.05071364042978477,0.02906594274263577,-0.030768744636679668,0.009121046949530615,0.014007443118286167,67.32132945647413,21.974438967414997,0.019944895793105138,10,0.0067059993743896484,0.030273497104644775,0.0371750071644783,0.017122499644756317,-0.09016899764537811,1,-0.2235332440134994,-1.7543944515010954,0.2372400015592575,1.3060267787638147,0.2552079856395721,1.5688247356004266,0.2611980140209198,-0.2235332440134994
450,2000-11-01,0.2588540017604828,0.26249998807907104,0.2437500059604645,0.2526040077209473,304536000.0,-0.0002510393789969534,1.7691667785375174,0.5079640744669983,49.43364382613697,41.51232305020318,0.007792513325614592,0.011329484068344997,0.04121195610954853,0.02877917005360986,25.575363684487368,0.01874998211860654,-0.029833390894782985,-0.008258648216724396,-0.04319688975905256,0.026679593325603768,-0.025727768987888477,0.009210472554439686,0.009759126120742811,67.14304515472979,18.83354733431726,0.017469120771164078,11,0.006770998239517212,0.03033849596977234,0.03893275558948517,0.01718749850988388,-0.05156199634075165,2,-0.34808810436557835,1.3364548183929266,0.25891900062561035,-1.7543944515010954,0.2372400015592575,1.3060267787638147,0.2552079856395721,-0.34808810436557835
451,2000-11-02,0.27864599227905273,0.28541699051856995,0.2635419964790344,0.26796901226043696,192888000.0,0.0764600523227894,-1.240026733724777,1.7083184321579528,51.88562208057992,43.06790940952216,-0.011082940648676876,-0.011038456600426128,0.020778597763381312,0.009305040873123893,26.79352980131593,0.026562988758087158,-0.023419770368343085,0.01280939280986787,-0.018057589311568645,0.043676374931304385,-0.0026240982508503596,0.0282428838705861,-0.05963599681854248,86.02130855692407,36.834576174099716,0.015433491060718252,11,-0.014322996139526367,0.010546505451202393,0.029427021741867065,0.003385014832019806,-0.0713539868593216,3,-0.33457863519764264,1.7691667785375174,0.2588540017604828,1.3364548183929266,0.25891900062561035,-1.7543944515010954,0.2372400015592575,-0.33457863519764264
452,2000-11-03,0.296875,0.3020829856395721,0.2729170024394989,0.2750000059604645,268632000.0,0.06541995300866077,-1.2400047608638636,2.0487997543683254,57.73630700988844,44.98278778144052,-0.03157044614426763,-0.029876263037785233,0.0018381827441037446,-0.00849272634185938,27.18608181177605,0.029165983200073187,-0.014894260849916185,0.030452451109886147,-0.0023433643124485815,0.06324826653222088,0.014054543398718755,0.04685035882105354,-0.07653686463832854,92.00051269668162,40.40135899616298,0.016397907711167368,11,-0.028646007180213928,-0.007682502269744873,0.0111980140209198,-0.01484399288892746,-0.09531199932098389,4,-0.36579031693307973,-1.240026733724777,0.27864599227905273,1.7691667785375174,0.2588540017604828,1.3364548183929266,0.25891900062561035,-0.36579031693307973
453,2000-11-06,0.3197920024394989,0.3333329856395721,0.3020829856395721,0.3039059937000275,635040000.0,0.07719411348041727,-2.1998730519113745,0.7262177402544651,67.69498024651375,48.147818325396024,-0.05454921594789197,-0.053289816588465766,-0.02127834029579878,-0.030951038214387494,26.843090637001982,0.03645798563957209,-0.009156848838638987,0.05195015370845796,0.012766984953589855,0.09113332246332606,0.03235856933102388,0.07154173808589201,-0.09618407306671142,85.63595576091882,27.115903889564223,0.01959158437743406,11,-0.03593800961971283,-0.030599504709243774,-0.011718988418579102,-0.03776099532842636,-0.1338540017604828,0,-0.37296428412667915,-1.2400047608638636,0.296875,-1.240026733724777,0.27864599227905273,1.7691667785375174,0.2588540017604828,-0.37296428412667915
454,2000-11-07,0.29817700386047363,0.3145830035209656,0.2874999940395355,0.3145830035209656,258240000.0,-0.06759080406682338,2.301598200888656,-1.0327326347069519,62.406701775134536,51.11145557680945,-0.03265294921904366,-0.03098693247527562,-0.0005211178011462203,-0.009651199411633338,26.295137972908435,0.03229200839996338,-0.007641169012231885,0.02888985425233842,-0.012580933690679863,0.0703606421953567,0.008154460280829279,0.04962524822384756,-0.06798557111167908,60.75595843649138,-1.2347091155311247,0.02073539397150914,11,-0.014323011040687561,-0.019922003149986267,0.011719003319740295,-0.014323003590106964,-0.12499999999999997,1,-0.4235806323936848,-2.1998730519113745,0.3197920024394989,-1.2400047608638636,0.296875,-1.240026733724777,0.27864599227905273,-0.4235806323936848
455,2000-11-08,0.28932300209999084,0.30156299471855164,0.28489598631858826,0.30156299471855164,187080000.0,-0.029693778010546512,1.7233690279664773,0.746068077036262,55.647593620155455,52.47970235834513,-0.019798033129486248,-0.021858992485765283,0.007379715921688734,-0.0014788971466382916,25.033221694207143,0.01666700839996338,-0.006570638916800264,0.019150452315807365,-0.023274745099555516,0.061575649731170246,-0.0020621463918740757,0.040363051023488805,-0.052943076177749626,36.940306952310586,-22.188527034201606,0.021212598707681444,11,-0.004167012870311737,-0.013151511549949646,0.020573005080223083,-0.005469001829624176,-0.1333329975605011,2,-0.4167418360953141,2.301598200888656,0.29817700386047363,-2.1998730519113745,0.3197920024394989,-1.2400047608638636,0.296875,-0.4167418360953141
456,2000-11-09,0.2591150104999542,0.28541699051856995,0.2463539987802505,0.2718749940395355,564528000.0,-0.10440922906501793,-1.0408016622409237,1.04248294400374,42.87861543723435,52.80923388033277,0.011268404503130713,0.008648854923012927,0.03617153821373065,0.027935503031886966,24.506495480810766,0.04296900331974035,-0.005217344410618441,-0.010966390371322632,-0.05348286007157815,0.03155007932893289,-0.032224625221450365,0.010291844478805129,-0.016917900994673163,14.671373144807015,-38.71912979190149,0.021258234850127754,11,0.026040978729724884,0.017056480050086975,0.050780996680259705,0.024738989770412445,-0.0979820042848587,3,-0.20000001150158087,1.7233690279664773,0.28932300209999084,2.301598200888656,0.29817700386047363,-2.1998730519113745,0.3197920024394989,-0.20000001150158087
457,2000-11-10,0.2450519949197769,0.28125,0.23854200541973114,0.26796901226043696,805248000.0,-0.05427325708782049,-1.3768260527571807,1.796006810633555,41.44005439157925,52.87348252311246,0.026529111088724716,0.02175578899747424,0.04850823269284063,0.040584937412664696,24.02651460708193,0.04270799458026886,-0.0012691493071156912,-0.0237143062055111,-0.06766787108742364,0.020239258676401445,-0.04569108864646734,-0.001737523764554827,0.0882809907197952,6.867730964431071,-41.017123512086826,0.021976782440956265,11,0.04088550060987475,0.03111949563026431,0.07415375858545306,0.03880200535058978,-0.09609399735927579,4,-0.15408970456415716,-1.0408016622409237,0.2591150104999542,1.7233690279664773,0.28932300209999084,2.301598200888656,0.29817700386047363,-0.15408970456415716
458,2000-11-13,0.2460940033197403,0.2729170024394989,0.22499999403953552,0.2328130006790161,530040000.0,0.004252193091937695,-2.3152511164137435,-0.5795257927025531,43.46139632776714,52.50943496833221,0.030033460954957347,0.020255065163764296,0.0456996223267393,0.038434986345498134,23.612404999391824,0.04791700839996338,0.0002098663294812786,-0.021721798181533802,-0.06681620670285782,0.023372610339790212,-0.04426900244219584,0.0008254060791282047,0.08534316271543496,23.546886181109393,-20.50067594681979,0.02254720426066201,11,0.03307248651981354,0.030077487230300903,0.0689452514052391,0.03775999695062637,-0.1132809966802597,0,-0.18095118954551204,-1.3768260527571807,0.2450519949197769,-1.0408016622409237,0.2591150104999542,1.7233690279664773,0.28932300209999084,-0.18095118954551204
459,2000-11-14,0.29114601016044617,0.2932290136814117,0.26041701436042786,0.26249998807907104,470736000.0,0.1830682837979256,-1.0000018165518723,2.1569171286463296,58.52925213705429,53.52005811398968,-0.011137642958081173,-0.02237534077799974,-0.0006486968615914135,-0.006960716564840097,22.429500796368863,0.04713501036167139,0.004165155307566448,0.021064557880163204,-0.023932619449728354,0.06606173521005476,-0.0014340307847826028,0.04356314654510898,0.03603366899490351,86.39423159264905,35.71468941254855,0.022498588664945786,11,-0.011979520320892334,-0.014974519610404968,0.017707988619804382,-0.007292009890079498,-0.17500001192092896,1,-0.361358238855657,-2.3152511164137435,0.2460940033197403,-1.3768260527571807,0.2450519949197769,-1.0408016622409237,0.2591150104999542,-0.361358238855657
460,2000-11-15,0.28730499744415283,0.2950519919395447,0.2742190062999725,0.28593799471855164,423864000.0,-0.013192736916355474,1.4711459432516623,0.04772050798948399,55.64316584950741,53.937562977203854,-0.00316977703095378,-0.015768893099577297,0.002563439006988688,-0.004083825382540429,20.54625887204703,0.0208329856395722,0.009524286767414902,0.014954645186662674,-0.028618795325464907,0.058528085698790255,-0.0068320750694011445,0.03674136544272649,0.035787494306564305,88.94107987262583,35.7396237889394,0.021786720256063794,11,-0.008138507604598999,-0.011133506894111633,0.021549001336097717,-0.0034509971737861633,-0.14121100306510925,2,-0.3972363676196189,-1.0000018165518723,0.29114601016044617,-2.3152511164137435,0.2460940033197403,-1.3768260527571807,0.2450519949197769,-0.3972363676196189
461,2000-11-16,0.26927098631858826,0.2864579856395721,0.2666670083999634,0.2791669964790344,235536000.0,-0.06276956992044691,-1.620633182387696,-7.239202947524472,52.88935255861845,53.39901248261829,0.014968652322323972,0.00271178276261852,0.019208741680671937,0.013651053392153945,19.3337892511053,0.020637989044189453,0.01198689453752444,-0.003274665027856838,-0.04675118497759523,0.040201854921881525,-0.025012925002726005,0.01846359494701233,0.049897805523681615,63.19732999227842,7.349256885569446,0.02173825997486918,11,0.009895503520965576,0.006900504231452942,0.03177051246166229,0.022916510701179504,-0.12916699051856995,3,-0.4206950898344094,1.4711459432516623,0.28730499744415283,-1.0000018165518723,0.29114601016044617,-2.3152511164137435,0.2460940033197403,-0.4206950898344094
462,2000-11-17,0.2640630006790161,0.2851560115814209,0.2552079856395721,0.27135398983955383,178776000.0,-0.019341057537518358,-1.395744401861967,0.736760476427098,55.81593925625316,52.07911903925601,0.016799424512263794,0.00618596971295865,0.023560125996692938,0.01870953738917497,19.504237472180517,0.02994802594184881,0.013873606518535808,-0.0071806006133556255,-0.049997813075001674,0.035636611848290395,-0.02858920684417865,0.014228005617467399,0.05133903925114436,55.76287302360507,-6.193794137017598,0.021408606230823014,11,0.005728498101234436,0.012108489871025085,0.036978498101234436,0.028124496340751648,-0.11458399891853333,4,-0.3897933228026821,-1.620633182387696,0.26927098631858826,1.4711459432516623,0.28730499744415283,-1.0000018165518723,0.29114601016044617,-0.3897933228026821
463,2000-11-20,0.2437500059604645,0.2544269859790802,0.24088500440120694,0.2542969882488251,298752000.0,-0.07692480455920903,1.5061551698462914,1.446577694209974,46.69135924773759,50.332969869545224,0.02815199479985428,0.024623352575616403,0.04316579394487011,0.03941037784727228,19.819984991129324,0.02317799627780917,0.013255090916288792,-0.025501395016908596,-0.06958797940783121,0.01858518937401399,-0.0475446872123699,-0.0034581028214472898,0.06803595213407096,5.28920231576438,-53.67602863069704,0.022043292195461296,11,0.019531488418579074,0.03242148458957669,0.05182274430990216,0.048437491059303256,-0.09349000453948977,0,-0.38889028136203774,-1.395744401861967,0.2640630006790161,-1.620633182387696,0.26927098631858826,1.4711459432516623,0.28730499744415283,-0.38889028136203774
464,2000-11-21,0.23906299471855166,0.2562499940395355,0.2265630066394806,0.25416699051856995,382512000.0,-0.019228763599181464,2.081160666507886,1.432067996993485,45.76853098043005,49.23529624290907,0.02634199797231143,0.02795427368493994,0.047135200419784,0.04413342534177825,20.246128811095687,0.02968698740005493,0.009408919408004257,-0.028417605906724902,-0.07442338419422997,0.01758817238078017,-0.05142049505047744,-0.005414716762972366,0.0692515248137838,18.251092528683404,-38.0405724462897,0.02300288914375254,11,0.020962998270988437,0.037108495831489535,0.05130150169134137,0.0531245023012161,-0.10254000127315524,1,-0.444443474842934,1.5061551698462914,0.2437500059604645,-1.395744401861967,0.2640630006790161,-1.620633182387696,0.26927098631858826,-0.444443474842934
465,2000-11-22,0.2265630066394806,0.2364580035209656,0.2166669964790344,0.22916699945926666,409752000.0,-0.05228742362985661,1.3031544228769998,0.17240423357260995,38.50585107404521,48.74943353588805,0.03241170014881273,0.04065158798924473,0.05876172817906539,0.05675929115189282,20.028223971305763,0.022395998239517267,0.0003464838821034544,-0.03971969410777093,-0.08873407991129156,0.009294691695749702,-0.06422688700953127,-0.015212501206010615,0.07841893187314286,14.179495490001953,-36.767305739376226,0.024507192901760316,11,0.02929648756980896,0.04843698441982264,0.06308524310588837,0.07447849214076996,-0.10182300955057144,2,-0.48735674035110665,2.081160666507886,0.23906299471855166,1.5061551698462914,0.2437500059604645,-1.395744401861967,0.2640630006790161,-0.48735674035110665
466,2000-11-24,0.2395830005407333,0.2484380006790161,0.22916699945926666,0.22916699945926666,165072000.0,0.05746743077951311,-2.7002686672217404,-4.000011444855812,37.05873993600863,48.26262081860243,0.018248777376832143,0.0273304701620187,0.04508969721707837,0.04437876907638047,19.232551011424132,0.021874994039535522,-0.0063679739506951605,-0.0256189495325089,-0.07603846765414055,0.024800568589122746,-0.050828708593324695,-0.0004091904716930772,0.060100041449874825,33.4593861912615,-11.786527796864654,0.025209759060815823,11,0.01627649366855624,0.03541699051856992,0.03652349859476092,0.04960949718952182,-0.0765620023012161,4,-0.3902155242679456,1.3031544228769998,0.2265630066394806,2.081160666507886,0.23906299471855166,1.5061551698462914,0.2437500059604645,-0.3902155242679456
467,2000-11-27,0.2315099984407425,0.2583329975605011,0.22193999588489527,0.2567709982395172,363864000.0,-0.03369605557059652,1.5642419358648987,-2.4252109423953505,28.62524951017967,46.61416006109272,0.027042660287039222,0.035349432297772765,0.052199827431896106,0.052830412475045385,18.24774489339219,0.03639300167560583,-0.011128426739912323,-0.032507052272558234,-0.08498721521362584,0.019973110668509375,-0.05874713374309204,-0.00626697080202443,0.06319208081917121,35.62377376385745,-4.32664124759193,0.026240081470533798,11,0.024349495768547058,0.043489992618560736,0.04179699718952179,0.057682499289512634,-0.04973900318145755,0,-0.39482529159154456,-2.7002686672217404,0.2395830005407333,1.3031544228769998,0.2265630066394806,2.081160666507886,0.23906299471855166,-0.39482529159154456
468,2000-11-28,0.21425800025463104,0.23749999701976776,0.20911499857902527,0.2350260019302368,382344000.0,-0.0745194518694936,1.207575628516182,0.8221369637401721,29.243076939407516,43.36014059468751,0.04392275768289022,0.05353622709653516,0.06882483289651992,0.07034378718397344,17.097005805867475,0.028384998440742493,-0.0109317057167857,-0.04860995039343835,-0.10445718517957875,0.007237284392702048,-0.07653356778650855,-0.02068633300036815,0.07576197403842988,10.449432691364484,-25.759281198986535,0.027923617393070196,11,0.03782549500465393,0.056965991854667664,0.059309497475624084,0.07493449747562408,-0.059700995683670044,1,-0.30234109539509757,1.5642419358648987,0.2315099984407425,-2.7002686672217404,0.2395830005407333,1.3031544228769998,0.2265630066394806,-0.30234109539509757
469,2000-11-29,0.2010419964790344,0.2177080065011978,0.18489600718021396,0.2174479961395264,636408000.0,-0.06168266183708582,2.877107385776396,0.789965251195189,28.625387900324014,40.358165267000466,0.04806828118337844,0.06555494685317995,0.08097029270338088,0.08354738144255949,16.426049685205722,0.03281199932098383,-0.009595208301422964,-0.0589321039617062,-0.12126264354098551,0.003398435617573109,-0.09009737375134583,-0.027766834172066546,0.08250557975690367,21.986180554526843,-13.546296350610536,0.03116526978963965,11,0.03463499993085864,0.05807249993085864,0.07252550125122073,0.08815050125122073,-0.03177098929882047,2,-0.25259396517859123,1.207575628516182,0.21425800025463104,1.5642419358648987,0.2315099984407425,-2.7002686672217404,0.2395830005407333,-0.25259396517859123
470,2000-11-30,0.16875000298023224,0.18385399878025052,0.15156300365924835,0.18385399878025052,981624000.0,-0.1606231238465129,3.275821517503751,0.9206385537353674,28.339398651606984,37.630392610665865,0.0690344212246379,0.09565473021332055,0.11209666485257608,0.1153105706039132,15.959826789579488,0.049478992819786044,-0.009831757131377794,-0.08671889752149581,-0.16122619364854884,-0.012211601394442773,-0.12397254558502235,-0.04946524945796929,0.1049324163501334,16.09721860327111,-21.16219149060889,0.03725364806352652,11,0.049609504640102386,0.07369799166917798,0.10481749475002289,0.12044249475002289,0.0039059966802597046,3,-0.190974867944808,2.877107385776396,0.2010419964790344,1.207575628516182,0.21425800025463104,1.5642419358648987,0.2315099984407425,-0.190974867944808
471,2000-12-01,0.1854169964790344,0.203125,0.17812499403953552,0.1791670024394989,784080000.0,0.09876736713749601,-4.999513665637974,-0.41379738992829496,35.88166560374441,35.41547331594267,0.04383117004829806,0.07551693025620934,0.09404960626800543,0.09808158673589137,16.353469290813074,0.03437499701976776,-0.017784097978623098,-0.06539045423269277,-0.14526451428361484,0.0144836058182293,-0.10532748425815383,-0.025453424207231734,0.07361109297079718,31.707403534270345,-9.008196064948631,0.03993703002546104,12,0.01953100413084033,0.057030998170375824,0.08815050125122073,0.10377550125122073,-0.0007819980382919034,4,-0.3272461561903586,3.275821517503751,0.16875000298023224,2.877107385776396,0.2010419964790344,1.207575628516182,0.21425800025463104,-0.3272461561903586
472,2000-12-04,0.18828099966049194,0.19270800054073334,0.17395800352096558,0.18658900260925293,474264000.0,0.015446281817974583,2.5558503949246183,0.2707197863767506,36.43008274723245,34.27533148255321,0.03250529754351705,0.06756425430524021,0.08964875567022179,0.09424240659475958,17.531754366400946,0.01874999701976776,-0.025253981694522032,-0.05709675103425979,-0.13853392877977588,0.024340426711256274,-0.09781533990701785,-0.016378162161501758,0.05785127949446964,42.726647239339336,-0.1540416512420748,0.04071858887275803,12,0.016667000949382782,0.05416699498891828,0.08528649806976318,0.10091149806976318,0.011719003319740295,0,-0.13416118177895553,-4.999513665637974,0.1854169964790344,3.275821517503751,0.16875000298023224,2.877107385776396,0.2010419964790344,-0.13416118177895553
473,2000-12-05,0.20052100718021396,0.20885400474071505,0.18281300365924835,0.2015630006790161,997224000.0,0.06500925500604504,2.3334611338576887,-0.6158364744425101,24.855304346876963,31.951639634380648,0.015073534717091663,0.048412760232362795,0.07530241769999832,0.08112592368938518,18.58201816213882,0.026041001081466703,-0.031006970916359178,-0.038893193751573546,-0.1146565846839627,0.036870197180815606,-0.07677488921776812,-0.00101149828537897,0.03426295891526204,74.01617872471574,35.12611376591498,0.037881695466194576,12,0.004426993429660769,0.041926987469196264,0.07304649055004117,0.08867149055004117,-0.004688009619712857,1,-0.09350647188839345,2.5558503949246183,0.18828099966049194,-4.999513665637974,0.1854169964790344,3.275821517503751,0.16875000298023224,-0.09350647188839345
474,2000-12-06,0.171875,0.2020830065011978,0.1708330065011978,0.19661499559879306,950928000.0,-0.14285788597934268,-1.3300044941273539,23.74294621533951,21.847989136889467,30.100766085807784,0.037086718062458224,0.07073816242252906,0.10122233567928551,0.10877403111472578,20.320865433188125,0.03125,-0.03849829153230527,-0.061224100738763804,-0.13741817568728187,0.014969974209754294,-0.09932113821302285,-0.023127063264504755,0.05292245060312867,35.45407822751845,2.7755352065638803,0.03809703747425905,12,0.033073000609874725,0.07057299464941022,0.10169249773025513,0.11731749773025513,0.008594006299972534,2,-0.10075924613259057,2.3334611338576887,0.20052100718021396,2.5558503949246183,0.18828099966049194,-4.999513665637974,0.1854169964790344,-0.10075924613259057
475,2000-12-07,0.16875000298023224,0.17786499857902527,0.1546880006790161,0.1635420024394989,785184000.0,-0.018181800842285156,-1.0227783026750688,-0.21050935599145418,23.561439283814863,28.601066013341814,0.03480906481686616,0.06784545295943842,0.1009578564462853,0.11096846899715551,22.2473839696313,0.023176997900009155,-0.04254263982824713,-0.05832044780254364,-0.13486295462300296,0.01822205901791568,-0.09659170121277327,-0.02004919439231398,0.04725931398963079,25.960937205555172,-2.7391571695275907,0.03827125341022966,12,0.03619799762964249,0.07369799166917798,0.10865874588489532,0.12044249475002289,0.018228992819786072,3,0.0030874322416618583,-1.3300044941273539,0.171875,2.3334611338576887,0.20052100718021396,2.5558503949246183,0.18828099966049194,0.0030874322416618583
476,2000-12-08,0.20729200541973114,0.20833300054073334,0.1688150018453598,0.1861979961395264,853392000.0,0.22839704745968992,2.4102519425325415,4.050308581042217,37.29597242421157,29.564479670456464,-0.009828707101610046,0.026584960402782076,0.059068532644896976,0.07201411567918548,22.659739464164414,0.0395829975605011,-0.04542738111371719,-0.01718729510903358,-0.09266352324526506,0.058288933027197926,-0.05492540917714933,0.020550818959082173,-0.05572900176048279,97.1162736700963,68.87182567370789,0.03773811406811575,12,-0.012760505080223083,0.03515598922967908,0.07011674344539642,0.08190049231052399,0.015560001134872464,4,-0.16708799593649148,-1.0227783026750688,0.16875000298023224,-1.3300044941273539,0.171875,2.3334611338576887,0.20052100718021396,-0.16708799593649148
477,2000-12-11,0.20729200541973114,0.2114579975605011,0.1953130066394806,0.20052100718021396,757632000.0,0.0,1.1379871026812847,0.3209915265312457,41.02567883421691,30.87365765876862,-0.015226531822316397,0.024887000459450193,0.0559712235624753,0.07147699465953339,22.841156875625412,0.016144990921020508,-0.04562244051460479,-0.01529929563403129,-0.09049730279302742,0.05989871152496484,-0.05289829921352934,0.022299707945466762,-0.05459360182285308,92.66163049212945,58.97243913805567,0.037599003579498066,12,-0.022656500339508057,0.03515598922967908,0.0694657415151596,0.08190049231052399,0.009635001420974731,0,-0.10929995555357797,2.4102519425325415,0.20729200541973114,-1.0227783026750688,0.16875000298023224,-1.3300044941273539,0.171875,-0.10929995555357797
478,2000-12-12,0.2015630006790161,0.20572899281978607,0.1947920024394989,0.2020830065011978,409512000.0,-0.0276373646398701,1.8000564612887289,-0.07679898942327205,40.816297783254605,32.22820320131647,-0.012837711943342378,0.028573792502179396,0.058732744686203875,0.07657189505719042,22.676222605034607,0.012500002980232239,-0.04684672368789794,-0.018801750242710108,-0.09370614998178667,0.05610264949636645,-0.056253950112248374,0.01865044962682816,-0.04651421332359312,82.57002391220468,44.989468913881396,0.03745219986953828,12,-0.020052500069141388,0.04088499397039411,0.07714774459600449,0.08762949705123901,0.006769999861717224,1,-0.007754387925951289,1.1379871026812847,0.20729200541973114,2.4102519425325415,0.20729200541973114,-1.0227783026750688,0.16875000298023224,-0.007754387925951289
479,2000-12-13,0.1859380006790161,0.20416699349880216,0.18229199945926666,0.20078100264072415,675072000.0,-0.0775191872881591,1.0240583444842248,28.543914949710615,40.20097240584904,33.5461558406767,0.00046876978670445935,0.03785351085884553,0.07172679675897808,0.0918605219759005,23.402341064404137,0.021874994039535495,-0.04621057817803009,-0.029166349768638605,-0.09764217175781248,0.03930947222053527,-0.06340426076322553,0.005071561225948318,-0.028632844915390004,55.04668260813646,13.906820961497104,0.03423791099458693,12,-0.0028650015592575073,0.04713500291109085,0.10058524459600449,0.10325449705123901,0.043163999915122986,2,0.0532166466529167,1.8000564612887289,0.2015630006790161,1.1379871026812847,0.20729200541973114,2.4102519425325415,0.20729200541973114,0.0532166466529167
480,2000-12-14,0.17317700386047366,0.1861979961395264,0.16875000298023224,0.1846349984407425,569016000.0,-0.06863038632200691,1.3927598943512614,0.7719459048666942,33.96238420007137,33.332902351379694,0.015560085303010035,0.0438754470788644,0.08177185728546219,0.10436553727922057,24.353447273597066,0.017447993159294156,-0.04506514869543393,-0.0362209469079971,-0.09806313222947957,0.025621238413485375,-0.06714203956873835,-0.005299854247255847,-0.013705734424972554,10.365742816420372,-30.434267376536866,0.03092109266074124,12,0.009895995259284945,0.05338599532842633,0.10787749290466306,0.11601549386978147,0.054948002099990845,3,0.04210722138012013,1.0240583444842248,0.1859380006790161,1.8000564612887289,0.2015630006790161,1.1379871026812847,0.20729200541973114,0.04210722138012013
481,2000-12-15,0.15599000453948975,0.1723960041999817,0.1552080065011978,0.16223999857902527,1094424000.0,-0.09924527470651501,-3.399288313233688,0.5454701514956453,32.53032871472681,32.899596347767954,0.031440159762222,0.0549583200484168,0.09622225549106522,0.12149755012462715,25.244091415696712,0.017968997359275873,-0.04320394812492104,-0.04774389714002608,-0.10720138261117079,0.01171358833111863,-0.07747263987559844,-0.018015154404453726,0.05546799302101135,1.3902189557106117,-38.4095250864417,0.02972874273557235,12,0.02708299458026886,0.06731749325990677,0.12467373535037041,0.13320249319076538,0.04921799898147586,4,0.19866010871666795,1.3927598943512614,0.17317700386047366,1.0240583444842248,0.1859380006790161,1.8000564612887289,0.2015630006790161,0.19866010871666795
482,2000-12-18,0.16113300621509552,0.16666699945926666,0.15885399281978607,0.16249999403953552,658872000.0,0.0329700719657573,-1.6372953138792972,0.21871826049638796,36.9815300015512,34.246954753842864,0.02463150293003602,0.043962670105393675,0.08895886686540416,0.11659918603179537,25.85291534382941,0.010676994919776917,-0.03859832674380009,-0.03745439574122428,-0.09258614544066968,0.01767735395822112,-0.06502027059094698,-0.009888520891501579,0.0491999915242195,11.727798971568646,-30.471574591471438,0.027565874849722706,12,0.021939992904663086,0.062174491584300995,0.11953073367476463,0.1280594915151596,0.050586000084877014,0,0.383031396169198,-3.399288313233688,0.15599000453948975,1.3927598943512614,0.17317700386047366,1.0240583444842248,0.1859380006790161,0.383031396169198
483,2000-12-19,0.1489579975605011,0.17812499403953552,0.14583300054073334,0.1635420024394989,946200000.0,-0.07555875075241925,-2.0999323389688915,10.668716003357424,37.171177035729436,35.949531187047306,0.032098625048759016,0.05130227333895915,0.0986268093053615,0.12886736187766223,26.21188980143382,0.032291993498802185,-0.03733333484294521,-0.04488980397582054,-0.09997215840664583,0.01019255045500475,-0.0724309811912332,-0.01734862676040788,0.06027250035405157,5.357077171134242,-37.77159197262376,0.02754117721541265,12,0.02968750149011612,0.07148449867963791,0.13209649547934532,0.14023450016975403,0.06380200386047366,1,0.4562964754718748,-1.6372953138792972,0.16113300621509552,-3.399288313233688,0.15599000453948975,1.3927598943512614,0.17317700386047366,0.4562964754718748
484,2000-12-20,0.1328130066394806,0.16197900474071505,0.1255210041999817,0.14140599966049194,1105392000.0,-0.10838619735380794,-2.1460502950400633,0.5892066748678881,40.38341285047521,37.81863936112068,0.04706986756462972,0.06227185910112826,0.11273902453810106,0.1446134046938643,26.37978318678924,0.036458000540733365,-0.03687210198611929,-0.055722295492887486,-0.11289827849100986,0.0014536875052348908,-0.08431028699194867,-0.027134303993826298,0.0738815913801193,12.017738860166736,-33.10381892178421,0.028587991499061185,12,0.0356764942407608,0.07747349143028259,0.14485598355531693,0.15637949109077454,0.0846349895000458,2,0.5686189614414114,-2.0999323389688915,0.1489579975605011,-1.6372953138792972,0.16113300621509552,-3.399288313233688,0.15599000453948975,0.5686189614414114
485,2000-12-21,0.1161459982395172,0.1489579975605011,0.11458300054073335,0.13098999857902527,845256000.0,-0.1254922904140391,-2.8258213883540435,1.7274540201780597,31.463377404634073,37.1705732478343,0.06201144823373771,0.07403855781124714,0.12706210764253534,0.1608595024812891,26.394007017607557,0.03437499701976775,-0.03590008201247269,-0.06686845347285271,-0.12963401748415282,-0.004102889461552614,-0.09825123547850274,-0.035485671467202676,0.0856781841509056,2.4597870049722483,-42.52616425951623,0.03138278200565005,12,0.04687450081110002,0.08867149800062181,0.1615229919552803,0.17304649949073792,0.09895800054073332,3,0.9725346035744007,-2.1460502950400633,0.1328130066394806,-2.0999323389688915,0.1489579975605011,-1.6372953138792972,0.16113300621509552,0.9725346035744007
486,2000-12-22,0.14609399437904358,0.15937499701976776,0.1255210041999817,0.1255210041999817,949080000.0,0.25784785178536573,-2.29111057995263,-1.3859464907384715,40.14013705837833,37.07217971718556,0.02511020414817486,0.038712283759868016,0.09541406247731449,0.13058146316512226,26.772675153908125,0.04322899878025056,-0.030574206177186453,-0.03224600702524186,-0.09107459095009923,0.026582576899615518,-0.06166029898767056,-0.002831715062813156,0.048750893463404055,49.5908171954099,4.140662461319479,0.029414291962428687,12,0.014062002301216125,0.054426498711109134,0.13157499581575394,0.14309850335121155,0.07011701166629791,4,0.5614947550040281,-2.8258213883540435,0.1161459982395172,-2.1460502950400633,0.1328130066394806,-2.0999323389688915,0.1489579975605011,0.5614947550040281
487,2000-12-26,0.1401039958000183,0.1494790017604828,0.13072900474071505,0.1479170024394989,343824000.0,-0.04100099120764744,2.428725969726278,-0.3797701049520871,35.454512906343666,36.47642584197324,0.022984363294401122,0.03952998303811184,0.0992635661746396,0.1360285878612476,27.590507377642627,0.018749997019767733,-0.02592739104246744,-0.03366570547223091,-0.08921274866445406,0.021881337719992247,-0.061439227068342483,-0.005892183876119339,0.04831994105829218,40.16398267354651,-1.6036620650034692,0.02777352159611158,12,0.01927100121974945,0.05976551026105881,0.1375649943947792,0.14908850193023682,0.05520901083946228,1,0.46468344710079124,-2.29111057995263,0.14609399437904358,-2.8258213883540435,0.1161459982395172,-2.1460502950400633,0.1328130066394806,0.46468344710079124
488,2000-12-27,0.1494790017604828,0.1552080065011978,0.1328130066394806,0.13854199647903442,339456000.0,0.06691462229133127,-1.0000013307587563,-1.399845896224076,44.05664263124446,36.90483364479494,0.006084090416243415,0.026406963163332742,0.08801435816796724,0.12608487365174825,28.008388950406438,0.022394999861717196,-0.026748331602848924,-0.02105174958705902,-0.07415923014078896,0.0320557309666709,-0.04760548986392399,0.005501990689805947,0.03303766019242152,73.62646241761222,29.777129402756017,0.02655374027686496,12,0.000911496579647092,0.03697899729013443,0.12350249290466309,0.13971349596977234,0.04557299613952642,2,0.4163795837974609,2.428725969726278,0.1401039958000183,-2.29111057995263,0.14609399437904358,-2.8258213883540435,0.1161459982395172,0.4163795837974609
489,2000-12-28,0.15026000142097473,0.15416699647903442,0.1411460041999817,0.1434900015592575,419232000.0,0.005224811855135236,-1.2728222094772887,0.6189994141449923,45.031386311302974,38.13472276826513,-0.00032414429830374125,0.02279515682907346,0.08595084677621456,0.12440129019864044,27.850677878740893,0.013020992279052734,-0.029192424441083442,-0.0177316501736641,-0.06953684804971627,0.034073547702388074,-0.04363424911169017,0.008170948764361974,0.02682196761895589,79.65039222339767,32.15286497329021,0.025902598938026083,12,-0.0039060041308403015,0.03619799762964249,0.11946649104356766,0.1389324963092804,0.0458340048789978,3,0.4159456901966705,-1.0000013307587563,0.1494790017604828,2.428725969726278,0.1401039958000183,-2.29111057995263,0.14609399437904358,0.4159456901966705
490,2000-12-29,0.13652299344539642,0.15494799613952634,0.1333329975605011,0.15000000596046448,495168000.0,-0.09142158821822532,-1.1770654091571142,-1.9906961285593856,28.057891858736753,37.63778533982179,0.008567693625129658,0.03583108429021237,0.09834519638682487,0.13724646572578736,27.06460755505583,0.02161499857902524,-0.03192267871780108,-0.02985730767250061,-0.08353415820535884,0.023819542860357618,-0.05669573293892971,-0.0030188824060715103,0.03555905811459842,32.49835050175997,-8.362411680412166,0.02683842526642911,12,0.009831003844738007,0.049935005605220795,0.13157574832439423,0.1526695042848587,0.05045600235462189,4,0.5927573125364896,-1.2728222094772887,0.15026000142097473,-1.0000013307587563,0.1494790017604828,2.428725969726278,0.1401039958000183,0.5927573125364896
491,2001-01-02,0.12473999708890915,0.13932299613952634,0.12421900033950806,0.13750000298023224,290808000.0,-0.08630777907166232,-1.1886677970475104,0.9467978067881653,26.147382465299543,36.43399116912716,0.017267577223141622,0.04515010569921435,0.107865339615524,0.14819311223704634,27.103866073257045,0.015103995800018283,-0.034000562884203,-0.038606454059481626,-0.09456349506596623,0.017350586947002977,-0.06658497456272394,-0.01062793355623931,0.042742130389544775,1.6812309071246583,-31.27927921684646,0.027978520503242305,1,0.02161400020122528,0.06171800196170807,0.14068974554538727,0.16328100115060806,0.061198003590106964,1,0.7244188215503478,-1.1770654091571142,0.13652299344539642,-1.2728222094772887,0.15026000142097473,-1.0000013307587563,0.1494790017604828,0.7244188215503478
492,2001-01-03,0.1630209982395172,0.16432300209999084,0.1177079975605011,0.12083300203084946,910368000.0,0.30688633993892966,1.0813984841017312,-3.306267768838253,40.626854282991005,36.81795530771178,-0.02315214352293596,0.005143361339302321,0.06692212494505229,0.10923997507648114,26.635970028130075,0.046615004539489746,-0.03285143937467594,0.000937547162175173,-0.053776302538283555,0.0556513968626339,-0.02641937768805419,0.028294472012404537,-0.04843799769878386,97.20689963813982,67.60848236080713,0.027356924850229364,1,-0.02356799691915512,0.023437000811100006,0.1024087443947792,0.125,0.02161400020122528,2,0.32627703412584497,-1.1886677970475104,0.12473999708890915,-1.1770654091571142,0.13652299344539642,-1.2728222094772887,0.15026000142097473,0.32627703412584497
493,2001-01-04,0.18177099525928495,0.1859380006790161,0.1557289958000183,0.1601559966802597,815448000.0,0.1150158398135892,1.0173625415703906,0.5123494956270125,49.001785800466095,37.77555230215521,-0.04107791301793223,-0.01589848677889319,0.0458827704611138,0.09002399515358597,26.46829578760006,0.030209004878997803,-0.02937678751658046,0.02062504477798935,-0.03191506709127154,0.07316515664725022,-0.005645011156641094,0.04689510071261979,-0.06619319468736644,93.89270814997164,64.72441946104726,0.026270055934630436,1,-0.03151049464941022,-0.005729496479034396,0.08365874737501147,0.10625000298023227,-0.0020829886198043546,3,0.07450039738671621,1.0813984841017312,0.1630209982395172,-1.1886677970475104,0.12473999708890915,-1.1770654091571142,0.13652299344539642,0.07450039738671621
494,2001-01-05,0.154557004570961,0.18098999559879306,0.15104199945926666,0.1802079975605011,432768000.0,-0.14971580394058415,1.2008457226833356,-1.1867219373510072,45.82840469388975,39.371666445405836,-0.011683853987435378,0.01048935500261683,0.07073782213357557,0.11656744558151916,26.06298839925245,0.030728995800018283,-0.02828052661941488,-0.005723046138882637,-0.05808918022071702,0.04664308794295176,-0.03190611317979983,0.020460020902034554,-0.0368490070104599,54.007042834885176,21.53254430446578,0.026183067040917198,1,-0.0027340054512023926,0.011588498950004578,0.10709673911333084,0.12968799471855164,0.030598998069763156,4,0.2620068462212979,1.0173625415703906,0.18177099525928495,1.0813984841017312,0.1630209982395172,-1.1886677970475104,0.12473999708890915,0.2620068462212979
495,2001-01-08,0.16927100718021393,0.17604200541973114,0.15026000142097473,0.15026000142097473,573768000.0,0.09520113727681201,-1.712324042743142,-0.7411411233472115,53.00879514375947,40.801517343781526,-0.020193107054620296,-0.004409701666957089,0.05455957832696828,0.10085312085075476,25.287161425637606,0.02578200399875641,-0.02595066951928862,0.00896490626037122,-0.043419483998428765,0.06134929651917122,-0.017227288869028773,0.03515710138977121,-0.048833809494972236,75.57233953243158,37.547986228694484,0.0261921951294,1,-0.017448008060455322,-0.00625050812959671,0.07812473922967911,0.10286449640989304,0.029426991939544678,0,0.15846186282333385,1.2008457226833356,0.154557004570961,1.0173625415703906,0.18177099525928495,1.0813984841017312,0.1630209982395172,0.15846186282333385
496,2001-01-09,0.17265599966049194,0.17604200541973114,0.16328099370002747,0.17161500453948975,302904000.0,0.01999747349925185,2.2666071612482406,0.054757498587168746,52.631481336541185,42.71006939158124,-0.021695562755088854,-0.011091235938858024,0.04937528447597195,0.09635778832028208,25.599695874102483,0.012761011719703674,-0.023140987589714335,0.014081699028611172,-0.033864439086479015,0.06202783714370136,-0.009891370028933921,0.038054768086156265,-0.04959876985549927,80.53348906425603,37.56419750452403,0.023973069057545093,1,-0.020833000540733337,-0.009635500609874725,0.05774775147438049,0.08281300216913223,0.0625,1,0.0829568400037699,-1.712324042743142,0.16927100718021393,1.2008457226833356,0.154557004570961,1.0173625415703906,0.18177099525928495,0.0829568400037699
497,2001-01-10,0.1846349984407425,0.1854169964790344,0.15989600121974945,0.16380199790000916,392928000.0,0.06938072701676079,1.27896585380134,20.012582307472087,58.15478083236535,44.27652919170579,-0.029830552519238412,-0.026197849530183337,0.03589218970327196,0.08323535875907262,25.893516119273997,0.025520995259284945,-0.01630805286522738,0.027193548157811165,-0.0168148983351665,0.07120199465078883,0.005189324911322346,0.049197771404299984,-0.05906253780078888,96.34788310619761,46.612420183462774,0.022004223246488833,1,-0.03281199932098389,-0.021614499390125275,0.039062999188899994,0.07083400338888168,0.0632819980382919,2,0.007057179024982263,2.2666071612482406,0.17265599966049194,-1.712324042743142,0.16927100718021393,1.2008457226833356,0.154557004570961,0.007057179024982263
498,2001-01-11,0.20000000298023224,0.20781299471855166,0.17708300054073334,0.1802079975605011,447648000.0,0.08321826668426069,-1.3600333934331228,0.9500314359918145,65.4120531442777,46.541047728702985,-0.04165609338932985,-0.043938714549803,0.01974987111851284,0.06663002906542265,26.05365542417423,0.030729994177818326,-0.012575516605241754,0.042636702582240116,-0.001046193078453439,0.08631959824293367,0.02079525475189334,0.0644781504125869,-0.07201292073871612,86.4246995843944,30.59969038976412,0.021841447830346777,1,-0.03723950684070587,-0.03697950392961502,0.023697994649410248,0.05546899884939194,0.023176997900009155,3,-0.07682502155266668,1.27896585380134,0.1846349984407425,2.2666071612482406,0.17265599966049194,-1.712324042743142,0.16927100718021393,-0.07682502155266668
499,2001-01-12,0.1958329975605011,0.21562500298023224,0.19374999403953552,0.20338499546051025,669000000.0,-0.020835026788189603,-2.7335722333420653,-0.3815680998389573,69.391489797764,51.133669721928236,-0.03391081110356217,-0.04109958888354412,0.022376229132780978,0.06944088107675828,25.99467053985164,0.021875008940696716,-0.006993566964625664,0.037974947318434704,-0.007266944257846686,0.0832168388947161,0.01535400153029401,0.0605958931065754,-0.06305636057036285,69.72079102333007,6.850269363319882,0.0226209457881407,1,-0.02916649729013443,-0.03072899580001831,0.027865000069141388,0.05963600426912308,0.03750000894069669,4,-0.08244264818564417,-1.3600333934331228,0.20000000298023224,1.27896585380134,0.1846349984407425,2.2666071612482406,0.17265599966049194,-0.08244264818564417
500,2001-01-16,0.18046900629997253,0.19687500596046448,0.17734399437904358,0.19687500596046448,414984000.0,-0.078454557975001,1.3809596471532841,2.172405220143408,59.00411590096077,54.784417881446146,-0.013027497410323968,-0.02652103596412342,0.03599137268330377,0.08383626457800797,25.444925172414568,0.0195310115814209,-0.004506348694068296,0.022246355935931217,-0.023628446017028987,0.06812115788889142,-0.0006910450405488711,0.045183756912411305,-0.041064500030626755,36.91615573636799,-26.492620614645425,0.0229374009764801,1,-0.013802506029605865,-0.015365004539489746,0.04322899132966995,0.07499999552965164,0.06275999546051025,1,0.025971198250856364,-2.7335722333420653,0.1958329975605011,-1.3600333934331228,0.20000000298023224,1.27896585380134,0.1846349984407425,0.025971198250856364
501,2001-01-17,0.1869789958000183,0.20000000298023224,0.1861979961395264,0.1942709982395172,592584000.0,0.03607261786117988,-2.11768784648476,0.4444716926978314,62.24497898827487,57.1864317375888,-0.010929827968310435,-0.03224351307401066,0.02713407203998039,0.07611124553933757,24.51440398826307,0.019530996680259705,-0.0019244105562067904,0.027206895872950554,-0.02041063677616131,0.07482442852206242,0.003398129548394635,0.05101566219750647,-0.04147684979380162,48.59766678877299,-17.01812679787951,0.02380876632455593,1,-0.0040364935994148254,-0.021874994039535522,0.036719001829624176,0.06849000602960587,0.039452999830246,2,0.06267550678405742,1.3809596471532841,0.18046900629997253,-2.7335722333420653,0.1958329975605011,-1.3600333934331228,0.20000000298023224,0.06267550678405742
502,2001-01-18,0.2228520065546036,0.2281250059604645,0.18281300365924835,0.1869789958000183,948168000.0,0.19185583172643073,-1.0500851663567117,-4.9195006518745,66.83616305626762,59.168029210455636,-0.041821235766034,-0.06667402471362951,-0.011305464122206316,0.0390864156224274,23.87878106221941,0.04531200230121615,0.006248862706106584,0.05999395661056045,0.004634745846264471,0.11535316737485643,0.03231435122841245,0.08767356199270845,-0.07174003199046566,89.66929421659728,24.03131286132745,0.027679605382147993,1,-0.033659502863884,-0.05149800330400467,-0.004362259060144452,0.03261699527502057,-0.0014980137348175326,3,0.055211497962768474,-2.11768784648476,0.1869789958000183,1.3809596471532841,0.18046900629997253,-2.7335722333420653,0.1958329975605011,0.055211497962768474
503,2001-01-19,0.21692700684070587,0.23749999701976776,0.21354199945926666,0.22916699945926666,1018704000.0,-0.026587149945387578,-1.5205668866696975,-0.34120338274077744,64.94461008936808,61.29205203217545,-0.03395572626640031,-0.05838953281466627,-0.00880755154083629,0.043942351919249056,23.00413164537285,0.0239579975605011,0.016665156974484424,0.05067050643265247,-0.009252781124933857,0.1105937939902388,0.020708862653859322,0.08063215021144562,-0.05811372913693527,65.80060297235497,1.8551604772835901,0.02996164377879316,1,-0.023047007620334625,-0.04088550806045532,-0.003385256975889206,0.038541994988918304,-0.008854001760482788,4,0.14285906623459343,-1.0500851663567117,0.2228520065546036,-2.11768784648476,0.1869789958000183,1.3809596471532841,0.18046900629997253,0.14285906623459343
504,2001-01-22,0.20833300054073334,0.21875,0.20234400033950808,0.2104170024394989,377712000.0,-0.03961704181113468,-1.3333803122864143,0.17026169571420918,66.47744224982492,62.78856837729383,-0.01892115781805473,-0.04621724893053725,-0.0031143319713778927,0.05120687856311834,21.47981699874836,0.016405999660491916,0.021922738551331616,0.03830050043761729,-0.022263694255883315,0.0988646951311179,0.008018403090866988,0.0685825977843676,-0.04007731651904309,51.514403885458535,-15.73105017013836,0.030282097346750303,1,-0.009635001420974731,-0.03229150176048279,0.003646247088909149,0.04713600128889084,-0.022135004401206942,0,0.07125131544680907,-1.5205668866696975,0.21692700684070587,-1.0500851663567117,0.2228520065546036,-2.11768784648476,0.1869789958000183,0.07125131544680907
505,2001-01-23,0.2291020005941391,0.2333330065011978,0.20468799769878387,0.20572899281978607,433632000.0,0.09969135950377184,-1.250639248449879,-11.21544456758786,72.998371012528,65.05155611907014,-0.03387268189522302,-0.06122923044084,-0.026317154488437855,0.029228142773403798,19.813373588201838,0.028645008802413913,0.024469309883474955,0.05342170037329197,-0.00705117454885304,0.11389457529543698,0.02318526291221948,0.08365813783436446,-0.05253699901267955,84.6435214123666,8.72853103213967,0.0302364374610725,1,-0.030404001474380493,-0.05306050181388855,-0.021028999239206314,0.026367001235485077,-0.02819100022315979,1,0.018467782455352966,-1.3333803122864143,0.20833300054073334,-1.5205668866696975,0.21692700684070587,-1.0500851663567117,0.2228520065546036,0.018467782455352966
506,2001-01-24,0.2281250059604645,0.23125000298023224,0.2148440033197403,0.2289060056209564,451728000.0,-0.00426445265052644,4.99964034461525,-0.03341459807106517,67.17004770924869,66.05325243872386,-0.027043910473935062,-0.05669853987641543,-0.026861672378541063,0.028931709053771043,18.526421258811922,0.016405999660491943,0.03032876202280632,0.048343155160546325,-0.014751167179909458,0.11143747750100212,0.01679599399031842,0.07989031633077423,-0.04424780492640798,82.85700038855781,9.237269304281128,0.0315471611702279,1,-0.020833507180213956,-0.052083507180213956,-0.023307006806135205,0.01640649884939191,-0.04654900729656222,2,0.06620929492769378,-1.250639248449879,0.2291020005941391,-1.3333803122864143,0.20833300054073334,-1.5205668866696975,0.21692700684070587,0.06620929492769378
507,2001-01-25,0.2052080035209656,0.2208330035209656,0.20052100718021396,0.22031299769878387,440016000.0,-0.1004580902606993,1.516195604320542,19.34058994123617,56.04816688550849,65.01282063219394,-0.0010077017553732082,-0.03020252672089671,-0.005310487938950614,0.05037087731096315,16.95856290771769,0.02760399878025055,0.03300435615331787,0.022170952335000077,-0.03899228852409392,0.08333419319409407,-0.008410668094546908,0.05275257276454706,-0.014896066968623722,12.674754938108936,-55.96893931544058,0.030581620429546996,1,0.0022139921784400662,-0.029166504740715055,-0.0020177550613880435,0.037239991128444616,-0.021875008940696716,3,0.10342672676083176,4.99964034461525,0.2281250059604645,-1.250639248449879,0.2291020005941391,-1.3333803122864143,0.20833300054073334,0.10342672676083176
508,2001-01-26,0.21171900629997253,0.21419300138950348,0.192318007349968,0.19374999403953552,259248000.0,0.03172879550159324,-1.1000344759019227,-1.1896073609101128,66.51603620676457,64.69332578874956,-0.006349236714637135,-0.03353072240445723,-0.013173402689723196,0.04239657929712887,15.4588831823321,0.021874994039535467,0.03601917173297489,0.02556995488703251,-0.034731560522931,0.08587147029699602,-0.004580802817949231,0.05572071259201425,0.025780990719795227,47.30220492866403,-22.234851389578957,0.03015075770498175,1,-0.004297010600566864,-0.035677507519721985,-0.008528757840394974,0.030728988349437686,-0.010677009820938138,4,0.045508368323636805,1.516195604320542,0.2052080035209656,4.99964034461525,0.2281250059604645,-1.250639248449879,0.2291020005941391,0.045508368323636805
509,2001-01-29,0.21276000142097476,0.21302099525928495,0.19791699945926666,0.2052080035209656,354168000.0,0.004916871372083076,2.7413977661137765,0.42027896639798323,63.64343535744435,65.20880572835884,-0.005293273394760184,-0.03125158073524814,-0.017034469866369834,0.03987516813922151,13.878158901096945,0.015103995800018283,0.03693287144984636,0.023485950008034745,-0.03544684287283062,0.08241874288890011,-0.005980446432397951,0.05295234644846744,0.023836355805397003,49.84028890414795,-18.151227738729794,0.029466396440432686,1,-0.0026035010814667026,-0.03671850264072421,-0.013216003775596646,0.026822991669177954,0.004427999258041354,0,-0.022029499480392567,-1.1000344759019227,0.21171900629997253,1.516195604320542,0.2052080035209656,4.99964034461525,0.2281250059604645,-0.022029499480392567
510,2001-01-30,0.2174479961395264,0.2220049947500229,0.2119790017604828,0.21614600718021396,243720000.0,0.02203419198741119,-1.0809450392090945,0.17240324700181134,63.938261635017625,65.3969482446636,-0.004675886812712943,-0.03116380843681782,-0.02442237924421156,0.034084907078719834,12.127526219993209,0.0100259929895401,0.034949761139599245,0.024127694591879884,-0.030511323867015133,0.0787667130507749,-0.003191814637567625,0.05144720382132739,0.018262794089317302,64.54842188984348,-1.7799245513291595,0.0273195092294475,1,-0.007291495800018338,-0.041406497359275846,-0.028059996664524106,0.011978998780250494,0.00703100860118866,1,-0.14371252232624998,2.7413977661137765,0.21276000142097476,-1.1000344759019227,0.21171900629997253,1.516195604320542,0.2052080035209656,-0.14371252232624998
511,2001-01-31,0.21510399878025052,0.2260420024394989,0.2104170024394989,0.2177080065011978,358344000.0,-0.010779576730483353,-1.6089496535337195,-2.0000228898426324,60.08606753956853,64.64693763169703,0.002321304620982678,-0.02287570496756708,-0.024279821362098525,0.03503569331412151,10.10474360338947,0.015625,0.032444499672580646,0.017265497148036935,-0.027558708651965164,0.06208970294803903,-0.005146605751964101,0.03967760004803797,0.019738935791015655,67.56610944163042,4.827040496558169,0.022412102900001042,1,-0.00019499659538263492,-0.03750000149011609,-0.03118500113487241,0.008853994309902191,-0.006510004401206915,2,-0.06598202957524157,-1.0809450392090945,0.2174479961395264,2.7413977661137765,0.21276000142097476,-1.1000344759019227,0.21171900629997253,-0.06598202957524157
512,2001-02-01,0.2162110060453415,0.2177080065011978,0.20572899281978607,0.21510399878025052,371856000.0,0.005146381617116669,4.841984782750943,-0.42511673686139134,55.92563744468725,63.64482956006583,0.0001935597271760514,-0.02086320112240697,-0.027452898866186792,0.032835470668476724,9.100862067395116,0.011979013681411715,0.034065319959034834,0.01571300402283668,-0.02665773141168415,0.05808373945735751,-0.005472363694423721,0.03689837174009708,0.01778142998149873,70.84866022528483,10.64690072586496,0.02118536771726041,2,-0.003385499119758606,-0.03860700875520706,-0.03587276116013527,0.007746987044811221,-0.015169009566307096,3,-0.16019076926257825,-1.6089496535337195,0.21510399878025052,-1.0809450392090945,0.2174479961395264,2.7413977661137765,0.21276000142097476,-0.16019076926257825
513,2001-02-02,0.1953130066394806,0.22135399281978607,0.19374999403953552,0.21640600264072415,320520000.0,-0.0966555763654251,-1.2795305021623553,-19.05407188046793,49.83064169984173,61.79518505451214,0.019783650314815937,0.0011608684378079936,-0.008251555449899528,0.052707224952813936,8.748639220386533,0.02760399878025055,0.03414190609464676,-0.005862095952033991,-0.04739734513478169,0.03567315323071371,-0.026629720543407842,0.01490552863933986,0.0378459408138222,4.840245860789634,-51.920233007460546,0.02076762459137385,2,0.017512500286102295,-0.01770900934934616,-0.01569075509905815,0.028644986450672122,0.02968698740005493,4,-0.061337502634041474,4.841984782750943,0.2162110060453415,-1.6089496535337195,0.21510399878025052,-1.0809450392090945,0.2174479961395264,-0.061337502634041474
514,2001-02-05,0.1950519979000092,0.1963540017604828,0.1835940033197403,0.1950519979000092,367584000.0,-0.001336361279580145,8.80027696392644,-0.0,55.267850548947074,59.825127225225366,0.02007358217966851,0.004860407673889844,-0.009574117516841285,0.05195915993947611,8.306795454188967,0.012759998440742493,0.02982363213748873,-0.008147854357957784,-0.04362013713574503,0.02732442841982946,-0.025883995746851407,0.009588287030935838,0.03729013075122689,26.99301455397805,-30.94428180991521,0.01773614138889363,2,0.012370005249977056,-0.01744800060987478,-0.026627749204635676,0.028905995190143502,0.04270800948143,0,0.030709752494285647,-1.2795305021623553,0.1953130066394806,4.841984782750943,0.2162110060453415,-1.6089496535337195,0.21510399878025052,0.030709752494285647
515,2001-02-06,0.19609400629997253,0.20000000298023224,0.1909510046243668,0.1914059966802597,250440000.0,0.005342208288978911,-2.232943368603203,100.0,53.42806103257549,58.298239816706115,0.015485456980934564,0.006251460670547798,-0.011817264664724852,0.049905968391771305,7.759502712100094,0.00904899835586545,0.026147221539215282,-0.008446995913982402,-0.0403685984669124,0.023474606638947598,-0.024407797190447417,0.007513805362482612,0.03429819733800374,29.447802580672793,-28.445220082135485,0.015960801276465004,2,0.008723996579647064,-0.018490009009838104,-0.02968800812959671,0.02786398679018018,0.053384989500045776,1,0.10757082675324248,8.80027696392644,0.1950519979000092,-1.2795305021623553,0.1953130066394806,4.841984782750943,0.2162110060453415,0.10757082675324248
516,2001-02-07,0.1869789958000183,0.1963540017604828,0.17656299471855166,0.1947920024394989,720384000.0,-0.04648286131709012,2.6190906985299076,-1.6665935595838617,33.10889005048253,55.74943127948101,0.02028309817375107,0.017385917401785855,-0.004453812546160785,0.05799018094321076,7.387692904813273,0.019791007041931125,0.02238130493889956,-0.018278156220912944,-0.04773538530730009,0.011179072865474204,-0.03300677076410652,-0.00354954167771937,0.04154127982522851,23.25467509771699,-29.35402927839325,0.014728614543193576,2,0.014323502779006958,-0.00937499850988388,-0.020572997629642487,0.0369789972901344,0.0614590048789978,2,0.2005573341553537,-2.232943368603203,0.19609400629997253,8.80027696392644,0.1950519979000092,-1.2795305021623553,0.1953130066394806,0.2005573341553537
517,2001-02-08,0.1859380006790161,0.1986979991197586,0.18515600264072415,0.1880210041999817,384288000.0,-0.005567444174936043,-6.426376733429662,0.2666071612482406,34.705098871583516,52.21488268668311,0.020454157928789907,0.019530894458925085,-0.0049523287955494655,0.057883027484601335,7.368938363344318,0.013541996479034452,0.014682719268392874,-0.0193843014538288,-0.048654660595792404,0.009886057688134803,-0.03401948102481059,-0.004749121882847013,0.03946483809182899,20.930558277079523,-28.76979982476728,0.014635179570981796,2,0.015364497900009155,-0.008334003388881683,-0.01953200250864029,0.0380199924111366,0.07682201266288757,3,0.12184703297492394,2.6190906985299076,0.1869789958000183,-2.232943368603203,0.19609400629997253,8.80027696392644,0.1950519979000092,0.12184703297492394
518,2001-02-09,0.1846349984407425,0.18567700684070587,0.17786499857902527,0.18437500298023224,259608000.0,-0.00700772426031937,5.665501195138076,-0.12481758090823247,37.39655935943438,49.29856313134867,0.019569178354764044,0.0206842610360575,-0.004679551760652878,0.05829412941763856,7.841637170084937,0.008073002099990845,0.008993129167731179,-0.019919053465127956,-0.05055241896223611,0.0107143120319802,-0.035235736213682034,-0.004602370716573878,0.03783744968696501,34.44127182132084,-14.408763520483362,0.015316682748554074,2,0.016667500138282776,0.009245000779628754,-0.021679498255252838,0.03932299464941022,0.05364599823951721,4,0.08886179855850918,-6.426376733429662,0.1859380006790161,2.6190906985299076,0.1869789958000183,-2.232943368603203,0.19609400629997253,0.08886179855850918
519,2001-02-12,0.1796880066394806,0.1846349984407425,0.1708330065011978,0.1825519949197769,354336000.0,-0.026793359022068697,2.9266006041015395,-11.015531866116353,18.402146443832777,44.23899477677258,0.021603385733406005,0.025676121720342004,-0.00041545416469834784,0.062174177872906744,8.152390186543037,0.013801991939544705,0.007196980103815087,-0.02405879572033881,-0.056459721696972,0.008342130256294378,-0.040259258708655404,-0.007858332732022216,0.04002987428367755,30.359657171583894,-13.38595640115339,0.016200462988316598,2,0.018749497830867767,0.014191992580890656,-0.016537006944417953,0.04426998645067212,0.07630199193954473,0,0.25217034930420956,5.665501195138076,0.1846349984407425,-6.426376733429662,0.1859380006790161,2.6190906985299076,0.1869789958000183,0.25217034930420956
520,2001-02-13,0.18515600264072415,0.19374999403953552,0.18098999559879306,0.1830729991197586,467736000.0,0.030430500641115854,-3.0838460144409425,-0.72730867486303,24.015821183928693,40.231189626145934,0.012374352674994482,0.021689288784441124,-0.005475858840615577,0.055809894950532485,8.748341076417923,0.014061987400054932,0.002748769221116526,-0.018825149536132846,-0.05057850383134585,0.012928204759080159,-0.03470182668373936,-0.0029484723885263298,0.030651088328677162,51.40139936726862,12.082491581636333,0.015876677147606502,2,0.010937497019767789,0.008723996579647092,-0.026171751320362063,0.03880199044942856,0.09661500155925754,1,0.28410639671665217,2.9266006041015395,0.1796880066394806,5.665501195138076,0.1846349984407425,-6.426376733429662,0.1859380006790161,0.28410639671665217
521,2001-02-14,0.1986979991197586,0.20416699349880216,0.17499999701976776,0.18281300365924835,690888000.0,0.07313830654095121,1.1747763963423465,7.626005093427291,45.55982711662309,39.079432923027696,-0.00417904079314102,0.00956043476539531,-0.01898181038328206,0.04125102547095999,9.290430503297213,0.029166996479034396,-0.000863743434124209,-0.005869103223085398,-0.036721145040900904,0.02498293859473011,-0.021295124131993137,0.009556917685822341,0.013511165092186417,83.59333859632034,39.214417471505826,0.015426020908907752,2,-0.0026044994592666626,0.0,-0.041276250034570694,0.025259993970394107,0.08046899735927582,2,0.2555687370040054,-3.0838460144409425,0.18515600264072415,2.9266006041015395,0.1796880066394806,5.665501195138076,0.1846349984407425,0.2555687370040054
522,2001-02-15,0.23515599966049194,0.23906299471855166,0.22447900474071505,0.2260420024394989,1108512000.0,0.18348448752500768,-1.383006335432169,0.573748808657216,61.349083590525254,40.359259799770314,-0.042093684190692926,-0.027329728085383476,-0.05507170717614626,0.003897786787108004,9.190694616181986,0.04036499559879306,-0.004235661135701674,0.029973697662353527,-0.00284174737041315,0.0627891426951202,0.013565975145970188,0.046381420178736865,-0.06432299315929416,94.27378611643084,48.188260272942244,0.01640772251638333,2,-0.030207999050617218,-0.0356765016913414,-0.07773425057530403,-0.01119800657033923,0.05911499261856079,3,0.05648165914414327,1.1747763963423465,0.1986979991197586,-3.0838460144409425,0.18515600264072415,2.9266006041015395,0.1796880066394806,0.05648165914414327
523,2001-02-16,0.2479169964790344,0.25416699051856995,0.22291700541973114,0.2231770008802414,1081176000.0,0.054266090752378204,-1.4742677573740435,2.7145055016921966,65.28897299866946,41.47271784973946,-0.052085428609385725,-0.03968464456351753,-0.0677033192436744,-0.010030143180431411,8.965248573467841,0.031249985098838806,-0.006369213814933716,0.041185194998979546,0.00347340470814253,0.07889698528981656,0.022329299853561052,0.06004109014439804,-0.07571939021348953,92.50006571360773,44.95253559201414,0.0188558951454185,2,-0.035416997969150515,-0.035416997969150515,-0.09049524739384648,-0.023959003388881683,0.035677015781402616,4,0.059870912739637516,-1.383006335432169,0.23515599966049194,1.1747763963423465,0.1986979991197586,-3.0838460144409425,0.18515600264072415,0.059870912739637516
524,2001-02-20,0.2231770008802414,0.24687500298023224,0.22291700541973114,0.2416670024394989,701304000.0,-0.09979144612977431,-1.520568862439731,-0.7473728718108416,52.121429223322515,41.327536537600245,-0.025631807280943997,-0.01452000218404359,-0.04219526445167521,0.013266626116592656,9.189448126423642,0.024999991059303256,-0.008415971616901219,0.015702999383211125,-0.022719073167099507,0.05412507193352176,-0.0035080368919441773,0.03491403565836643,-0.047700619244575526,60.85491153734739,14.819330813656528,0.019211036275155313,2,-0.010677002370357513,-0.010677002370357513,-0.0602865032851696,0.0007809922099113187,0.06061200797557831,1,0.06767720571764135,-1.4742677573740435,0.2479169964790344,-1.383006335432169,0.23515599966049194,1.1747763963423465,0.1986979991197586,0.06767720571764135
525,2001-02-21,0.2333330065011978,0.2427079975605011,0.21250000596046448,0.2148440033197403,646512000.0,0.04550650640926124,-1.6067216928060117,-0.9999460044501989,56.38096243554505,43.91332235816275,-0.03346964134654143,-0.025658293118223763,-0.05134861808269012,0.001429053102701111,8.789074878490974,0.03020799160003662,-0.007623680343526645,0.025647454708814604,-0.013318757658887459,0.06461366707651667,0.0061643485249635865,0.04513056089266562,-0.054709000510215766,73.68349725484096,29.116773084249218,0.01948310618385103,2,-0.020833007991313907,-0.020833007991313907,-0.06744775548577306,-0.009375013411045074,0.054687991738319425,2,0.09710153063026361,-1.520568862439731,0.2231770008802414,-1.4742677573740435,0.2479169964790344,-1.383006335432169,0.23515599966049194,0.09710153063026361
526,2001-02-22,0.2432290017604828,0.25,0.22499999403953552,0.23203100264072415,815304000.0,0.04241146766020942,1.0210194347556094,0.6056572660979928,58.90930278884268,46.60267834896933,-0.038607454732348,-0.03622182860579576,-0.061348810544142374,-0.010274366441683808,8.456332934701146,0.025000005960464478,-0.007364849540292762,0.03478825017809867,-0.006369715398298309,0.07594621575449564,0.014209267389900193,0.05536723296629714,-0.06158327638839725,73.74902725961869,31.163969228598177,0.020578982788198488,2,-0.030729003250598907,-0.030729003250598907,-0.07734375074505806,-0.019271008670330075,0.027278989553451538,3,0.15845973202427865,-1.6067216928060117,0.2333330065011978,-1.520568862439731,0.2231770008802414,-1.4742677573740435,0.2479169964790344,0.15845973202427865
527,2001-02-23,0.2264319956302643,0.2458329945802689,0.21875,0.2419269979000092,1034664000.0,-0.06905840178861222,1.324022796408947,-1.3837295488266557,60.54687855100367,49.174936036921466,-0.017279425796486003,-0.018712655039741538,-0.044853332615453684,0.004757203369884749,8.605307412008962,0.027082994580268888,-0.007118211841182165,0.016930044442415276,-0.02496483008306291,0.058824918967893464,-0.004017392820323817,0.03787748170515437,-0.0418854196523194,33.436520107115946,-13.347857930087379,0.0209474372627391,2,-0.01393199712038043,-0.01393199712038043,-0.05240874364972117,-0.0024740025401115973,0.032683014869689914,4,0.23289553537689933,1.0210194347556094,0.2432290017604828,-1.6067216928060117,0.2333330065011978,-1.520568862439731,0.2231770008802414,0.23289553537689933
528,2001-02-26,0.22135399281978607,0.2260420024394989,0.21171900629997253,0.21979199349880216,751824000.0,-0.02242617169161021,1.618937984137061,-0.1008066532545032,58.632435260537996,53.64496812766649,-0.00720250097372796,-0.01357163770141051,-0.03995739049834052,0.008151221290070731,8.97472222488836,0.014712989330291776,-0.0033104105003811113,0.011370292305946356,-0.03085222934420856,0.05359281395610127,-0.009740968519131088,0.0324815531310238,-0.03402260026021617,25.16911289010406,-23.12241927219651,0.02111126082507745,2,-0.006770499050617218,-0.008853994309902191,-0.041080739349126816,0.002604000270366641,0.046354010701179504,0,0.3294135268598095,1.324022796408947,0.2264319956302643,1.0210194347556094,0.2432290017604828,-1.6067216928060117,0.2333330065011978,0.3294135268598095
529,2001-02-27,0.20807300508022308,0.22447900474071505,0.20677100121974945,0.2158849984407425,533832000.0,-0.05999886232174556,-2.4001539328703956,-5.001278333206047,53.639197256816374,56.936454357987344,0.011765609176529412,-0.0006954478879762083,-0.026512825869956846,0.019940813111632094,9.282587942247806,0.017708003520965604,0.00026494560742962303,-0.0016763456165790613,-0.0438860123877739,0.040533321154615776,-0.022781179002176466,0.019428487769018343,-0.018068188602293173,3.011876048974009,-45.694341020368846,0.02110483338559742,2,0.00651048868894577,0.004426993429660797,-0.023112256079912186,0.01588498800992963,0.03203099966049197,1,0.36295437339935854,1.618937984137061,0.22135399281978607,1.324022796408947,0.2264319956302643,1.0210194347556094,0.2432290017604828,0.36295437339935854
530,2001-02-28,0.1861979961395264,0.21875,0.18229199945926666,0.2065100073814392,784056000.0,-0.10513141256484815,-1.5926606865638429,2.600106055461662,49.77980530843474,57.40534082374419,0.037776579674444144,0.019729913167648466,-0.004313668945853971,0.04024029956021724,9.262246080054895,0.03645800054073334,0.003235963765546135,-0.021988854557275755,-0.06529786635140097,0.021320157236849463,-0.043643360454338365,-0.00033434866021314624,0.06796899437904355,5.768884990053536,-44.25009195686448,0.021654505897062602,2,0.03203149884939191,0.026302002370357486,0.0011717528104781827,0.03775999695062632,0.0760419964790344,2,0.5241249354969644,-2.4001539328703956,0.20807300508022308,1.618937984137061,0.22135399281978607,1.324022796408947,0.2264319956302643,0.5241249354969644
531,2001-03-01,0.2009110003709793,0.20416699349880216,0.16666699945926666,0.18385399878025052,915288000.0,0.07901805892920466,2.1821471744111407,-0.8397495150816243,53.919325827637984,56.57981218342337,0.026161682321038077,0.004109797651232622,-0.01797080244200372,0.024137749531241287,9.290910718368508,0.037499994039535495,0.008867764314323429,-0.006566200405359268,-0.04986310411727701,0.036730703306558476,-0.02821465226131814,0.015082251450599604,0.051818490326404565,43.255947025452016,-10.011149553333041,0.021648451855958865,3,0.009505994617938995,0.009505994617938995,-0.013541251420974731,0.013672001659870148,0.06028701364994049,3,0.43357505416672315,-1.5926606865638429,0.1861979961395264,-2.4001539328703956,0.20807300508022308,1.618937984137061,0.22135399281978607,0.43357505416672315
532,2001-03-02,0.18157599866390228,0.1997399926185608,0.1791670024394989,0.1864580065011978,1413504000.0,-0.09623665041423923,-3.2418535200535827,-0.2862172352700656,49.268346369987796,54.7997425580143,0.04145670057821996,0.021836561493963846,0.0020513656762880805,0.04226021772412025,9.536738454247065,0.021743997931480408,0.013614669021740022,-0.024169451743364323,-0.06874716063354114,0.020408257146812492,-0.04645830618845273,-0.0018805972982759156,0.06771099238395689,25.10989213693056,-29.27702888362758,0.022288854445088407,3,0.02675750106573105,0.02884099632501602,0.010090500116348267,0.026496998965740204,0.06692400574684143,4,0.4897783479337785,2.1821471744111407,0.2009110003709793,-1.5926606865638429,0.1861979961395264,-2.4001539328703956,0.20807300508022308,0.4897783479337785
533,2001-03-05,0.1833329945802689,0.1880210041999817,0.17343799769878387,0.17447899281978607,742296000.0,0.009676366531343294,-1.666974609689032,-1.813598432358864,50.88532040461739,54.66239713371373,0.033050668307940956,0.020170169960482126,0.0014086174683898556,0.039188800675032914,10.401518660575235,0.014583006501197815,0.015372074262497204,-0.02181345522403713,-0.06729421778718217,0.023667307339107907,-0.04455383650560965,0.0009269260575353877,0.0626491968040466,28.827913925259164,-27.416928338180288,0.022740381281572512,3,0.025000505149364444,0.027084000408649417,0.008398752659559222,0.02148450165987012,0.08862499892711637,0,0.4133572142493185,-3.2418535200535827,0.18157599866390228,2.1821471744111407,0.2009110003709793,-1.5926606865638429,0.1861979961395264,0.4133572142493185
534,2001-03-06,0.2010419964790344,0.2075520008802414,0.18945300579071045,0.19270800054073334,834408000.0,0.09659473429378784,-1.4385627653305735,0.9412688368210352,53.64193937146313,54.35806123770463,0.01326676052531861,0.0030914321693053803,-0.014436902255179546,0.02060844350789756,10.777992239168247,0.024219006299972506,0.012917671738045422,-0.004403953254222909,-0.049683269897515564,0.04087536338906975,-0.027043611575869236,0.01823570506742342,0.04176758722827914,66.00041599539482,8.76522656648045,0.022639658321646335,3,0.007291503250598935,0.009374998509883908,-0.009310249239206286,0.0037754997611046115,0.08733299374580386,1,0.3316023925821061,-1.666974609689032,0.1833329945802689,-3.2418535200535827,0.18157599866390228,2.1821471744111407,0.2009110003709793,0.3316023925821061
535,2001-03-07,0.2171880006790161,0.2177080065011978,0.2018229961395264,0.20546899735927585,938280000.0,0.08031159898307871,1.490005757711306,1.4061685902536287,54.188906520606466,53.83357276345616,-0.0060460626250166405,-0.012008940102311128,-0.02795607563309685,0.0036386989031476358,11.213243279367664,0.01666601002216339,0.008859168792790528,0.01068735122680664,-0.034657404250100055,0.056032106703713336,-0.011985026511646707,0.03335972896525999,0.02257587965837554,98.98119991685415,43.21792504390177,0.02267237773845335,3,-0.010938003659248352,-0.006771005690097809,-0.02408900111913681,-0.012370504438877106,0.07552000880241394,2,0.1055122934510857,-1.4385627653305735,0.2010419964790344,-1.666974609689032,0.1833329945802689,-3.2418535200535827,0.18157599866390228,0.1055122934510857
536,2001-03-08,0.22447900474071505,0.22682300209999084,0.2109380066394806,0.2109380066394806,829344000.0,0.03357001325535647,-1.3462074718202837,1.1554735272090169,47.21278243916907,52.35200652880787,-0.018189249174236533,-0.01722987516808197,-0.033446828344020324,-0.004271530101948001,11.21239736944892,0.015884995460510254,0.008434609613767241,0.01610335484147074,-0.028942846699480967,0.06114955638242245,-0.006419745929005127,0.03862645561194661,0.012361000361551605,95.60925884418809,42.87007891691725,0.022523100770475857,3,-0.0277340039610863,-0.01406200975179675,-0.03138000518083575,-0.019661508500576047,0.061103984713554355,3,0.16821612302434086,1.490005757711306,0.2171880006790161,-1.4385627653305735,0.2010419964790344,-1.666974609689032,0.1833329945802689,0.16821612302434086
537,2001-03-09,0.2085939943790436,0.2138019949197769,0.18906299769878387,0.21276000142097476,1216776000.0,-0.07076390230801077,6.91648666046791,-0.3076587863601693,39.899517321213125,50.27057120221622,-0.005700080576154343,0.0004632435709843452,-0.01571592945523939,0.010729284423723423,11.346417072548428,0.03541600704193118,0.005938853877095973,-0.000914455205202086,-0.04470689907945544,0.04287798866905129,-0.02281067714232879,0.020981766731924617,0.025439090497503064,65.85369257638366,17.394487480960798,0.02189622193712669,3,-0.011848993599414853,0.0018230006098746976,-0.012337494641542462,-0.0037764981389045993,0.09098899364471433,4,0.25218376875360815,-1.3462074718202837,0.22447900474071505,1.490005757711306,0.2171880006790161,-1.4385627653305735,0.2010419964790344,0.25218376875360815
538,2001-03-12,0.2010419964790344,0.2109380066394806,0.19218799471855166,0.2015630006790161,762144000.0,-0.0362042920865987,-1.057162102069113,0.12506080636392916,43.763769556348976,49.173301457719845,-0.0014889174727671095,0.009810421461135338,-0.006669970383251095,0.017443990041943608,11.192715255813605,0.018750011920928927,0.001633187462152852,-0.009286803007125893,-0.051710676485805546,0.03313707047155373,-0.030498739746465692,0.011925133732213905,0.03029644498082107,31.724039682229545,-14.54065086167489,0.021211936739339812,3,-0.004296995699405642,0.009374998509883908,-0.005827244371175738,-0.0005215033888816833,0.12087500095367434,0,0.23606017032694182,6.91648666046791,0.2085939943790436,-1.3462074718202837,0.22447900474071505,1.490005757711306,0.2171880006790161,0.23606017032694182
539,2001-03-13,0.22499999403953552,0.2281250059604645,0.2026039958000183,0.2036460041999817,1082352000.0,0.11916911879155356,-1.177745791526217,-40.98621439194382,47.82169682960928,48.955733848961465,-0.025471963796884295,-0.011150555606135065,-0.028849988309320895,-0.006912782627412684,10.670167111395179,0.02708300948143011,-0.0014185870983119409,0.012405595183372503,-0.02791602210270694,0.052727212469451945,-0.007755213459667204,0.03256640382641221,0.0037515897402963794,91.99986877276204,47.170928165303174,0.020160808643039714,3,-0.027603991329669952,-0.014582999050617218,-0.029785241931676865,-0.025130487978458405,0.12458300590515137,1,0.20870222538583083,-1.057162102069113,0.2010419964790344,6.91648666046791,0.2085939943790436,-1.3462074718202837,0.22447900474071505,0.20870222538583083
540,2001-03-14,0.2377600073814392,0.23854200541973114,0.2148440033197403,0.2148440033197403,1351128000.0,0.05671117191079378,-1.0682490748549778,1.07314858880619,48.59146032380547,48.363748792980076,-0.033691784893749355,-0.020835806149463287,-0.03920423887919741,-0.019939053036837517,10.721278102846878,0.023698002099990845,-0.0036641605248890485,0.02253540828824044,-0.017107176728959117,0.06217799330544002,0.0027141157796406468,0.04235670079684023,-0.07109300792217255,98.41953572977401,54.883903057654116,0.01982129250859979,3,-0.0317700058221817,-0.027343012392520905,-0.04524700716137886,-0.05130200833082199,0.1245729923248291,2,0.21288266012793833,-1.177745791526217,0.22499999403953552,-1.057162102069113,0.2010419964790344,6.91648666046791,0.2085939943790436,0.21288266012793833
541,2001-03-15,0.2494789958000183,0.26556000113487244,0.2432290017604828,0.25234401226043696,1875984000.0,0.049289148951691786,-1.9067351483036055,-0.12502251495090036,56.0951866461699,49.12228660144475,-0.04223874987154305,-0.030098513415046185,-0.0479518279327695,-0.03223309440909053,11.592356444447027,0.027799993753433228,-0.0037772427159029065,0.031715346872806555,-0.009924939296876045,0.07335563304248915,0.010895203787965269,0.05253548995764784,-0.08137449622154236,78.97825455569716,32.75382487497063,0.020820143084841293,3,-0.029979996383190155,-0.03336549550294876,-0.058267995715141296,-0.06302099674940109,0.09372898936271667,3,0.1732771672532465,-1.0682490748549778,0.2377600073814392,-1.177745791526217,0.22499999403953552,-1.057162102069113,0.2010419964790344,0.1732771672532465
542,2001-03-16,0.2484380006790161,0.2552079856395721,0.2382809966802597,0.2455729991197586,1225200000.0,-0.0041726764117515636,1.063641375977713,-0.9999947989265178,57.319131289947975,49.83715447759259,-0.034325683689046566,-0.029525217828699296,-0.04512436597765007,-0.032174054876639824,11.523438849707551,0.016926988959312383,-0.0012803079652806693,0.03001025170087815,-0.013192307232112954,0.07321281063386928,0.008408972234382583,0.051611531167373714,-0.07643528103828431,76.66412397297108,26.628926439396594,0.021601279466495565,3,-0.021126501262187958,-0.032324500381946564,-0.058984752744436264,-0.061980001628398895,0.07047900557518005,4,0.1495141189098721,-1.9067351483036055,0.2494789958000183,-1.0682490748549778,0.2377600073814392,-1.177745791526217,0.22499999403953552,0.1495141189098721
543,2001-03-19,0.2627600133419037,0.2645829916000366,0.2336589992046356,0.2471349984407425,943896000.0,0.05764823667773644,2.2093859438176473,5.453754414434094,64.69582818342946,51.06536434558885,-0.04044986293292174,-0.04498459677400801,-0.05806111661635649,-0.04730076435968039,11.058572222038757,0.03092399239540103,-0.00022827393743762858,0.04359011352062225,-0.0021791209294070857,0.08935934797065159,0.020705496295607584,0.06647473074563692,-0.08701500244140625,95.55246909635386,37.934577385897455,0.02288461722501467,3,-0.03544851392507553,-0.04664651304483414,-0.07330676540732384,-0.07630201429128647,0.07082298398017883,0,0.14013918713704787,1.063641375977713,0.2484380006790161,-1.9067351483036055,0.2494789958000183,-1.0682490748549778,0.2377600073814392,0.14013918713704787
544,2001-03-20,0.2382809966802597,0.27604201436042786,0.23541699349880216,0.25963500142097473,1990560000.0,-0.09316111820177086,-2.000148010143918,-1.3666550000619888,63.80288772868924,52.13358447982028,-0.01132380325219945,-0.020359869446601064,-0.0315754026561631,-0.02363141751868128,10.689434565337873,0.0406250208616257,0.003127916633787947,0.01835589706897736,-0.028183682091297346,0.06489547622925207,-0.0049138925111599785,0.0416256866491147,-0.058943386170387274,38.296985411727356,-24.810403272424786,0.02326978958013735,3,-0.005728490650653839,-0.016926489770412445,-0.04068974778056145,-0.05182299762964249,0.06901101768016815,1,0.35099735991400527,2.2093859438176473,0.2627600133419037,1.063641375977713,0.2484380006790161,-1.9067351483036055,0.2494789958000183,0.35099735991400527
545,2001-03-21,0.2559899985790253,0.26302099227905273,0.23749999701976776,0.2388020008802414,1877352000.0,0.07431982468383191,-1.5789195908204825,-0.8049074591620794,64.36870606779244,54.03979821633399,-0.025646968903829226,-0.03824529103398758,-0.04750490221101586,-0.041672791273763665,10.801198893475927,0.025520995259284973,0.006825333070159867,0.03493204936385161,-0.014022101131350218,0.08388619985905343,0.010454974116250682,0.059409124611452535,-0.07085012383811956,52.68855765052353,-12.395783860847096,0.024477075247600916,3,-0.02343749254941946,-0.034635491669178065,-0.05983124673366552,-0.07994849979877477,0.07317700982093805,2,0.3656119453306257,-2.000148010143918,0.2382809966802597,2.2093859438176473,0.2627600133419037,1.063641375977713,0.2484380006790161,0.3656119453306257
546,2001-03-22,0.2817710041999817,0.2828130125999451,0.2562499940395355,0.2583329975605011,1697760000.0,0.10071098778883592,1.0815762216874063,1.3636263542866809,75.28784216291497,57.97183430985641,-0.047434723651244515,-0.06428679426953601,-0.07127926358733078,-0.06781010916950742,10.86278360216857,0.0268230140209198,0.009519983381533204,0.05878595486283303,0.003528352922606004,0.11404355680306005,0.031157153892719502,0.08641475583294655,-0.0911770010819046,97.8801153192043,26.593393977544977,0.027628800970113516,3,-0.04427050054073328,-0.057030998170375796,-0.0867842547595501,-0.10572950541973114,0.06531199812889099,3,0.2859130084552961,-1.5789195908204825,0.2559899985790253,-2.000148010143918,0.2382809966802597,2.2093859438176473,0.2627600133419037,0.2859130084552961
547,2001-03-23,0.2791669964790344,0.2921879887580872,0.2651039958000183,0.28697898983955383,1509672000.0,-0.009241574477617753,1.9713665425856146,-0.33330451179923937,74.0842131516438,61.340772487111394,-0.03773545483055585,-0.060638406687162055,-0.06704367577910164,-0.06548552957978188,11.317696695243152,0.027083992958068903,0.011136461168529899,0.053545197099447245,-0.007168354579610681,0.1142587487785052,0.023188421259918268,0.08390197293897622,-0.08119547260240789,77.75291803532443,1.0501914831386046,0.030356775839528973,3,-0.03177100419998166,-0.049739502370357486,-0.08177124708890915,-0.10312549769878387,0.10033300518989569,4,0.2294002854614301,1.0815762216874063,0.2817710041999817,-1.5789195908204825,0.2559899985790253,-2.000148010143918,0.2382809966802597,0.2294002854614301
548,2001-03-26,0.29427099227905273,0.2958329916000366,0.2791669964790344,0.2791669964790344,1542960000.0,0.05410380163312967,-1.2068325947206624,-1.933436845498556,73.74038620324544,64.22062686195986,-0.04271625192457951,-0.07378241381658648,-0.0808022778980926,-0.0804970638478052,12.166125395878973,0.016665995121002197,0.01470320774383796,0.06500334292650223,-0.0029560815319909506,0.1329627673849954,0.031023630697255666,0.09898305515574882,-0.08687782191428015,97.41459320366343,18.558433351709965,0.03397971222924658,3,-0.038932494819164276,-0.06302099674940109,-0.0920572429895401,-0.11744799464941022,0.07652100920677185,0,0.08375278101407968,1.9713665425856146,0.2791669964790344,1.0815762216874063,0.2817710041999817,-1.5789195908204825,0.2559899985790253,0.08375278101407968
549,2001-03-27,0.283594012260437,0.2986980080604553,0.27135398983955383,0.2885420024394989,1702152000.0,-0.03628281515593934,1.16500527970646,-0.3275947798565921,67.39451654332953,66.30985533079587,-0.025539377336061708,-0.06024635602486589,-0.0687418969439472,-0.07013492152964607,13.14748063173623,0.02734401822090149,0.02146482014611878,0.05055031254887582,-0.02076037264022279,0.12186099773797443,0.014894969954326487,0.08620565514342513,-0.06558806334743272,75.31946619968352,-0.950073772957154,0.035655342594549305,3,-0.01741550862789154,-0.05091150850057602,-0.07109401375055313,-0.09921901673078537,0.0855729877948761,1,0.1762695363812492,-1.2068325947206624,0.29427099227905273,1.9713665425856146,0.2791669964790344,1.0815762216874063,0.2817710041999817,0.1762695363812492
550,2001-03-28,0.2837890088558197,0.29114601016044617,0.2750000059604645,0.2757810056209564,1433280000.0,0.0006875906646561791,-2.3742946474171327,-1.618435555662633,66.13561363846983,67.4254583299403,-0.020694806179759273,-0.05560616383468464,-0.06702740085783127,-0.0706457803777672,14.20168353991854,0.01614600419998169,0.028390131788327,0.04586575850844382,-0.025303619625689944,0.11703513664257759,0.010281069441376911,0.0814504475755107,-0.05448617166217226,64.87703948343034,-8.576599638168645,0.03558468906706689,3,-0.01761050522327423,-0.05110650509595871,-0.07128901034593582,-0.09941401332616806,0.09046098589897161,2,0.08281858976627587,1.16500527970646,0.283594012260437,-1.2068325947206624,0.29427099227905273,1.9713665425856146,0.2791669964790344,0.08281858976627587
551,2001-03-29,0.2880209982395172,0.2979170083999634,0.27552101016044617,0.2813149988651276,1632960000.0,0.014912449924540994,-1.4484559594945947,0.8374121710134502,73.07140538364646,69.17571100701791,-0.021103973648568974,-0.05584044787696779,-0.06947122039888881,-0.0754882515544879,14.810518262913835,0.022395998239517212,0.033370929041617536,0.04574224799871446,-0.026543154084552822,0.11802765008198174,0.009599546957080818,0.0818849490403481,-0.04900283712451667,68.21752121132548,-5.941449354306201,0.03614270104163364,3,-0.02184249460697174,-0.05533849447965622,-0.07552099972963333,-0.10364600270986557,0.10302099585533142,3,0.1428576750026722,-2.3742946474171327,0.2837890088558197,1.16500527970646,0.283594012260437,-1.2068325947206624,0.29427099227905273,0.1428576750026722
552,2001-03-30,0.2705079913139343,0.2914060056209564,0.26875001192092896,0.28593799471855164,1423176000.0,-0.06080461852652541,-1.391643503989958,-2.3009252675365497,69.07421218871629,69.66219811871645,-0.00014651935429038643,-0.033016017155515304,-0.051493149403032734,-0.05898482671192254,15.31707174447553,0.022655993700027466,0.037222395135976,0.02378264144062997,-0.043551908961523944,0.09111719184278391,-0.009884633760447015,0.057449916641706955,-0.023134651626570107,5.870106917387809,-70.61391896885478,0.03366727520107697,3,-0.0034504905343055725,-0.037825487554073334,-0.058007992804050446,-0.08613299578428268,0.09224200248718262,4,0.2830785539569154,-1.4484559594945947,0.2880209982395172,-2.3742946474171327,0.2837890088558197,1.16500527970646,0.283594012260437,0.2830785539569154
553,2001-04-02,0.2591150104999542,0.2763020098209381,0.25572898983955383,0.26979199051856995,1265160000.0,-0.04211698426594035,-1.3580715022579302,0.6919622594134178,60.061705747911255,69.24651123196334,0.011929564979395235,-0.016500530632611254,-0.03956689366426974,-0.049043846271525415,15.395116022990141,0.020573019981384277,0.03840637949761938,0.0086005598306656,-0.051895617088712875,0.06909673675004407,-0.021647528629023638,0.03884864829035484,-0.004556217240357263,7.8801443472434824,-63.88835122178748,0.030248088459689244,4,0.008983992040157318,-0.02643250674009323,-0.04661501199007034,-0.07474001497030258,0.08663499355316162,0,0.4646006070304336,-1.391643503989958,0.2705079913139343,-1.4484559594945947,0.2880209982395172,-2.3742946474171327,0.2837890088558197,0.4646006070304336
554,2001-04-03,0.2677080035209656,0.2747400104999542,0.2549479901790619,0.2552079856395721,1991616000.0,0.03316285306833988,-2.040246841802879,-1.1707447105454192,59.05528520839479,68.65613113647471,0.008884017149061063,-0.02091533255685485,-0.04723871256007689,-0.05870848292853076,16.36862051638357,0.019792020320892334,0.03979736589554997,0.013860252499580394,-0.0423533756760055,0.07007388067516632,-0.01424656158821258,0.04196706658737337,0.030990004539489746,29.695845681893683,-37.10275463624427,0.02810681408779296,4,0.00911499559879303,-0.035025499761104584,-0.05416625738143921,-0.08333300799131393,0.06641700863838196,1,0.38506132281841166,-1.3580715022579302,0.2591150104999542,-1.391643503989958,0.2705079913139343,-1.4484559594945947,0.2880209982395172,0.38506132281841166
555,2001-04-04,0.24010400474071505,0.25807300209999084,0.2242189943790436,0.2575519979000092,3362472000.0,-0.10311234037531758,2.661871808117565,-1.3958374559820288,47.413752492235034,65.55901006195471,0.03799297712591185,0.008952501351328385,-0.019684857302264408,-0.03220615006549535,17.239405622561787,0.04348900914192197,0.03779034836479764,-0.014889546483755095,-0.06884579205113309,0.0390666990836229,-0.04186766926744409,0.0120885762999339,0.05771900296211238,21.554190533767112,-41.898407967560466,0.026978122783689,4,0.021354496479034396,-0.007421500980854062,-0.026562258601188687,-0.05572900921106341,0.08547900617122647,2,0.5375295403921787,-2.040246841802879,0.2677080035209656,-1.3580715022579302,0.2591150104999542,-1.391643503989958,0.2705079913139343,0.5375295403921787
556,2001-04-05,0.2622399926185608,0.26640599966049194,0.2489580065011978,0.2559899985790253,1724760000.0,0.09219333056002155,1.3930850965989603,-0.35820704320979374,53.41056076542057,63.26193757459657,0.01429883863367637,-0.010761211402051607,-0.04158330416429895,-0.05484393300642665,17.907334967818812,0.02630199491977689,0.03837976839074192,0.0053583920001983865,-0.04671168593167174,0.057428469932068515,-0.020676646965736678,0.03139343096613345,0.032638854551315266,56.589804393321195,-4.977164315629068,0.026035038965935058,4,-0.0007814913988113403,-0.0295574888586998,-0.0468752458691597,-0.07786499708890915,0.06613501906394958,3,0.4271278420113207,2.661871808117565,0.24010400474071505,-2.040246841802879,0.2677080035209656,-1.3580715022579302,0.2591150104999542,0.4271278420113207
557,2001-04-06,0.2611980140209198,0.2750000059604645,0.2544269859790802,0.2588540017604828,1547664000.0,-0.003973377924688215,-2.6743953329926757,0.37504231933815274,49.58690804629227,60.57821777937955,0.013995659348453038,-0.005877551329576125,-0.03957219833554898,-0.054090356587918664,18.658070885219633,0.020573019981384277,0.03758318369490768,0.0016862124204635731,-0.04516679667104234,0.04853922151196949,-0.021740292125289384,0.02511271696621653,0.030854439037322934,71.00015106293371,13.164859891745103,0.023426504545752954,4,0.0002604871988296509,-0.0251300111413002,-0.050781019032001495,-0.07682301849126816,0.07896897196769709,4,0.4971093695357478,1.3930850965989603,0.2622399926185608,2.661871808117565,0.24010400474071505,-2.040246841802879,0.2677080035209656,0.4971093695357478
558,2001-04-09,0.2485000044107437,0.272707998752594,0.24437500536441806,0.26625001430511475,1097160000.0,-0.048614495243287315,-1.1794603603443568,-7.57249021003916,52.88215082605693,58.965732699682604,0.021812038218178453,0.011128769227518376,-0.02624253336509949,-0.04177415328227335,19.2936865310378,0.028332993388175937,0.03161786336275929,-0.013384697586298011,-0.05182028863083704,0.02505089345824102,-0.032602493108567554,0.005833097935971504,0.04083911030033105,47.81513655506568,-11.975603000725947,0.019217795522269515,4,0.012567996978759766,-0.012432001531124115,-0.039124757051467896,-0.06412500888109207,0.10770799219608307,0,0.4597585004527014,-2.6743953329926757,0.2611980140209198,1.3930850965989603,0.2622399926185608,2.661871808117565,0.24010400474071505,0.4597585004527014
559,2001-04-10,0.27195799350738525,0.2800000011920929,0.25212499499320984,0.2544580101966858,1186416000.0,0.09439834478983755,-1.515112239300427,-0.9859140031380569,54.36212695179405,57.65756751227418,-0.003877902353392304,-0.009097289510186513,-0.04881681937204291,-0.06620076988770734,20.304305624696234,0.03149999678134918,0.02638197961678093,0.007725391536951065,-0.02675690434771899,0.04220768742162112,-0.009515756405383935,0.024966539479286093,0.014776316390408273,85.58289255756797,23.86543859907519,0.017241147942335024,4,-0.010889992117881775,-0.028077490627765656,-0.06258274614810944,-0.08758299797773361,0.0905420184135437,1,0.2713360603748045,-1.1794603603443568,0.2485000044107437,-2.6743953329926757,0.2611980140209198,1.3930850965989603,0.2622399926185608,0.2713360603748045
560,2001-04-11,0.28837499022483826,0.2991670072078705,0.28041699528694153,0.2887080013751984,1426872000.0,0.06036592822930653,-1.3078356498039345,-0.019029226739694115,51.90134782018515,55.30533889411181,-0.02187651597936907,-0.022691308888442785,-0.06429225722408152,-0.08343943375542368,21.22100170413447,0.02720901370048523,0.020263179983600166,0.021611639112234127,-0.012111222996934123,0.055334501221402405,0.004750208057649974,0.03847307016681828,-0.06415599584579465,80.30366363713746,22.203804986207288,0.01686143105458414,4,-0.026681989431381226,-0.04425998777151108,-0.07899974286556244,-0.10399999469518661,0.07120800018310547,2,0.1586476757184776,-1.515112239300427,0.27195799350738525,-1.1794603603443568,0.2485000044107437,-2.6743953329926757,0.2611980140209198,0.1586476757184776
561,2001-04-12,0.29270800948143005,0.3052079975605011,0.2776249945163727,0.2830420136451721,1440264000.0,0.01502564162451625,-1.6910202117560518,-29.026042598885443,53.86014965820641,53.61488750183294,-0.02846853519664555,-0.024896101324957787,-0.06753838904686638,-0.08828931385617517,21.355159792825706,0.027583003044128418,0.01643016041579204,0.023783207684755336,-0.010805467873252539,0.05837188324276321,0.006488869905751371,0.0410775454637593,-0.06699005484580992,79.4519591625876,22.853353839366406,0.01729433777900394,4,-0.027994513511657715,-0.04557251185178757,-0.08437451347708702,-0.10833301395177841,0.08312499523162847,3,0.1123132964101452,-1.3078356498039345,0.28837499022483826,-1.515112239300427,0.27195799350738525,-1.1794603603443568,0.2485000044107437,0.1123132964101452
562,2001-04-16,0.2855829894542694,0.2935419976711273,0.280333012342453,0.2874999940395355,764112000.0,-0.024341732362512136,-1.1275717399026508,-0.19832458214758106,47.40526425502092,52.208616224845116,-0.02121078754597805,-0.015647862639726562,-0.05942255328959603,-0.08164467690916632,21.71500720644914,0.013208985328674316,0.012645832603437102,0.014800938218831994,-0.019138906247879894,0.04874078268554391,-0.002168984014523978,0.031770860452187966,-0.056685433101654026,67.73953179390818,15.630378198655649,0.016969922233355954,4,-0.02086949348449707,-0.03844749182462692,-0.08200199156999588,-0.10120799392461777,0.101500004529953,0,0.14984093523922337,-1.6910202117560518,0.29270800948143005,-1.3078356498039345,0.28837499022483826,-1.515112239300427,0.27195799350738525,0.14984093523922337
563,2001-04-17,0.29958298802375793,0.3018749952316284,0.28125,0.281374990940094,1112448000.0,0.04902252265179241,-1.234805367588767,-9.498149990672221,54.68228671111034,51.72272750292463,-0.03225911650339042,-0.028193210484504294,-0.0715749183924751,-0.09572418558634305,21.90017130064401,0.020624995231628418,0.007392104991733983,0.02695978805422783,-0.009078002771852,0.06299757888030766,0.008940892641187914,0.044978683467267744,-0.06763301402282712,89.40336969520034,38.56829794666187,0.018018895413039908,4,-0.034869492053985596,-0.05088499188423157,-0.0960019901394844,-0.11364549398422241,0.08420902490615845,1,0.1354682995605896,-1.1275717399026508,0.2855829894542694,-1.6910202117560518,0.29270800948143005,-1.3078356498039345,0.28837499022483826,0.1354682995605896
564,2001-04-18,0.32191699743270874,0.3516669869422913,0.31220799684524536,0.31220799684524536,2301864000.0,0.07455032595902833,-7.12833200319235,0.5332272705697109,59.88396626591436,53.10830681111122,-0.051511954208666,-0.04631473389732704,-0.0917552626154236,-0.1179338029245682,22.23349457935472,0.05208399891853338,0.004463745092003091,0.04511199742555616,0.006532827270770758,0.08369116758034156,0.02582241234816346,0.06440158250294886,-0.0870367024893951,59.820112162232284,10.316718555088485,0.0192895850773927,4,-0.02389600127935404,-0.044781506061553955,-0.11833599954843521,-0.13597950339317322,0.06754100322723389,2,0.10652124444372024,-1.234805367588767,0.29958298802375793,-1.1275717399026508,0.2855829894542694,-1.6910202117560518,0.29270800948143005,0.10652124444372024
565,2001-04-19,0.3495829999446869,0.3551250100135803,0.3222920000553131,0.32374998927116394,1632264000.0,0.08594141574571945,-1.2841157884261332,2.6607280987169255,64.22990962254414,54.31045668412496,-0.0693031879210173,-0.07020912752325437,-0.11693530684892306,-0.14511368488931864,22.61227529840536,0.03320801258087158,0.005393465301546274,0.06809834986925123,0.018904716879595274,0.11729198285890721,0.04350153337442325,0.0926951663640792,-0.10769550348143458,92.84902069588216,43.82448817135243,0.024596816494827988,4,-0.049832992255687714,-0.06459849327802658,-0.14567650109529495,-0.16364550590515137,0.032499998807907104,3,0.036949771522888364,-7.12833200319235,0.32191699743270874,-1.234805367588767,0.29958298802375793,-1.1275717399026508,0.2855829894542694,0.036949771522888364
566,2001-04-20,0.3623329997062683,0.3749580085277557,0.3362500071525574,0.3453750014305115,1773840000.0,0.03647202456526433,-1.1988193508630525,0.6564468419911123,71.70301332439988,56.7678017150258,-0.07416065003891636,-0.08075449030420423,-0.12670608815707995,-0.15750638046423504,22.589107892309205,0.03870800137519831,0.00655485795653743,0.07682024985551833,0.015764751141519873,0.13787574856951676,0.04629250049851913,0.10734799921251753,-0.11138650215898976,86.65785011313078,30.84547455902731,0.030527749356999218,4,-0.05266649276018143,-0.06274449825286865,-0.1541295014321804,-0.1763955056667328,0.004083991050720215,4,-0.0075897290629171055,-1.2841157884261332,0.3495829999446869,-7.12833200319235,0.32191699743270874,-1.234805367588767,0.29958298802375793,-0.0075897290629171055
567,2001-04-23,0.343207985162735,0.3547919988632202,0.33958300948143005,0.3544580042362213,1239000000.0,-0.05278297742418536,1.5522703062250252,-0.6634048954686688,69.17470456723092,58.578085464045124,-0.047135997813142594,-0.05964364872433092,-0.10472910495076104,-0.1380027425127703,22.31645867055676,0.022749990224838257,0.012249781933664272,0.0544931858778,-0.011665053956774196,0.1206514257123742,0.02141406596051293,0.08757230579508707,-0.0798603365174087,66.11813241595402,4.067392400803243,0.03307911991728709,4,-0.029666483402252197,-0.04361948370933533,-0.12540173530578613,-0.15157398581504822,0.01637500524520874,0,0.0950590340573052,-1.1988193508630525,0.3623329997062683,-1.2841157884261332,0.3495829999446869,-7.12833200319235,0.32191699743270874,0.0950590340573052
568,2001-04-24,0.31891700625419617,0.36787500977516174,0.3135420083999634,0.3422499895095825,1828320000.0,-0.07077626383611402,-2.1882777284710593,2.074039439664307,60.8965060566901,59.304127586811354,-0.013193348940000793,-0.035217184013801806,-0.07776761317759423,-0.1131950819732247,21.474788912268377,0.054333001375198364,0.01478831535416103,0.028969906270503998,-0.038528656740361544,0.09646846928136954,-0.004779375234928773,0.06271918777593677,-0.04440832162062697,10.691646469957137,-53.16111465647904,0.03374928150543278,4,0.007374495267868042,-0.01932850480079651,-0.09720450639724731,-0.1272830069065094,0.03779098391532898,1,0.21374209086765927,1.5522703062250252,0.343207985162735,-1.1988193508630525,0.3623329997062683,-1.2841157884261332,0.3495829999446869,0.21374209086765927
569,2001-04-25,0.3335829973220825,0.34495800733566284,0.3185420036315918,0.31975001096725464,1423728000.0,0.045986857960772065,-2.2514003367410944,-0.5928511670977424,71.04993993994597,61.431748933451445,-0.02033722361334922,-0.0484290899612021,-0.08937813036170555,-0.12704284203574548,21.00730408284693,0.026416003704071045,0.019148513417350244,0.041136448085308086,-0.02902134537765122,0.11129424154826742,0.006057551353828405,0.07621534481678777,-0.04902938029909465,32.63154370264839,-35.06096283849954,0.03507889673147967,4,-0.0072914958000183105,-0.03399449586868286,-0.11187049746513367,-0.14194899797439575,0.042874991893768255,2,0.1505143128123998,-2.1882777284710593,0.31891700625419617,1.5522703062250252,0.343207985162735,-1.1988193508630525,0.3623329997062683,0.1505143128123998
570,2001-04-26,0.30729201436042786,0.3408330082893372,0.3041670024394989,0.3408330082893372,1486008000.0,-0.07881391789363312,1.1863398519168755,-2.4247109820362933,59.95862515840175,62.109357322362044,0.009967524010280837,-0.021383376611774696,-0.06045045660646717,-0.09956259094655384,20.2804595956456,0.03666600584983831,0.023641810319223744,0.013670314848423015,-0.05666402383095481,0.08400465352780082,-0.02149685449126587,0.0488374841881119,-0.013697958186963177,4.414419420784797,-62.01053674186427,0.0351671693396889,4,0.020353496074676514,-0.007703512907028198,-0.0803385078907013,-0.09414100646972656,0.06333297491073614,3,0.26738731388945536,-2.2514003367410944,0.3335829973220825,-2.1882777284710593,0.31891700625419617,1.5522703062250252,0.343207985162735,0.26738731388945536
571,2001-04-27,0.3291670083999634,0.3305419981479645,0.3129580020904541,0.31916698813438416,915672000.0,0.07118634073542163,1.7582739429525103,-0.29814322994644754,63.75729015536165,63.926249089066566,-0.006919551694460457,-0.04218037212665893,-0.07981677347211547,-0.12037516551439681,19.310759458445453,0.02324998378753662,0.027063538411479238,0.03348800837993621,-0.038543150973501084,0.1055191677333735,-0.002527571296782438,0.06950358805665485,-0.027436556991069616,39.241544361519885,-25.505668511561154,0.03601557967671864,4,-0.0010630041360855103,-0.02957850694656372,-0.10221350193023682,-0.11601600050926208,0.060915976762771606,4,0.1607572721514472,1.1863398519168755,0.30729201436042786,-2.2514003367410944,0.3335829973220825,-2.1882777284710593,0.31891700625419617,0.1607572721514472
572,2001-04-30,0.3470830023288727,0.366457998752594,0.3309580087661743,0.33812499046325684,1583280000.0,0.054428279480366326,-2.0482592902044527,0.8957993711722719,69.5409660994391,65.57721346554754,-0.01697997296383863,-0.05698717643030604,-0.09613951146838651,-0.1371595034133616,19.01797878271318,0.037290990352630615,0.030701111430668893,0.047575251758098624,-0.026920841771470527,0.12207134528766778,0.010327204993314076,0.08482329852288317,-0.04291599988937378,67.3635884783827,0.4549773403661135,0.03724804676478457,4,-0.007520496845245361,-0.04749450087547302,-0.11596274748444552,-0.13054649531841275,0.04466700553894043,0,0.05570422146399512,1.7582739429525103,0.3291670083999634,1.1863398519168755,0.30729201436042786,-2.2514003367410944,0.3335829973220825,0.05570422146399512
573,2001-05-01,0.3795000016689301,0.38041698932647705,0.3427079916000366,0.3483330011367798,1867368000.0,0.09339840649799735,1.2853262219268167,3.479231887577731,70.58566949687146,66.76629160232055,-0.041201350609723575,-0.0842419325946216,-0.12696510503390185,-0.16844029267865268,19.527564455455224,0.03770899772644043,0.034829147931749516,0.07397300153970726,-0.006031580234909517,0.15397758331432404,0.03397071065239887,0.11397529242701565,-0.06825389862060555,98.79739302918681,32.83608136507566,0.04000229088730838,5,-0.03720800578594213,-0.0771820098161698,-0.14108825847506526,-0.15345800668001178,0.0343750119209289,1,-0.052482242881152,-2.0482592902044527,0.3470830023288727,1.7582739429525103,0.3291670083999634,1.1863398519168755,0.30729201436042786,-0.052482242881152
574,2001-05-02,0.3707920014858246,0.3893750011920929,0.3658330142498016,0.3893750011920929,1547784000.0,-0.022945981936258963,1.5337122439226287,-0.5962395928058273,66.25601285124245,66.99141418328702,-0.027749498459204658,-0.07105836540912258,-0.11593650943343148,-0.15817778893099596,20.174995869119925,0.023541986942291315,0.04124393695500633,0.06011080145835879,-0.022862130861353303,0.14308373377807088,0.018624335298502714,0.10159726761821486,-0.05124539208412171,78.19101495362536,13.463774740597785,0.04148646615985605,5,-0.024020999670028687,-0.06399500370025635,-0.12749775499105453,-0.14292750507593155,0.03233298659324646,2,-0.037983589882906066,1.2853262219268167,0.3795000016689301,-2.0482592902044527,0.3470830023288727,1.7582739429525103,0.3291670083999634,-0.037983589882906066
575,2001-05-03,0.3691670000553131,0.3708330094814301,0.3573330044746399,0.3595829904079437,960504000.0,-0.004382514789962655,1.0904266365167539,-0.5157407199515028,65.24368984164384,66.2737115740919,-0.025763691275880296,-0.062471469100531585,-0.11228935810157292,-0.15494205432059377,22.16874146558269,0.013500005006790217,0.045634836600287665,0.0520326502621174,-0.027846200224563356,0.13191150074879815,0.01209322501877702,0.09197207550545777,-0.03984441580295561,73.55562064155119,10.24932588469622,0.03993942524334037,5,-0.022395998239517212,-0.06237000226974487,-0.11973649635910988,-0.13648449629545212,0.022166013717651367,3,0.01974983993543633,1.5337122439226287,0.3707920014858246,1.2853262219268167,0.3795000016689301,-2.0482592902044527,0.3470830023288727,0.01974983993543633
576,2001-05-04,0.3742499947547913,0.3801249861717224,0.3566670119762421,0.3583329916000366,953520000.0,0.013768821965984612,-1.4373234988109476,1.6607874720914526,67.82273134462653,66.12349232713586,-0.032384014524619864,-0.061906684467422646,-0.11556847202112158,-0.1589838118776113,24.012488724516146,0.02345797419548029,0.04751266042097785,0.05151514485478409,-0.027863349524903325,0.1308936392344715,0.01182589766494041,0.09120439204462777,-0.036520072130870884,74.10854991125684,10.893634783463568,0.0396892471898437,5,-0.027478992938995417,-0.06745299696922308,-0.12481949105858808,-0.14156749099493032,0.030124992132186834,4,-0.009686053532218297,1.0904266365167539,0.3691670000553131,1.5337122439226287,0.3707920014858246,1.2853262219268167,0.3795000016689301,-0.009686053532218297
577,2001-05-07,0.39104199409484863,0.39375001192092896,0.36845800280570973,0.3728330135345459,975600000.0,0.04486840233908196,1.1411209954536603,1.1439955362993934,68.17988857435095,66.93275705132041,-0.04657506550643453,-0.07217266490286034,-0.12978277340950012,-0.17462635857310724,25.729208956146447,0.025292009115219227,0.04644200729315695,0.06181494519114494,-0.017611421009727846,0.14124131139201773,0.022101762090708577,0.10152812829158131,-0.04608176047138407,94.6945324478626,33.355047468484955,0.039713183100436394,5,-0.042083486914634705,-0.08205749094486237,-0.1416114903986454,-0.15835949033498764,-0.0002499818801879883,0,-0.002452444869338044,-1.4373234988109476,0.3742499947547913,1.0904266365167539,0.3691670000553131,1.5337122439226287,0.3707920014858246,-0.002452444869338044
578,2001-05-08,0.36274999380111694,0.3970000147819519,0.35941699147224426,0.3968330025672913,1620144000.0,-0.07235028646787578,1.1839780957428017,-1.8717691884672825,57.928830980523045,65.47485605582898,-0.012752547550529847,-0.03676757128605512,-0.09902497987763198,-0.1452462768953231,27.828146449059123,0.03758302330970764,0.041754267881810636,0.02781044542789457,-0.04315267389719618,0.09877356475298532,-0.007671114234650833,0.06329200509043997,-0.009983395650058069,15.081896714156079,-44.53098626370639,0.035481559662545376,5,-0.01216648519039154,-0.0521404892206192,-0.11287999153137207,-0.13006749004125595,0.027208000421524048,1,0.07994490575400492,1.1411209954536603,0.39104199409484863,-1.4373234988109476,0.3742499947547913,1.0904266365167539,0.3691670000553131,0.07994490575400492
579,2001-05-09,0.34575000405311584,0.358832985162735,0.34333300590515137,0.3512080013751984,1319040000.0,-0.04686420410339576,-2.0120460297328444,0.16013836570377424,49.223558463184986,64.28207086747156,0.006878142600758974,-0.014710004974079705,-0.07927774750777916,-0.12699652675842282,29.48645824145454,0.019416987895965576,0.038382941751395505,0.007120855152606964,-0.057438879900847284,0.07168059020606121,-0.02515901237412016,0.03940072267933409,0.05125001072883606,4.503694538879566,-48.802205828743155,0.032279867526727124,5,0.009229004383087158,-0.0351404994726181,-0.09535925090312958,-0.11306750029325485,0.050291985273361206,2,0.19703545549713852,1.1839780957428017,0.36274999380111694,1.1411209954536603,0.39104199409484863,-1.4373234988109476,0.3742499947547913,0.19703545549713852
580,2001-05-10,0.33412501215934753,0.3599579930305481,0.33000001311302185,0.3557499945163727,998904000.0,-0.03362253581342667,-1.005556453366692,3.9620727312438166,44.25980738970587,62.11568389350981,0.02537849404497483,0.0005462054866253174,-0.06427874940976608,-0.11397292868815068,30.32704127302343,0.029957979917526245,0.038619824035350636,-0.0067916378378868325,-0.06694575684906323,0.053362481173289567,-0.03686869734347503,0.023285421667701367,0.06287500262260437,6.15671484115585,-41.15697813639696,0.0300770595055882,5,0.029375001788139343,-0.023515507578849792,-0.07937226071953773,-0.10144250839948654,0.046249985694885254,3,0.20650946025799688,-2.0120460297328444,0.34575000405311584,1.1839780957428017,0.36274999380111694,1.1411209954536603,0.39104199409484863,0.20650946025799688
581,2001-05-11,0.32558301091194153,0.3354170024394989,0.31891700625419617,0.33329200744628906,921216000.0,-0.02556528525716073,1.759430518071058,0.35648567971400774,46.251965924981015,59.52801720745891,0.03727891771599129,0.012308461838992701,-0.052866752729538224,-0.10379336628439276,30.847480430317116,0.016499996185302734,0.034985094725115906,-0.0169773891568184,-0.07325671104480352,0.03930193273116672,-0.04511705010081096,0.01116227178717416,0.06873700380325315,8.537074561331526,-34.89442015003891,0.02813966094399255,5,0.03237549960613251,-0.004895500838756561,-0.0785125084221363,-0.09290050715208054,0.0339999794960022,4,0.20194543528810227,-1.005556453366692,0.33412501215934753,-2.0120460297328444,0.34575000405311584,1.1839780957428017,0.36274999380111694,0.20194543528810227
582,2001-05-14,0.3283750116825104,0.3322499990463257,0.3147920072078705,0.3265419900417328,702432000.0,0.008575388386355298,2.6435351047420013,-0.2377769444584047,52.21370446273243,57.486687759221226,0.03526232359874737,0.01358312071233192,-0.052073821426274314,-0.10499706477867982,31.337631009331275,0.0174579918384552,0.036503475900592997,-0.01632498949766159,-0.06639486048407561,0.03374488148875243,-0.0413599249908686,0.00870994599554542,0.0614208225250244,16.52272677013808,-29.767489360362685,0.02503493549320702,5,0.027520999312400818,-0.007687501609325409,-0.08130450919270515,-0.09569250792264938,0.04666697978973389,0,0.23144262657217163,1.759430518071058,0.32558301091194153,-1.005556453366692,0.33412501215934753,-2.0120460297328444,0.34575000405311584,0.23144262657217163
583,2001-05-15,0.3401669859886169,0.35416701436042786,0.32749998569488525,0.33125001192092896,1242600000.0,0.03591008416166441,-2.2487038543088675,4.864631092901475,51.56203820524763,55.854023909666246,0.019337789100822345,0.005257021387618854,-0.06012656824914836,-0.11492164212088252,31.795944870715342,0.026667028665542603,0.03547035839626739,-0.00656221508979804,-0.0520093786602841,0.03888494848068802,-0.02928579687504107,0.01616136669544499,0.04362854205894473,56.18161171189527,7.826432783483675,0.02272358178524302,5,0.015729025006294306,-0.01947947591543192,-0.09140373393893236,-0.1074844822287559,0.041958004236221424,1,0.14882404322369447,2.6435351047420013,0.3283750116825104,1.759430518071058,0.32558301091194153,-1.005556453366692,0.33412501215934753,0.14882404322369447
584,2001-05-16,0.3562079966068268,0.3583329916000366,0.33024999499320984,0.3323749899864197,957096000.0,0.04715628288145135,1.0,2.6727684121870197,62.19850224342424,55.515669732086295,0.0011292325634846279,-0.00852010328429742,-0.07273576007468047,-0.1287252304270322,30.933019794202814,0.028082996606826782,0.03161031776908624,0.007764245569705952,-0.03630811286994573,0.051836604009357634,-0.014271933650119917,0.02980042478953182,0.02206724977355956,91.6972997369218,36.22309589246682,0.02203617921982585,5,-0.0003119856119155884,-0.03164549171924591,-0.10763999447226524,-0.12352549284696579,0.02420899271965027,2,0.09474800660656313,-2.2487038543088675,0.3401669859886169,2.6435351047420013,0.3283750116825104,1.759430518071058,0.32558301091194153,0.09474800660656313
585,2001-05-17,0.36250001192092896,0.3729169964790344,0.3518750071525574,0.35737499594688416,919056000.0,0.017663880019648026,-1.6098601831572916,0.2150385830739662,59.012964834875795,54.53680678655844,-0.006937501681829661,-0.014540278585155497,-0.0759725997686323,-0.13245439631187594,30.08719179142485,0.02104198932647705,0.024678867858756337,0.01341041028499601,-0.031108559816105052,0.057929380386097074,-0.008849074765554521,0.03566989533554654,0.0106965753256561,82.07830282856779,23.53660946855902,0.02225948505055053,5,-0.006604000926017761,-0.025187507271766663,-0.11002575978636742,-0.12981750816106796,0.017167001962661743,3,0.09252958980002601,1.0,0.3562079966068268,-2.2487038543088675,0.3401669859886169,2.6435351047420013,0.3283750116825104,0.09252958980002601
586,2001-05-18,0.3595829904079437,0.3708330094814301,0.3524999916553497,0.3612920045852661,575832000.0,-0.00804695563326352,-1.309669837443702,-0.33346514156785895,53.6782412774739,52.92551264246098,-0.0070624842352491335,-0.0124796842552225,-0.07020635439105727,-0.12744365326213822,28.7678044289097,0.018333017826080433,0.01953428441175009,0.01063088923692701,-0.03373257203829749,0.05499435051215151,-0.011550841400685241,0.03281261987453926,-0.04479098320007324,77.05977026699297,18.82292754584151,0.022181730637612244,5,-0.0036869794130325317,-0.022270485758781433,-0.10667898878455162,-0.12666598707437515,0.031042009592056274,4,0.05782255557389049,-1.6098601831572916,0.36250001192092896,1.0,0.3562079966068268,-2.2487038543088675,0.3401669859886169,0.05782255557389049
587,2001-05-21,0.3758330047130585,0.3833329975605011,0.35158300399780273,0.3587920069694519,1064688000.0,0.04519127639124232,-1.0184996243803222,-9.971244223559191,48.807488542415356,51.9120301493379,-0.028716633311923312,-0.027573922286942387,-0.08284747371101059,-0.14138855391733615,27.496949573254252,0.031749993562698364,0.015013698462740255,0.02524965256452566,-0.0205988917365329,0.07109819686558422,0.0023253804139963807,0.04817392471505494,-0.05992017745971684,86.56709964797483,32.07865874947877,0.022924272150529293,5,-0.026770502328872736,-0.037166491150856074,-0.11990850791335111,-0.13989550620317465,0.0027090013027190607,0,-0.04323732642246625,-1.309669837443702,0.3595829904079437,-1.6098601831572916,0.36250001192092896,1.0,0.3562079966068268,-0.04323732642246625
588,2001-05-22,0.3870829939842224,0.3908329904079437,0.3666670024394989,0.3813329935073853,1049976000.0,0.029933478779366585,2.647698134935987,0.33742158548165796,55.2116831857992,52.57737734073949,-0.040400550463324914,-0.035263206839409644,-0.09003997382958667,-0.15039430154518751,27.540881150800832,0.024165987968444824,0.009375288546197957,0.03309134244918821,-0.01297967622204077,0.07916236112041719,0.01005583311357372,0.0561268517848027,-0.06847335991859432,93.81015019470412,40.571733036192306,0.023035509335614476,5,-0.03427049517631531,-0.04795798659324646,-0.131158497184515,-0.15114549547433853,-0.004083007574081421,1,-0.03110703053120678,-1.0184996243803222,0.3758330047130585,-1.309669837443702,0.3595829904079437,-1.6098601831572916,0.36250001192092896,-0.03110703053120678
589,2001-05-23,0.3837920129299164,0.4166670143604279,0.37916699051857,0.40229201316833496,2244912000.0,-0.008502003718717122,-1.702700032326081,-3.2173910789995026,54.629370381327284,53.729551006475205,-0.03480604989280922,-0.029531944880359928,-0.08341844450841174,-0.14486790209516798,27.802778597509636,0.03750002384185791,0.0018387980769242196,0.027289910614490487,-0.019563860175149994,0.07414368140413097,0.0038630252196702464,0.05071679600931073,-0.060848977483749345,49.48835935686261,-1.131320802191567,0.023426885394820254,5,-0.018062502145767212,-0.023375004529953003,-0.12708626687526703,-0.1478545144200325,0.0026659965515137274,2,-0.0043435575752392985,2.647698134935987,0.3870829939842224,-1.0184996243803222,0.3758330047130585,-1.309669837443702,0.3595829904079437,-0.0043435575752392985
590,2001-05-24,0.3894580006599426,0.3993330001831055,0.3697920143604279,0.3812499940395355,1680576000.0,0.014763172601668817,1.1132398479930414,-0.4436760278176485,54.796207967764104,54.6789112334511,-0.03553445551114526,-0.030279066081001227,-0.08603073231205705,-0.1480234887288311,28.588071985063745,0.029540985822677612,-0.0006000838379047746,0.028847599029541038,-0.014083082529077473,0.07177828058815955,0.007382258250231755,0.05031293980885032,-0.059017046900634695,58.19401178740178,10.109891305142213,0.021465340779309262,5,-0.023728489875793457,-0.029040992259979248,-0.10187975689768791,-0.13029100745916367,-0.020125001668930054,3,-0.023214342286319578,-1.702700032326081,0.3837920129299164,2.647698134935987,0.3870829939842224,-1.0184996243803222,0.3758330047130585,-0.023214342286319578
591,2001-05-25,0.382082998752594,0.3872919976711273,0.375,0.3816249966621399,947952000.0,-0.018936578257094716,1.2603894360137886,0.0557994299511646,46.99614533263094,54.099182441217614,-0.021570460794516855,-0.019749009131484863,-0.07600256379149406,-0.13796734405845706,29.415803603080416,0.014458000659942627,0.0008638528411485935,0.018826797604560852,-0.02243446647343922,0.06008806168256092,-0.001803834434439211,0.039457429643560915,-0.04474396014519644,46.862500612448486,4.48119392924967,0.020630632039000035,5,-0.009999498724937439,-0.021665990352630615,-0.08971574157476425,-0.1211869940161705,-0.008040994405746515,4,-0.006323193852882492,1.1132398479930414,0.3894580006599426,-1.702700032326081,0.3837920129299164,2.647698134935987,0.3870829939842224,-0.006323193852882492
592,2001-05-29,0.3664169907569885,0.3799999952316284,0.36125001311302185,0.3799169957637787,920568000.0,-0.04100158354794925,1.7440328859133583,-29.475858927641852,51.34323228997504,54.07487067285398,6.625774021329356e-05,-0.0026986412022201867,-0.057777167497644555,-0.12029530931980856,29.07183504764617,0.020832985639572144,0.004578054290949096,0.002194090187549569,-0.03837181373167986,0.042759994106779,-0.018088861772065146,0.022477042147164283,-0.022731714089348543,9.323813139760118,-35.002466556671465,0.02028295195961472,5,0.007041513919830322,-0.0059999823570251465,-0.061789486557245255,-0.09560448676347733,-0.019499987363815308,1,0.0660668305609946,1.2603894360137886,0.382082998752594,1.1132398479930414,0.3894580006599426,-1.702700032326081,0.3837920129299164,0.0660668305609946
593,2001-05-30,0.3595829904079437,0.3759579956531525,0.3558329939842224,0.3577919900417328,3308904000.0,-0.01865088279592686,-6.050281371044381,-0.13266664459088048,55.47481123048848,53.3277938936389,0.011112671046562772,0.002705429084592814,-0.04887213340331453,-0.11177404001762004,28.297537427544317,0.02012500166893011,0.008470064715827008,-0.0036440595984458812,-0.04360422198457847,0.03631610278768671,-0.02362414079151215,0.016336021594620387,-0.010059174724880715,6.1643080640254375,-41.41474392801311,0.01998008119306629,5,0.02454201877117157,0.0008340179920196533,-0.0530179888010025,-0.08877048641443253,-0.023332983255386353,2,0.05272500678167513,1.7440328859133583,0.3664169907569885,1.2603894360137886,0.382082998752594,1.1132398479930414,0.3894580006599426,0.05272500678167513
594,2001-05-31,0.35670799016952515,0.36458298563957214,0.3490000069141388,0.3624579906463623,1262928000.0,-0.007995373293817165,2.1165987173068213,-3.2104965388711397,59.60299394413436,53.393352683556515,0.015719083549914692,0.00471281893977582,-0.04312765433643789,-0.10677682948788025,27.171369978662085,0.01558297872543335,0.010765398250409619,-0.005814859271049522,-0.04571004016108593,0.034080321618986886,-0.025762449716067726,0.014132731173968682,0.059959024190902765,15.313977482318302,-35.955440216075694,0.019947590445018194,5,0.02612552046775818,0.0037090182304382324,-0.04376798868179321,-0.08589548617601395,-0.031457990407943726,3,0.0737073375567523,-6.050281371044381,0.3595829904079437,1.7440328859133583,0.3664169907569885,1.2603894360137886,0.382082998752594,0.0737073375567523
595,2001-06-01,0.3764579892158508,0.3795000016689301,0.3570829927921295,0.3591670095920563,1022472000.0,0.055367414217269095,-1.089286086286279,-3.0071266417190916,69.75098281641897,55.179212854550414,-0.002059318810284705,-0.015244546788620306,-0.06029041680842534,-0.12450316853185278,26.556616431876044,0.022792011499404963,0.013147225093355086,0.01357059031724922,-0.02671158906167359,0.05385276969617203,-0.006570499372212157,0.0337116800067106,0.03885568499565134,71.70685503391002,14.41112346471401,0.0201410896894614,6,0.006375521421432551,-0.016040980815887396,-0.06351798772811884,-0.10564548522233957,-0.0485409796237945,4,0.02656344280648426,2.1165987173068213,0.35670799016952515,-6.050281371044381,0.3595829904079437,1.7440328859133583,0.3664169907569885,0.02656344280648426
596,2001-06-04,0.370624989271164,0.37870800495147705,0.3656669855117798,0.3767080008983612,621552000.0,-0.01549442464174211,1.5867289332899832,-0.35180260225546983,66.02417335586732,57.09217783382285,0.006151614799213501,-0.010221088236415321,-0.05271574306993465,-0.11671393127726032,25.69007134915735,0.013041019439697266,0.011747445331270812,0.007918840646743808,-0.03218027621095293,0.048017957504440545,-0.01213071778210456,0.027968399075592176,0.04336241159439086,69.75803389198306,7.003038031529911,0.020049558428848372,6,0.01220852136611933,-0.005812481045723017,-0.05700798332691198,-0.0998124852776528,-0.04333299398422247,0,-0.003485977248032124,-1.089286086286279,0.3764579892158508,2.1165987173068213,0.35670799016952515,-6.050281371044381,0.3595829904079437,-0.003485977248032124
597,2001-06-05,0.390082985162735,0.3939580023288727,0.36958301067352295,0.3702079951763153,987168000.0,0.052500496336836955,-1.307695997381623,-3.2672944265893533,67.89129240722218,58.50102330286985,-0.012373672283515658,-0.0313625908069709,-0.07008610421927164,-0.13427395290958744,24.628694132742353,0.02437499165534973,0.01138404416888844,0.027424786984920513,-0.01253370760254735,0.06738328157238838,0.007445539691186609,0.04740403427865442,0.022604667823791558,91.38080528192822,26.646165824443358,0.019979247293733918,6,-0.00724947452545166,-0.024353474378585815,-0.07623673230409622,-0.11927048116922379,-0.04562497138977051,1,-0.04112197000644757,1.5867289332899832,0.370624989271164,-1.089286086286279,0.3764579892158508,2.1165987173068213,0.35670799016952515,-0.04112197000644757
598,2001-06-06,0.3917500078678131,0.3968749940395355,0.3858329951763153,0.39154198765754705,698976000.0,0.004273507864955173,1.111686120736823,0.010466430947044265,64.20271118070269,59.564727836133784,-0.014873127524518692,-0.03240713969200837,-0.07009000015151357,-0.13425937440277613,23.987755383507803,0.011041998863220215,0.012722187499244975,0.027641808986663796,-0.01438202147044837,0.06966563944377596,0.006629893758107741,0.04865372421521985,0.019663892197265664,89.29506516983749,26.815566882228353,0.021011915228556072,6,-0.01758350431919098,-0.02602049708366394,-0.07217450439929962,-0.12093750387430191,-0.05441701412200928,2,-0.1144428936163997,-1.307695997381623,0.390082985162735,1.5867289332899832,0.370624989271164,-1.089286086286279,0.3764579892158508,-0.1144428936163997
599,2001-06-07,0.413875013589859,0.4149999916553497,0.3854170143604279,0.3882920145988464,1141152000.0,0.05647735871778581,1.1257518050280597,122.98323782238266,68.22363968536916,61.05666469364545,-0.03607586111265659,-0.05182373497517051,-0.08991629089050007,-0.15449051594111407,24.236641665203404,0.029582977294921764,0.014567164773171937,0.04636056423187257,-0.00019709155229619135,0.09291822001604133,0.023081736339788217,0.06963939212395692,-0.06487500667572021,98.05760297050703,36.48511707810842,0.023278827892084377,6,-0.031875014305114746,-0.04814550280570984,-0.09157001972198486,-0.14033301919698715,-0.10366702079772949,3,-0.18755663881228235,1.111686120736823,0.3917500078678131,-1.307695997381623,0.390082985162735,1.5867289332899832,0.370624989271164,-0.18755663881228235
600,2001-06-08,0.40312498807907104,0.41324999928474426,0.3988330066204071,0.4126250147819519,712680000.0,-0.02597408676002122,1.6822322641457126,-0.37134140161668466,64.63202782537635,63.01620719283939,-0.025907776780238978,-0.037565353119058564,-0.07695135839385192,-0.14164459110386257,25.077875136364124,0.015042006969451904,0.014158087493993055,0.03216053992509843,-0.014205007289172622,0.07852608713936948,0.008977766317962932,0.05534331353223393,-0.05280498147010804,75.92888715980583,15.641464644487328,0.023182773607135523,6,-0.021124988794326782,-0.037395477294921875,-0.07634098827838898,-0.12510398775339127,-0.07558298110961914,4,-0.19317827130630472,1.1257518050280597,0.413875013589859,1.111686120736823,0.3917500078678131,-1.307695997381623,0.390082985162735,-0.19317827130630472
601,2001-06-11,0.3913330137729645,0.4041669964790344,0.38508298993110657,0.4037080109119415,581928000.0,-0.02925140999642928,1.8712934772373655,1.3026276163228372,55.36956806328667,63.46357783431846,-0.014154162949932159,-0.021707969989546938,-0.06317226482945876,-0.12790795521323362,26.157238953633616,0.019084006547927856,0.013801701080003559,0.017081065475940682,-0.024847769786443707,0.05900990073832507,-0.003883352155251485,0.03804548310713285,-0.03971940746307373,47.8895836518606,-8.698813885521652,0.020964417631192195,6,-0.009333014488220215,-0.025603502988815308,-0.06454901397228241,-0.1133120134472847,-0.07512500882148743,0,-0.16205125033917944,1.6822322641457126,0.40312498807907104,1.1257518050280597,0.413875013589859,1.111686120736823,0.3917500078678131,-0.16205125033917944
602,2001-06-12,0.40437498688697815,0.41020798683166493,0.3822920024394989,0.3831250071525574,1102728000.0,0.03332704539356879,-1.4363761211965054,-1.7171704765482838,55.91689106519602,63.51269781595262,-0.02374231733473059,-0.030318737864866663,-0.0734700167881922,-0.13948247541465747,27.525277325225684,0.027915984392166027,0.01327663076718244,0.026323039829731,-0.011692285763734267,0.06433836542319626,0.007315377032998338,0.04533070262646366,-0.05149365287017821,67.51556722654631,14.989585887596,0.01900766279673264,6,-0.022374987602233887,-0.03864547610282898,-0.07759098708629608,-0.12635398656129837,-0.08308297395706177,1,-0.190622551096567,1.8712934772373655,0.3913330137729645,1.6822322641457126,0.40312498807907104,1.1257518050280597,0.413875013589859,-0.190622551096567
603,2001-06-13,0.39079201221466064,0.4135000109672545,0.3872919976711273,0.4073329865932465,938712000.0,-0.03359004664676235,-1.2265842094935373,-0.7783995366260399,52.23762296251712,62.6943232624396,-0.005885732556431822,-0.013437549809348415,-0.056876790400957944,-0.12440152894142398,28.32938913807052,0.02620801329612721,0.014486287554054456,0.010208813846111275,-0.023705716422649237,0.04412334411487179,-0.006748451288269008,0.02716607898049156,-0.03666830504508972,25.98756444203092,-25.81050851488983,0.01695726513438026,6,-0.0047505199909210205,-0.025062501430511475,-0.06182050704956055,-0.11058350652456284,-0.07875001430511475,2,-0.11856434367508273,-1.4363761211965054,0.40437498688697815,1.8712934772373655,0.3913330137729645,1.6822322641457126,0.40312498807907104,-0.11856434367508273
604,2001-06-14,0.389957994222641,0.3966250121593475,0.38020798563957214,0.3857499957084656,946152000.0,-0.0021341735909421455,-1.1471366068035358,-0.2543984663698613,50.164922935366775,60.51809438676714,0.00017970010023216076,-0.01048288743924286,-0.05325716741762898,-0.12192195944012996,28.917509910832624,0.016417026519775335,0.016194131061968375,0.007687295973300923,-0.02443159892590141,0.039806190872503255,-0.008372151476300216,0.02374674342290206,-0.03461676136335451,29.286318531548446,-20.80619456658866,0.016059447449601163,6,0.0003754943609237671,-0.02422848343849182,-0.05936148762702942,-0.10812448710203171,-0.10745799541473389,3,-0.13495043378131555,-1.2265842094935373,0.39079201221466064,-1.4363761211965054,0.40437498688697815,1.8712934772373655,0.3913330137729645,-0.13495043378131555
605,2001-06-15,0.39604198932647705,0.4029169976711273,0.37825000286102295,0.3854170143604279,1094544000.0,0.015601667856467882,1.0239592414129546,2.5249474138968826,54.64392595195397,59.253622452999,-0.0031672299390301806,-0.014677691353685018,-0.05553753230025177,-0.1266399406487042,29.200949271703426,0.02466699481010437,0.018167154645491013,0.012094192206859589,-0.01916946216742388,0.043357846581143056,-0.003537634980282145,0.027726019394001322,-0.0395075812912693,50.47370886223652,-0.026248090156869353,0.015631827187141737,6,-0.0037504881620407104,-0.03031247854232788,-0.06324773281812668,-0.11420848220586777,-0.09441697597503662,4,-0.21672953587653632,-1.1471366068035358,0.389957994222641,-1.2265842094935373,0.39079201221466064,-1.4363761211965054,0.40437498688697815,-0.21672953587653632
606,2001-06-18,0.3803749978542328,0.4014579951763153,0.3760420083999634,0.3950420022010803,856656000.0,-0.03955891520211807,-1.17854583772392,-1.3804271910017882,54.64356837924193,57.78165311655673,0.015676831515252065,0.0027688109137685712,-0.036884158031697756,-0.10966857021083032,29.45457625742769,0.02541598677635193,0.01970803208617644,-0.004612399637699105,-0.03377702172743324,0.024552222452035033,-0.019194710682566174,0.009969911407167964,-0.022671278146622176,11.56759345746064,-42.31745500491878,0.014582311044867062,6,0.015146002173423767,-0.014645487070083618,-0.04332023859024048,-0.0985414907336235,-0.08166700601577759,0,-0.13889711779907132,1.0239592414129546,0.39604198932647705,-1.1471366068035358,0.389957994222641,-1.2265842094935373,0.39079201221466064,-0.13889711779907132
607,2001-06-19,0.3595829904079437,0.3965829908847809,0.3518750071525574,0.3875420093536377,1513128000.0,-0.05466186674618656,-1.0614639180499414,1.9062528574012025,50.0,56.20357409647867,0.03541131121932617,0.02348507987858306,-0.013252208764438889,-0.08731392680878625,28.927932934752143,0.04470798373222351,0.017620752682661278,-0.02459190636873243,-0.05567281930211382,0.006489006564648958,-0.04013236283542315,-0.009051449902041708,0.05541700124740595,12.507882804460046,-45.45491484113814,0.015540456466690703,6,0.023854508996009827,0.006146520376205444,-0.020259980112314224,-0.07774948328733444,-0.030415982007980347,1,-0.1206257988100553,-1.17854583772392,0.3803749978542328,1.0239592414129546,0.39604198932647705,-1.1471366068035358,0.389957994222641,-0.1206257988100553
608,2001-06-20,0.37504199147224426,0.37916699051857,0.34562501311302185,0.35295799374580383,1759200000.0,0.04299146922039454,1.2115106500039254,-0.7898702658106548,55.18390004366636,54.754714136289465,0.019370000000433818,0.007460234674562249,-0.0252237221845677,-0.10120849654114755,28.07076002233438,0.03354197740554815,0.01688747035123006,-0.008530855178833008,-0.03984022354148997,0.022778513183823956,-0.02418553936016149,0.007123829002495474,0.038695500493049595,51.34571369121931,-11.515674796709398,0.01565468418132847,6,0.004520520567893926,-0.0029584914445877075,-0.03675023093819618,-0.09320848435163498,-0.037541985511779785,2,-0.14331722784248746,-1.0614639180499414,0.3595829904079437,-1.17854583772392,0.3803749978542328,1.0239592414129546,0.39604198932647705,-0.14331722784248746
609,2001-06-21,0.3821249902248383,0.38874998688697815,0.36354199051857,0.3735420107841492,1484568000.0,0.018885881884290967,1.3091675732637424,0.3886515270925324,51.725965794920235,53.32070724401657,0.008168653221277244,0.00025923438705649504,-0.02942126058990646,-0.10668661597764312,26.68222223469221,0.025207996368408148,0.014379318967190247,-0.0013645052909850297,-0.03268029214770546,0.0299512815657354,-0.017022398719345244,0.014293388137375185,0.028888002586364647,63.708697461506546,1.8849792671151278,0.01565789342836023,6,-0.0025624781847001232,-0.008666485548019465,-0.04383322969079023,-0.09690598398447042,-0.052666991949081476,3,-0.18340332118571023,1.2115106500039254,0.37504199147224426,-1.0614639180499414,0.3595829904079437,-1.17854583772392,0.3803749978542328,-0.18340332118571023
610,2001-06-22,0.38041698932647705,0.3903749883174896,0.37541699409484863,0.38020798563957214,761184000.0,-0.004469744042011725,-2.0554620416338185,0.02435094810015382,53.05915904200691,53.06399513054103,0.0070591218687728885,0.0013230078778762588,-0.025317404367142027,-0.10344222856217367,25.70364014222411,0.014957994222640991,0.012492628486328594,-0.0026204556226730458,-0.03383432956897908,0.02859341832363299,-0.018227392595826064,0.012986481350479973,0.02798048429679867,62.31437929289586,1.4325707360303497,0.015606936973153018,6,-0.0008544772863388617,0.0007290244102478027,-0.04018773138523102,-0.09519798308610916,-0.043333977460861206,4,-0.2573938421938794,1.3091675732637424,0.3821249902248383,1.2115106500039254,0.37504199147224426,-1.0614639180499414,0.3595829904079437,-0.2573938421938794
611,2001-06-25,0.3796670138835907,0.386249989271164,0.36858299374580383,0.3846670091152191,640032000.0,-0.0019714562281094583,3.3269879271834997,-23.92300014259233,46.31517309204023,51.99713757796817,0.00668304188231672,0.0019844470139640524,-0.022270578566218835,-0.10110720301898413,24.549820524551208,0.017666995525360163,0.007712340644729698,-0.0032496318221092446,-0.03449773960777458,0.02799847596355609,-0.018873685714941912,0.012374422070723423,0.026219561319274887,66.80406534781088,9.376165827889636,0.01562405389283266,6,-0.00010450184345250912,0.0014789998531341553,-0.033062756061553955,-0.08663550764322281,-0.022000014781951904,0,-0.2055538081485231,-2.0554620416338185,0.38041698932647705,1.3091675732637424,0.3821249902248383,1.2115106500039254,0.37504199147224426,-0.2055538081485231
612,2001-06-26,0.390625,0.39250001311302185,0.3697920143604279,0.3712500035762787,757920000.0,0.028862096826165473,-1.0374163893572044,-3.875002980235081,49.62655818397408,51.707019269241165,-0.00718619986089164,-0.007448853246081633,-0.030527329656279578,-0.11041800288836173,24.10320829696006,0.02270799875259394,0.004176167194715585,0.006497953832149517,-0.02392360662404175,0.03691951428834078,-0.008712826395946116,0.02170873406024515,0.012851112719271862,95.99997202555338,40.843166399657136,0.01521078022809563,6,-0.016353994607925415,-0.009478986263275146,-0.04402074217796326,-0.09759349375963211,-0.02445799112319952,1,-0.23530754089355466,3.3269879271834997,0.3796670138835907,-2.0554620416338185,0.38041698932647705,1.3091675732637424,0.3821249902248383,-0.23530754089355466
613,2001-06-27,0.3785420060157776,0.3895829916000366,0.3719170093536377,0.38874998688697815,895752000.0,-0.03093246459960941,1.975576331806488,-0.5268636260857661,37.43357089421013,50.29242459800154,0.003326175132004894,0.006458457494661618,-0.016279143326117296,-0.0964076806530435,23.88983932023301,0.018707990646362305,0.0027922983444726435,-0.006532990932464622,-0.03484255284513599,0.021776570980206744,-0.020687771888800277,0.0076217900238710334,0.02262006271924427,51.79917050027263,1.9835578335043138,0.01415478095633567,6,-0.004271000623703003,0.0026040077209472656,-0.034677498042583466,-0.0855104997754097,-0.015249997377395574,2,-0.1304346593803285,-1.0374163893572044,0.390625,3.3269879271834997,0.3796670138835907,-2.0554620416338185,0.38041698932647705,-0.1304346593803285
614,2001-06-28,0.382999986410141,0.3885419964790344,0.37916699051857,0.3836250007152557,909336000.0,0.011776712553738689,-1.261488138030211,0.06122800512665759,42.50704763587131,48.94388256288125,-0.002483791378887823,0.004291214537858468,-0.019195489710237656,-0.09888867567537057,23.98765779369551,0.009999990463256836,0.00025134622894795733,-0.0033896103501319663,-0.028402675552346546,0.021623454852082613,-0.015896142951239256,0.009116922250975323,0.015940600100000868,60.27921975970752,13.198070010526983,0.012506532601107298,6,-0.009458482265472412,-0.0018539726734161377,-0.03703123331069946,-0.0899684801697731,-0.008708000183105469,3,-0.1187989087836473,1.975576331806488,0.3785420060157776,-1.0374163893572044,0.390625,3.3269879271834997,0.3796670138835907,-0.1187989087836473
615,2001-06-29,0.3864580094814301,0.39250001311302185,0.3800419867038727,0.3843750059604645,730920000.0,0.009028781185349777,-1.3179789174831844,-3.3327293534239972,48.06484355775967,48.2129131382721,-0.008319113927443389,0.0017083695092972029,-0.021931805493482448,-0.10034617229628823,23.69467353650365,0.01245802640914917,-0.0007173492688561378,-0.0004315882921218095,-0.025004665677821447,0.024141489093577828,-0.012718126984971656,0.011854950400728037,0.010349954092826963,74.73763959118901,26.612065911461727,0.01228653869284983,6,-0.015354007482528742,-0.006145507097244318,-0.023384749889373835,-0.08203050494194031,-0.01770800352096563,4,-0.14749341405075012,-1.261488138030211,0.382999986410141,1.975576331806488,0.3785420060157776,-1.0374163893572044,0.390625,-0.14749341405075012
616,2001-07-02,0.3693329989910126,0.3742919862270355,0.3637500107288361,0.37116700410842896,1040016000.0,-0.044312732742677,1.6081186198862178,-0.8804618422181927,36.526660805906495,46.71587545003948,0.00790630315432439,0.01974390472815496,-0.004680235278576916,-0.08115436598817194,23.062521419726767,0.022707998752593994,-0.0017425254992536887,-0.017491999268531788,-0.04225119676040684,0.007267198223343263,-0.029871598014469314,-0.005112400522594263,0.02542764656479507,19.419087997180288,-25.169265255207794,0.012379598745937517,7,-0.00027048587799072266,0.010979503393173218,-0.006259739398956299,-0.05969749391078949,-0.009957998991012573,0,-0.08731953877260101,-1.3179789174831844,0.3864580094814301,-1.261488138030211,0.382999986410141,1.975576331806488,0.3785420060157776,-0.08731953877260101
617,2001-07-03,0.3740420043468475,0.3779169917106629,0.36491701006889343,0.3667919933795929,406296000.0,0.012750026043433671,-1.3636378414404948,-3.953102910349504,43.08810511685128,45.371898235948926,0.006106124279368685,0.01451576254247483,-0.008588801759038256,-0.08373158864662539,22.008330192840216,0.012999981641769465,-0.004120369576831373,-0.011980944871902544,-0.03732804950685298,0.013366159763047891,-0.024654497189377733,0.0006926074455726461,0.018753215911248733,35.79823570266064,-10.682686721437669,0.012673552317475207,7,0.00397899746894842,0.006270498037338312,-0.007791750133037512,-0.0582864955067634,-0.020958989858627264,1,-0.04377851967134738,1.6081186198862178,0.3693329989910126,-1.3179789174831844,0.3864580094814301,-1.261488138030211,0.382999986410141,-0.04377851967134738
618,2001-07-05,0.3469170033931732,0.37187498807907104,0.34645798802375793,0.36958301067352295,1020096000.0,-0.07251859587545517,-1.155440899021797,-3.1263411024787513,35.40577400279959,43.55854359237996,0.032209183182820844,0.040169271763832004,0.019821037166155187,-0.05459008804333654,20.842413334247283,0.027584016323089544,-0.0061786642701232575,-0.03686429560184479,-0.06746438339726007,-0.0062642078064295,-0.05216433949955246,-0.021564251704137116,0.04399140857912004,0.9969486974679497,-45.69023236268773,0.015300043897707645,7,0.022561997175216675,0.03339549899101257,0.020020753145217896,-0.026473999023437444,0.005750000476837158,3,0.055488792118415065,-1.3636378414404948,0.3740420043468475,1.6081186198862178,0.3693329989910126,-1.3179789174831844,0.3864580094814301,0.055488792118415065
619,2001-07-06,0.3362500071525574,0.34437501430511475,0.32958298921585083,0.3417080044746399,802824000.0,-0.03074797757470127,1.7412901800508118,0.24080100454279496,30.33701434154463,41.033860847884156,0.03987808326273734,0.04713948583988137,0.031202609462788855,-0.04186915895933113,19.377557534562328,0.017334014177322388,-0.006149518908834861,-0.04365004152059554,-0.07767803460072609,-0.009622048440464992,-0.06066403806066084,-0.026636044980530238,0.052847068865365054,10.596524634736127,-34.14060410478982,0.01701399654006528,7,0.024791494011878967,0.03604148328304291,0.036021001636981964,-0.0158070027828216,0.03120797872543335,4,0.08042230754081636,-1.155440899021797,0.3469170033931732,-1.3636378414404948,0.3740420043468475,1.6081186198862178,0.3693329989910126,0.08042230754081636
620,2001-07-09,0.3252499997615814,0.33991700410842896,0.3220829963684082,0.3318749964237213,1014072000.0,-0.032713775931565214,-1.7523733303896678,1.213814568089986,31.29770899746093,39.365253726264235,0.04719249965311889,0.05481663419521415,0.043651671507482726,-0.02894563960479235,17.936845872567176,0.017834007740020752,-0.008777103408573905,-0.050756299495697044,-0.09087205262244097,-0.010640546368953119,-0.07081417605906903,-0.030698422932325053,0.06027623104821672,5.672177628987364,-41.47362041656394,0.020057876563371962,7,0.032041504979133606,0.043291494250297546,0.04637525975704193,-0.004806995391845648,0.03245800733566284,0,0.1507824335169976,1.7412901800508118,0.3362500071525574,-1.155440899021797,0.3469170033931732,-1.3636378414404948,0.3740420043468475,0.1507824335169976
621,2001-07-10,0.3279170095920563,0.3339579999446869,0.32395800948143005,0.32958298921585083,1221744000.0,0.008199876502474668,-1.0868137506413544,0.2514687491565376,37.75010318406424,38.04564761516314,0.04069197071615016,0.04970337744651554,0.04178937925399756,-0.02987032813806656,17.173169843688257,0.009999990463256836,-0.011335391015278029,-0.04491848945617677,-0.08968840876472128,-0.0001485701476322543,-0.067303449110449,-0.02253352980190454,0.05253376246243069,10.44885501724599,-39.381499759302756,0.022384959654272243,7,0.029374495148658752,0.04062448441982269,0.04370824992656708,-0.007474005222320501,0.03020799160003662,1,0.12452234917367155,-1.7523733303896678,0.3252499997615814,1.7412901800508118,0.3362500071525574,-1.155440899021797,0.3469170033931732,0.12452234917367155
622,2001-07-11,0.32729199528694153,0.3325420022010803,0.3171670138835907,0.3266670107841492,904632000.0,-0.001906013676729601,1.764043258244864,-0.3751453462370644,29.13316544956143,37.123380343535516,0.03507717287015022,0.04664915866646879,0.042650865549780315,-0.02807106889027078,16.283077489667548,0.015374988317489624,-0.014321584018989642,-0.04168935418128966,-0.08826249760055266,0.004883789237973335,-0.06497592589092116,-0.018402782471658163,0.04848935471265914,18.507322839578467,-29.845345301800922,0.023286571709631502,7,0.027541518211364746,0.038791507482528687,0.046531014144420624,-0.006848990917205755,0.04591599106788635,2,0.09802563208101334,-1.0868137506413544,0.3279170095920563,-1.7523733303896678,0.3252499997615814,1.7412901800508118,0.3362500071525574,0.09802563208101334
623,2001-07-12,0.3444580137729645,0.34687501192092896,0.3343749940395355,0.3427079916000366,981552000.0,0.05244863526519561,2.797078620152723,2.800104906776273,34.87258150460538,36.2751063289504,0.014044862237956535,0.027230030414312267,0.024880608562206086,-0.044154858441014466,14.956027179017028,0.019583016633987427,-0.015840361742401443,-0.022206635773181937,-0.06882122809287444,0.024407956546510567,-0.04551393193302822,0.0011006603866643427,0.02546190261503517,91.86415003486033,43.576261930255384,0.023307296159846263,7,0.010375499725341797,0.021625488996505737,0.02982349693775177,-0.024015009403228704,0.004583984613418579,3,0.02503933823685278,1.764043258244864,0.32729199528694153,-1.0868137506413544,0.3279170095920563,-1.7523733303896678,0.3252499997615814,0.02503933823685278
624,2001-07-13,0.33733299374580383,0.3456670045852661,0.3302080035209656,0.3419170081615448,690144000.0,-0.02068472714313685,1.558588509194223,-2.6194036205105498,33.418523652758424,34.64773745061692,0.01565732023649441,0.03184297744071318,0.031586866466468244,-0.035583026931428896,14.019253624161177,0.015459001064300537,-0.019227370037150027,-0.02670040577650068,-0.07371813507174763,0.020317323518746266,-0.05020927042412415,-0.0031915411288772066,0.027311632391754936,67.88064223266639,20.48436174864299,0.023508864647623477,7,0.010209009051322937,0.028750509023666382,0.03261501342058182,-0.01688998937606806,0.009292006492614746,4,0.045456597511957186,2.797078620152723,0.3444580137729645,1.764043258244864,0.32729199528694153,-1.0868137506413544,0.3279170095920563,0.045456597511957186
625,2001-07-16,0.3102079927921295,0.3375000059604645,0.30854201316833496,0.33354198932647705,1191696000.0,-0.0804101628259768,-1.1719073585013204,5.090297372150779,27.778953667039275,33.67576999074279,0.03445177517628578,0.05502917493135784,0.058021663116354594,-0.0073164191888565044,13.122684789286366,0.028957992792129517,-0.02060107790948157,-0.04953370690345765,-0.09980647543201787,0.0007390616251025661,-0.07467009116773776,-0.024397322639177543,0.049688872120032423,4.34607173455695,-38.91830640123524,0.025136384264280102,7,0.033021509647369385,0.05081301927566523,0.0636567622423172,0.010235011577606257,0.02912500500679016,0,0.18455357184888666,1.558588509194223,0.33733299374580383,2.797078620152723,0.3444580137729645,1.764043258244864,0.32729199528694153,0.18455357184888666
626,2001-07-17,0.3275420069694519,0.33058300614356995,0.3020829856395721,0.3050000071525574,1169904000.0,0.05587868327086576,-1.0087381924124723,-0.9660582482607646,30.609786885864608,32.289290187299834,0.011808036248824594,0.03534632514835373,0.040020771694798896,-0.023554451140930133,12.385784185957887,0.028500020503997858,-0.023179715132641054,-0.0295580431818962,-0.08080859272701008,0.02169250636321768,-0.05518331795445314,-0.00393276840933926,0.026192275733450787,56.83828896232866,19.408324879439846,0.02562527477255693,7,0.00943697988986969,0.030249491333961376,0.04632274806499481,-0.007099002599716131,0.02574998140335083,1,0.0920981110389476,-1.1719073585013204,0.3102079927921295,1.558588509194223,0.33733299374580383,2.797078620152723,0.3444580137729645,0.0920981110389476
627,2001-07-18,0.31620800495147705,0.3285830020904541,0.3095000088214874,0.31975001096725464,840984000.0,-0.0346032013506955,-1.2506186117789306,-0.15712918306045606,30.75137997485767,31.772135295306285,0.01572969722320222,0.045602217115828736,0.050001105660889666,-0.010911046643534872,12.900199914459975,0.019082993268966675,-0.0276913048613337,-0.03872329592704771,-0.09310666090753617,0.01566006905344075,-0.06591497841729194,-0.011531613436803478,0.030295096162559376,31.534673656378022,-3.909237597440974,0.027191682490244243,7,0.008270993828773499,0.04158349335193623,0.057656750082969666,0.0042349994182587225,0.029249995946884155,2,0.13256146455573803,-1.0087381924124723,0.3275420069694519,-1.1719073585013204,0.3102079927921295,1.558588509194223,0.33733299374580383,0.13256146455573803
628,2001-07-19,0.3212920129299164,0.33466699719429016,0.3158749938011169,0.32079198956489563,840024000.0,0.01607804957126091,-2.6369220653377345,-0.14116954143878838,31.01808628996001,31.847809956241328,0.007407503819430006,0.0382458108751913,0.04450667181784551,-0.014561714345503796,13.608317644943979,0.018792003393173273,-0.029358093743927616,-0.030951789021491982,-0.0864515721300732,0.024547994087089242,-0.05870168057578257,-0.003201897467201398,0.018992272017695044,44.07355667286871,11.284891063299611,0.027749891554290602,7,0.0031869858503341675,0.0364994853734969,0.052572742104530334,-0.0008490085601806086,0.034040987491607666,3,0.16158501094216726,-1.2506186117789306,0.31620800495147705,-1.0087381924124723,0.3275420069694519,-1.1719073585013204,0.3102079927921295,0.16158501094216726
629,2001-07-20,0.3120419979095459,0.3204169869422913,0.3020829856395721,0.313291996717453,742464000.0,-0.028790055924571623,1.365680753249897,-2.499880796280844,27.89660052018057,31.46990901432129,0.014374079790061944,0.044244622133186085,0.0537783572268542,-0.003705536374753682,14.153061697187244,0.019209027290344294,-0.03313323682321012,-0.03669765442609785,-0.09309622008389068,0.019700911231694984,-0.06489693725499429,-0.008498371597201404,0.02289410513494,28.119283270419622,0.6105718592377514,0.028199282828896426,7,0.012437000870704651,0.04045799374580383,0.0638435035943985,0.008401006460189875,0.05558300018310547,4,0.11857378405698649,-2.6369220653377345,0.3212920129299164,-1.2506186117789306,0.31620800495147705,-1.0087381924124723,0.3275420069694519,0.11857378405698649
630,2001-07-23,0.2824999988079071,0.31291699409484863,0.28212499618530273,0.3125,1547976000.0,-0.0946731507282631,-1.0027311520945454,24.000023841880648,25.9802198425475,30.162144198597204,0.04158765817425508,0.06964556631179963,0.0833739584744293,0.027636427998229518,14.886687836506002,0.0307919979095459,-0.03434658713838595,-0.061343804001808167,-0.12292582916166839,0.00023822115805205435,-0.09213481658173828,-0.030552791421878056,0.05216699838638306,0.7137197202295836,-26.6691304163539,0.0307910125799301,7,0.03200000524520874,0.06002099812030792,0.09553150087594986,0.03794300556182867,0.08033299446105957,0,0.22699115646409207,1.365680753249897,0.3120419979095459,-2.6369220653377345,0.3212920129299164,-1.2506186117789306,0.31620800495147705,0.22699115646409207
631,2001-07-24,0.30162501335144043,0.3018749952316284,0.2802500128746033,0.2862919867038727,1365312000.0,0.06769916681145838,1.7316358817694235,-0.5111008679429345,31.447631004755237,30.419307038063188,0.020496322551980584,0.04677209115545866,0.06480126193913849,0.010205938628836675,16.030028000567295,0.02162498235702509,-0.033458356106836784,-0.03831668943166733,-0.10023044727284602,0.023597068409511368,-0.06927356835225668,-0.00735981051107798,0.024635263681411723,39.28001660522763,12.42622350075662,0.030956878920589355,7,0.011937499046325684,0.03922899067401886,0.07738549262285233,0.018817991018295344,0.049541980028152466,1,0.12501610535709617,-1.0027311520945454,0.2824999988079071,1.365680753249897,0.3120419979095459,-2.6369220653377345,0.3212920129299164,0.12501610535709617
632,2001-07-25,0.2987079918384552,0.3016670048236847,0.2886669933795929,0.3010829985141754,1245888000.0,-0.009671019921635104,6.338380269842872,-0.15489483781057395,35.90059381114351,30.533530627678534,0.021157210346505195,0.04474388676942054,0.06815808471583762,0.01512645098022114,16.972082320188857,0.013000011444091797,-0.03216849206024808,-0.036637860536575306,-0.09631633973901199,0.02304061866586138,-0.06647710013779362,-0.0067986209353569915,0.019270437645912186,33.919518316957145,3.638240414686532,0.029839239601218332,7,0.014250516891479492,0.03970851004123688,0.08191726356744766,0.021735012531280573,0.051333993673324585,2,0.18273363293161293,1.7316358817694235,0.30162501335144043,-1.0027311520945454,0.2824999988079071,1.365680753249897,0.3120419979095459,0.18273363293161293
633,2001-07-26,0.3291670083999634,0.33125001192092896,0.2943750023841858,0.2958750128746033,1714152000.0,0.1019692053568515,-1.0321278940479144,-14.017642925262237,48.14341249136411,32.169629387523614,-0.013073785901029922,0.010957978604715979,0.03812172486371346,-0.01315967142790686,17.34852337065363,0.036875009536743164,-0.03181656000125482,-0.003710094094276417,-0.059844519376965444,0.05242433118841261,-0.0317773067356209,0.02435711854706807,-0.04891699552536005,95.91567929428099,60.53598194629737,0.028067212641344503,7,-0.020291998982429504,0.007208004593849182,0.04541649669408798,0.0013540014624596197,0.023790985345840454,3,0.04949157139892657,6.338380269842872,0.2987079918384552,1.7316358817694235,0.30162501335144043,-1.0027311520945454,0.2824999988079071,0.04949157139892657
634,2001-07-27,0.3375000059604645,0.3411250114440918,0.3187499940395355,0.32854199409484863,1094688000.0,0.02531540934496035,1.7609804891413272,0.2690740439031993,53.25648806773564,35.00046654315654,-0.02389322975213265,-0.0010103410402673152,0.029799799603396293,-0.019532021477168482,17.571855323397088,0.022375017404556274,-0.030201268802101056,0.006897902488708474,-0.04414007185032165,0.0579358768277386,-0.018621084680806588,0.032416889658223536,-0.05622999310493465,94.04516539004203,52.639487524055,0.02551898716951505,7,-0.026812493801116943,-0.0011249929666519165,0.03832300007343292,-0.006978996098041479,-0.009083002805709839,4,0.05283850117368161,-1.0321278940479144,0.3291670083999634,6.338380269842872,0.2987079918384552,1.7316358817694235,0.30162501335144043,0.05283850117368161
635,2001-07-30,0.32945799827575684,0.3392919898033142,0.3258329927921295,0.3379170000553131,582288000.0,-0.023828170496831613,1.401466588321001,-0.9442945495556938,50.39826825288967,37.19918669504822,-0.014341623320261121,0.002679812665354886,0.03755681754996243,-0.009814030933144258,17.62438372105416,0.013458997011184692,-0.030748636622990766,0.0017058953642845043,-0.042044911169430654,0.04545670189799966,-0.020169507902573047,0.023581298631142056,-0.045793785476684556,80.83447483778232,34.04596304082249,0.02187540326685757,7,-0.018770486116409302,0.006917014718055725,0.04705251008272171,0.0010630115866661627,0.005959004163742065,0,0.11584784712055685,1.7609804891413272,0.3375000059604645,-1.0321278940479144,0.3291670083999634,6.338380269842872,0.2987079918384552,0.11584784712055685
636,2001-07-31,0.33708301186561584,0.33854201436042786,0.31791698932647705,0.3299170136451721,1187760000.0,0.02314411436287811,3.0906422983600454,-0.84714466401491,52.44212322861102,39.609269278798585,-0.022876641452913016,-0.007889677306276766,0.02982358038441113,-0.01581812421882478,18.72151928377264,0.020625025033950806,-0.030371585814575996,0.01094340831041335,-0.028522030142461352,0.05040884676328805,-0.008789310916023974,0.030676127536850673,-0.051120367120742805,92.29479166844203,40.19686007584478,0.01973271922643734,7,-0.02639549970626831,-0.0007079988718032837,0.043271251022815704,-0.002687007188796997,-0.015375018119812012,1,0.07639062336851477,1.401466588321001,0.32945799827575684,1.7609804891413272,0.3375000059604645,-1.0321278940479144,0.3291670083999634,0.07639062336851477
637,2001-08-01,0.3576669991016388,0.35941699147224426,0.3413330018520355,0.3437080085277557,1204944000.0,0.061065038911628955,1.0715980512985084,1.9479478147314915,53.239415949135285,42.07830590759583,-0.04130485611696999,-0.03137178725605938,0.008844459288067874,-0.03439140204309182,19.33960248965709,0.022333979606628418,-0.025711145724085505,0.03234614580869677,-0.003443160391304323,0.06813545200869786,0.014451492708696223,0.050240798908697315,-0.06949785968879701,97.30944210787248,48.16623815436057,0.017894653100000536,8,-0.03783349692821503,-0.021291986107826233,0.022687263786792755,-0.010520994663238525,-0.03258401155471802,2,-0.018173344866515895,3.0906422983600454,0.33708301186561584,1.401466588321001,0.32945799827575684,1.7609804891413272,0.3375000059604645,-0.018173344866515895
638,2001-08-02,0.3661670088768005,0.3674579858779907,0.3499580025672913,0.3622080087661743,1097928000.0,0.023765149696537202,4.350896217388514,0.2836165043361621,57.023980044096376,45.31468141025315,-0.04779621083614766,-0.040428479939876694,-0.0003227365619102862,-0.04069027827162358,19.967051542419846,0.017499983310699407,-0.022281624819402657,0.03988365530967708,0.000768063659742968,0.07899924695961119,0.020325859484709996,0.05944145113464416,-0.07372299834039453,97.39412387506606,48.5299752553437,0.01955779582496707,8,-0.042313009500503485,-0.02979199588298792,0.011541500687599238,-0.019021004438400213,-0.050500005483627264,3,-0.044037346276726064,1.0715980512985084,0.3576669991016388,3.0906422983600454,0.33708301186561584,1.401466588321001,0.32945799827575684,-0.044037346276726064
639,2001-08-03,0.363292008638382,0.3689169883728027,0.3556669950485229,0.36250001192092896,820344000.0,-0.007851609152985661,1.2006380224768245,0.20004968308217458,64.66376004570687,49.61285254393752,-0.04122179038986007,-0.03733802557909072,0.0019440083037447486,-0.03599105704034283,19.922451739548087,0.013249993324279785,-0.017871414489048054,0.03565655499696735,-0.006649057539393433,0.07796216753332813,0.014503748728786958,0.05680936126514774,-0.06484688007464928,88.97062776548047,33.051105143957976,0.0211528062681804,8,-0.03870850801467901,-0.026916995644569452,0.014416500926017706,-0.014791995286941584,-0.08004200458526617,4,-0.028445478146656877,4.350896217388514,0.3661670088768005,1.0715980512985084,0.3576669991016388,3.0906422983600454,0.33708301186561584,-0.028445478146656877
640,2001-08-06,0.3742919862270355,0.3779999911785126,0.35683301091194153,0.3607079982757568,1292568000.0,0.03027861149459743,1.0159030885143256,17.15157102539868,63.38236686683315,53.16115652861284,-0.042277730112486755,-0.04687903009310612,-0.009731604530563154,-0.04528807048199546,19.71830261192224,0.021166980266571045,-0.01330502029761893,0.044204433262348186,-0.0029286791752011765,0.09133754569989755,0.020637877043573505,0.06777098948112287,-0.06879967168239581,93.82852913939182,36.45444148969907,0.023566556218774674,8,-0.04095849394798279,-0.03791697323322296,0.003051772713661194,-0.025333479046821594,-0.10812497138977051,0,-0.12256469483814791,1.2006380224768245,0.363292008638382,4.350896217388514,0.3661670088768005,1.0715980512985084,0.3576669991016388,-0.12256469483814791
641,2001-08-07,0.3687500059604645,0.3760420083999634,0.3643749952316284,0.37420800328254705,1088616000.0,-0.01480656939101399,1.5568712485876075,-0.4017963901071321,65.55619615053595,56.456223455212005,-0.029293234648937128,-0.04018120556634308,-0.004705833210104704,-0.03824518241590147,19.503121011765465,0.011667013168334961,-0.007009819210780477,0.03662080317735672,-0.013555677372457109,0.08679728372717055,0.011532562902449806,0.061709043452263634,-0.05455677021976002,74.77298958011606,13.546678012146614,0.025088240274906908,8,-0.032562509179115295,-0.039625003933906555,0.0069582462310791016,-0.008332997560501099,-0.10583299398422236,1,-0.09039458435843217,1.0159030885143256,0.3742919862270355,1.2006380224768245,0.363292008638382,4.350896217388514,0.3661670088768005,-0.09039458435843217
642,2001-08-08,0.359375,0.375,0.3577499985694885,0.3655419945716858,1125696000.0,-0.02542374456658214,-2.66358843225247,1.129900622474598,60.99589903880658,57.88427751603894,-0.011630712099883589,-0.029807635372417984,0.004538421835378892,-0.027391924621886332,18.88125883746407,0.017250001430511475,0.0026655659177532987,0.02564164698123933,-0.025916077707828,0.07719937167030666,-0.0001372153632943629,0.05142050932577302,-0.03752495360675856,33.581774685338786,-28.58264931007284,0.025778862344533665,8,-0.011416509747505188,-0.030249997973442078,0.01531250774860382,0.001042008399963379,-0.11870799958705905,2,-0.10481253914211108,1.5568712485876075,0.3687500059604645,1.0159030885143256,0.3742919862270355,1.2006380224768245,0.363292008638382,-0.10481253914211108
643,2001-08-09,0.3530830144882202,0.3647499978542328,0.34666699171066284,0.35770800709724426,1643616000.0,-0.017508133597995967,-1.0717152558808114,0.7499589233073987,62.05592248676055,58.86199245148615,-0.001776269815361664,-0.024070460659876725,0.010844161174223765,-0.01987194906697165,18.990748230954686,0.018083006143569946,0.010568367458916594,0.01891841143369677,-0.03315869061724086,0.0709955134846344,-0.007120139591772046,0.044956962459165584,-0.024494974720746243,20.476886626001917,-44.09405323508683,0.026038551025468815,8,-0.005124524235725403,-0.023958012461662292,0.02608373761177063,0.007333993911743164,-0.12833301723003387,3,-0.0793015404093691,-2.66358843225247,0.359375,1.5568712485876075,0.3687500059604645,1.0159030885143256,0.3742919862270355,-0.0793015404093691
644,2001-08-10,0.3526670038700104,0.3574999868869781,0.34208300709724426,0.3529169857501984,1036488000.0,-0.001178223253850974,2.274640130654438,0.05405022263177069,74.86692093920868,61.580731638854935,0.0011369995514731723,-0.02365981358838265,0.011362059144734094,-0.017827040590008558,19.002921819116303,0.015416979789733831,0.01780370572217671,0.01773570030927657,-0.034985333531023455,0.0704567341495766,-0.008624816610873443,0.04409621722942658,-0.018149529933211783,29.467944047913413,-41.39676258828219,0.02636051692015002,8,-0.004708513617515564,-0.023542001843452454,0.022228747606277466,0.007750004529953003,-0.10266700387001038,4,-0.10491483487486963,-1.0717152558808114,0.3530830144882202,-2.66358843225247,0.359375,1.5568712485876075,0.3687500059604645,-0.10491483487486963
645,2001-08-13,0.3674579858779907,0.3714579939842224,0.3533749878406525,0.358707994222641,1514784000.0,0.04194036256772171,1.1591638984621944,-35.00250357653014,74.07038134926502,63.98387143003872,-0.008601345936258553,-0.03577611814975179,-0.003789761222210364,-0.03116934127468729,18.13114842636068,0.018790990114212036,0.021044503850015495,0.02966418266296389,-0.023618627985683205,0.08294699331161098,0.0030227773386403145,0.056305587987287464,-0.027722609872186443,74.72239408499529,-0.13188081744358726,0.026641405324323554,8,-0.007791489362716675,-0.0383329838514328,-0.0007914900779724121,-0.007040977478027344,-0.12720797955989838,0,-0.22916356443763608,2.274640130654438,0.3526670038700104,-1.0717152558808114,0.3530830144882202,-2.66358843225247,0.359375,-0.22916356443763608
646,2001-08-14,0.35770800709724426,0.3631249964237213,0.35316699743270874,0.36079201102256775,2321160000.0,-0.02653358793509475,1.5698145712681602,-0.35245792759561445,70.5454766600566,65.90676706458552,0.004896923959469224,-0.02492839481080522,0.0056666876809914335,-0.02042431867364969,16.982694869223746,0.014290988445281982,0.022480018039375105,0.0184059038758278,-0.0353606517380563,0.0721724594897119,-0.008477373931114252,0.04528918168276985,-0.015625,47.46788397761543,-31.21916211324735,0.026883277806942062,8,0.0023334920406341553,-0.02858300507068634,0.005208492279052734,0.002709001302719116,-0.1261250078678131,1,-0.2559098215408231,1.1591638984621944,0.3674579858779907,2.274640130654438,0.3526670038700104,-1.0717152558808114,0.3530830144882202,-0.2559098215408231
647,2001-08-15,0.3581250011920929,0.3700830042362213,0.3549579977989197,0.36579200625419617,1816392000.0,0.0011657387773689187,-1.1605590511626322,2.486055545892039,62.752113936692815,66.54322638598514,0.005086644701666698,-0.02323534720584919,0.004327671929904686,-0.019792163687942343,15.890185115134797,0.015125006437301636,0.025437395051521428,0.01672704815864562,-0.036514436006836015,0.06996853232412725,-0.00989369392409517,0.04334779024138641,-0.011731956005096411,54.61106810556571,-20.99214283122187,0.026620742082740803,8,0.0019164979457855225,-0.028999999165534973,0.0047914981842041016,0.0022920072078704834,-0.1393750011920929,2,-0.2658512779027752,1.5698145712681602,0.35770800709724426,1.1591638984621944,0.3674579858779907,2.274640130654438,0.3526670038700104,-0.2658512779027752
648,2001-08-16,0.3732079863548279,0.3737500011920929,0.3501250147819519,0.3515419960021973,1026096000.0,0.042116537836029755,1.0769200538668315,-2.8258740117079015,64.8422191759984,66.56305517823975,-0.009937588163051514,-0.03607929990438902,-0.011574820719330248,-0.03396880952577225,15.025146542975182,0.02362498641014099,0.02798080101055761,0.029214234650135062,-0.024954080519116684,0.08338254981938681,0.0021300770655091616,0.05629839223476096,0.004792004823684692,98.28839189585985,23.984497874678382,0.02708415758462588,8,-0.013166487216949463,-0.04408298432826996,-0.012749478220939636,-0.008395478129386902,-0.14429098367691037,3,-0.35513973652180486,-1.1605590511626322,0.3581250011920929,1.5698145712681602,0.35770800709724426,1.1591638984621944,0.3674579858779907,-0.35513973652180486
649,2001-08-17,0.34904199838638306,0.3684999942779541,0.3460829854011536,0.3637500107288361,1668840000.0,-0.0647520654755469,-1.1736611303361595,-0.6788525289206222,57.178048996823065,65.87368652601641,0.013404040555983765,-0.009485568341380368,0.010760688213179326,-0.008857324009844292,13.524511972234293,0.02712500095367426,0.028345331717410438,0.003198246657848347,-0.048861638841585564,0.05525813215728226,-0.022831696091868636,0.02922818940756533,0.0284004932641983,10.695092696619957,-60.189237090804845,0.026029942749716966,8,0.010020509362220764,-0.019916996359825134,0.011416509747505188,0.016687512397766113,-0.13954199850559235,4,-0.3560946868938326,1.0769200538668315,0.3732079863548279,-1.1605590511626322,0.3581250011920929,1.5698145712681602,0.35770800709724426,-0.3560946868938326
650,2001-08-20,0.3466250002384186,0.3503749966621399,0.335999995470047,0.3468329906463623,1183320000.0,-0.006924662817478167,2.942675914156916,0.014141299524435682,53.63621000834506,64.54924362132853,0.012833317149438694,-0.0021272297079823477,0.01162793955737873,-0.005502397702510764,11.396820284196842,0.014375001192092896,0.026998447171351303,-0.0024250015616417153,-0.04511403379354639,0.04026403067026296,-0.023769517677594054,0.018919514554310624,0.029563111162185685,28.14570372943443,-38.3767342970868,0.021344516115952342,8,0.00887499749660492,-0.017499998211860657,0.010187752544879913,0.01910451054573059,-0.14762499928474426,0,-0.27875946677809493,-1.1736611303361595,0.34904199838638306,1.0769200538668315,0.3732079863548279,-1.1605590511626322,0.3581250011920929,-0.27875946677809493
651,2001-08-21,0.3393329977989197,0.3566670119762421,0.33879199624061584,0.3474999964237213,1186656000.0,-0.021037150910878433,-2.865285408174785,39.266227253188134,42.225814531209984,62.46367867604001,0.017336845718213867,0.00857421050772278,0.01763365780302828,0.002627079485945205,8.977377612322565,0.017875015735626276,0.024039938598214128,-0.011602403223514579,-0.04839592390342928,0.025191117456400125,-0.02999916356347193,0.006794357116442773,0.03444382664585116,8.829143903748381,-51.57656623154697,0.018396760339957352,8,0.015542000532150269,-0.010207995772361755,0.012792259454727173,0.02327151596546173,-0.10116599500179288,1,-0.2919933873909353,2.942675914156916,0.3466250002384186,-1.1736611303361595,0.34904199838638306,1.0769200538668315,0.3732079863548279,-0.2919933873909353
652,2001-08-22,0.35329198837280273,0.3536669909954071,0.3343749940395355,0.3453330099582672,1498104000.0,0.04113655513736636,3.430367011720421,-0.9745291728549585,44.782154774632644,60.54437115247025,0.002709131207305371,-0.0011444916653402526,0.002103621231485886,-0.010125130494555545,6.509425523365698,0.019291996955871582,0.020767650844566277,-0.00037261247634889916,-0.02774626722953616,0.02700104227683836,-0.014059439852942501,0.013314214900244703,0.01821822633348469,48.04315148432568,-7.366364335025459,0.013686827376593626,8,0.0007705092430114746,-0.024166986346244812,-0.005906745791435297,0.006083011627197266,-0.08420899510383606,2,-0.3444997145390717,-2.865285408174785,0.3393329977989197,2.942675914156916,0.3466250002384186,-1.1736611303361595,0.34904199838638306,-0.3444997145390717
653,2001-08-23,0.3454580008983612,0.3566249907016754,0.34375,0.3520829975605011,1013592000.0,-0.02217425736293488,-1.5644841505401876,-0.8323928420311617,43.0517141682748,57.009348177922035,0.010446305626549524,0.008403400660384364,0.008681026389980917,-0.0009357517877419674,5.6153499114006715,0.012874990701675415,0.017110987847196835,-0.009021149575710319,-0.03420762069023581,0.01616532153881517,-0.02161438513297309,0.003572085981552453,0.023081396154586042,32.47767554986922,-17.914661756235446,0.012593235557262746,8,0.008604496717453003,-0.016332998871803284,-0.004322752356529291,0.013916999101638794,-0.0712909996509552,3,-0.36678264960967155,3.430367011720421,0.35329198837280273,-2.865285408174785,0.3393329977989197,2.942675914156916,0.3466250002384186,-0.36678264960967155
654,2001-08-24,0.35533300042152405,0.3624579906463623,0.3471249938011169,0.34916698932647705,1110936000.0,0.028585239008744878,-1.991803636173303,-0.9307191247784505,42.548089200177486,53.506871272467876,0.001105502943612724,-7.072046824668776e-05,-0.0023348280909351593,-0.009521382836096215,5.201601860266655,0.0169999897480011,0.015107845001934128,-3.779977560042225e-05,-0.023922342149541698,0.023846742598340853,-0.011980070962571032,0.011904471411370188,0.010473244390350245,74.62881071920145,28.502708414074455,0.011942271186970638,8,-0.0012705028057098389,-0.026207998394966125,-0.014197751879692133,0.004041999578475952,-0.07499998807907104,4,-0.3557676815652976,-1.5644841505401876,0.3454580008983612,3.430367011720421,0.35329198837280273,-2.865285408174785,0.3393329977989197,-0.3557676815652976
655,2001-08-27,0.36762499809265137,0.3723329901695252,0.3460420072078705,0.3473750054836273,1279608000.0,0.03459289640012497,-1.2945536217069675,3.2841317177146117,49.5800921708197,51.17738410699711,-0.012471862203821682,-0.009862382604143849,-0.015844503944889288,-0.019998687588339725,4.950607889984672,0.02629098296165472,0.013629289712405734,0.010345847904682182,-0.010758379907500448,0.03145007571686481,-0.00020626600140916107,0.020897961810773524,-0.033250004053115845,87.5968371440078,43.231571367330055,0.010552113906091315,8,-0.013562500476837158,-0.038499996066093445,-0.029135502874851227,-0.008249998092651367,-0.09945800900459284,0,-0.4301258049160436,-1.991803636173303,0.35533300042152405,-1.5644841505401876,0.3454580008983612,3.430367011720421,0.35329198837280273,-0.4301258049160436
656,2001-08-28,0.3628329932689667,0.3747920095920563,0.36000001430511475,0.3666250109672545,1178760000.0,-0.013035035290165364,-2.1279410884272654,-0.1872602015962222,51.33641317305266,49.908972911037075,-0.007684537773656908,-0.0032067534700314093,-0.011845895470124435,-0.013754880609683773,4.4001086339330655,0.014791995286941528,0.010210971639126765,0.0042663440108299255,-0.01468180208692832,0.02321449010858817,-0.005207729038049169,0.01374041705970902,-0.02769883930683137,70.4109366819794,23.662059055283677,0.009474073048879112,8,-0.008249491453170776,-0.03370799124240875,-0.03432249277830124,-0.01343698799610138,-0.07741600275039673,1,-0.45153829821050373,-1.2945536217069675,0.36762499809265137,-1.991803636173303,0.35533300042152405,-1.5644841505401876,0.3454580008983612,-0.45153829821050373
657,2001-08-29,0.3511669933795929,0.3661249876022339,0.3481250107288361,0.3638330101966858,1435800000.0,-0.03215253327507017,1.0869572729016044,3.3401787187891485,49.289045544389786,48.180842507525014,0.003230382419687039,0.008376796854381197,-0.00045491888609305864,-0.0006735393761277964,4.5924922964701205,0.01799997687339777,0.0054842291673830035,-0.007074655592441581,-0.026308595854778294,0.012159284669895132,-0.016691625723609937,0.0025423145387267754,-0.01444652519226075,23.893405990992676,-25.09728663985969,0.009616970131168363,8,0.003416508436203003,-0.01783350110054016,-0.023958735167980194,-0.002708479762077276,-0.03483399748802185,2,-0.32178420157021737,-2.1279410884272654,0.3628329932689667,-1.2945536217069675,0.36762499809265137,-1.991803636173303,0.35533300042152405,-0.32178420157021737
658,2001-08-30,0.3500419855117798,0.3524999916553497,0.3364579975605011,0.3445830047130585,1431312000.0,-0.0032036264484488486,2.092434657466981,-0.4309942800134544,49.03106475841687,47.275622036590995,0.0008087666014764405,0.008676675792734456,-0.00012204345469973843,0.0020773878027880444,4.753962800852632,0.016041994094848577,0.0016520413934968392,-0.007393412292003632,-0.02658035142359516,0.011793526839587898,-0.016986881857799396,0.002200057273792133,0.02475002408027649,35.435862909671016,-15.362377736104264,0.009593469565795777,8,0.004541516304016113,-0.013854488730430603,-0.0243544802069664,-0.0015834718942641657,-0.013124972581863403,3,-0.23128366194257188,1.0869572729016044,0.3511669933795929,-2.1279410884272654,0.3628329932689667,-1.2945536217069675,0.36762499809265137,-0.23128366194257188
659,2001-08-31,0.35295799374580383,0.3561669886112213,0.34312498569488525,0.34770798683166504,887904000.0,0.008330452787715492,1.235517083723912,0.9617192490159674,44.13354525634172,46.219770397479515,-0.001668837213148755,0.005214103298639028,-0.004040973064492026,0.0004462047788341694,4.784829415910979,0.01304200291633606,-0.0004311698903394223,-0.003960703313350689,-0.023039852424509066,0.01511844579780769,-0.013500277868929877,0.0055788712422285,0.02106733560562135,43.042706231011074,-4.5339278166262815,0.00953957455557918,8,0.0016255080699920654,-0.004999503493309021,-0.030332982540130615,-0.0044994801282882135,-0.01754099130630493,4,-0.22323050871357275,2.092434657466981,0.3500419855117798,1.0869572729016044,0.3511669933795929,-2.1279410884272654,0.3628329932689667,-0.22323050871357275
660,2001-09-04,0.32841700315475464,0.35199999809265137,0.3259580135345459,0.35199999809265137,1856136000.0,-0.06952949366751937,1.2085392145216691,-4.491993119930064,39.41607458648793,45.90757707028817,0.022370197994768304,0.027554785985132946,0.019246312028024404,0.025880227088009022,4.720063182277127,0.026999980211257935,-0.00490031501750815,-0.026207944750785805,-0.047405540675263536,-0.005010348826308075,-0.0368067427130247,-0.015609146788546913,0.04485697956085205,5.0354052887927905,-40.79708238100668,0.010598797962238874,9,0.021958008408546448,0.019541487097740173,-0.004885740578174591,0.02004151046276098,0.04074999690055847,1,-0.14641139268189407,1.235517083723912,0.35295799374580383,2.092434657466981,0.3500419855117798,1.0869572729016044,0.3511669933795929,-0.14641139268189407
661,2001-09-05,0.3354170024394989,0.3379170000553131,0.3147920072078705,0.328125,2395584000.0,0.021314363195275243,2.762609376628981,-0.30920595364166437,42.16738466548602,45.617047058160765,0.016490444655133496,0.018898454766878958,0.011072276805659031,0.019753844447237212,4.822902220210241,0.023124992847442627,-0.006631741573479288,-0.017541295289993264,-0.03929701707544231,0.004214426495455781,-0.028419156182717786,-0.0066634343972687415,0.03596434150886535,40.178838386506655,-4.355542252708851,0.010877860892724517,9,0.009375005960464478,0.010978996753692627,-0.011885739862918854,0.013041511178016718,0.012082993984222412,2,-0.2004967335058414,1.2085392145216691,0.32841700315475464,1.235517083723912,0.35295799374580383,2.092434657466981,0.3500419855117798,-0.2004967335058414
662,2001-09-06,0.32170799374580383,0.3391669988632202,0.32020801305770874,0.328792005777359,1950768000.0,-0.04087153779918429,-2.76022130144638,-0.9714769146514413,32.06624740887017,44.39643964044915,0.028215246682772033,0.03124268606697428,0.023070480913387814,0.03437938795127149,5.253121013089744,0.018958985805511475,-0.007990496185366625,-0.029366953670978524,-0.0549658704139509,-0.0037680369280061465,-0.04216641204246474,-0.016567495299492307,0.04627798999813082,16.715382831261515,-20.151183992468823,0.0127994583714862,9,0.023084014654159546,0.024688005447387695,0.0018232688307762146,0.026750519871711786,0.04045900702476507,3,-0.11280727844117255,2.762609376628981,0.3354170024394989,1.2085392145216691,0.32841700315475464,1.235517083723912,0.35295799374580383,-0.11280727844117255
663,2001-09-07,0.3250829875469208,0.33000001311302185,0.3149999976158142,0.31666699051856995,1970256000.0,0.010490860863667795,-1.5531978572732992,-1.1880269246949937,40.244145438782944,44.140445889183084,0.024189945885133346,0.027049275704547848,0.018378157771349712,0.03172631916794477,5.976543646166677,0.015000015497207642,-0.007023428374726581,-0.02459195852279661,-0.05267096782659092,0.0034870507809977025,-0.038631463174693736,-0.01055245387089948,0.039711357604850006,24.8724712132846,-14.672393377463951,0.014039504651897143,9,0.019709020853042603,0.021313011646270752,0.0030212700366973877,0.023375526070594843,0.0445840060710907,4,-0.02691617830073867,-2.76022130144638,0.32170799374580383,2.762609376628981,0.3354170024394989,1.2085392145216691,0.32841700315475464,-0.02691617830073867
664,2001-09-10,0.3156670033931732,0.32729199528694153,0.30912500619888306,0.3223330080509186,1872360000.0,-0.028964862864097163,1.1909083394133693,-0.7920635707557526,38.07399423571834,42.86199056306071,0.03060615866241967,0.03536433403750472,0.026196521528109917,0.04146019352654451,6.6074969649639925,0.01816698908805847,-0.007713327565409267,-0.03215794265270233,-0.06402669943650224,-0.0002891858689024196,-0.048092321044602315,-0.016223564260802348,0.04612720148196353,15.258305378807574,-24.66565957649566,0.015934378391899963,9,0.026291504502296448,0.027895495295524597,0.014447502791881561,0.0327915102243424,0.06274998188018799,0,0.06731780423142797,-1.5531978572732992,0.3250829875469208,-2.76022130144638,0.32170799374580383,2.762609376628981,0.3354170024394989,0.06731780423142797
665,2001-09-17,0.28325000405311584,0.3032500147819519,0.2818329930305481,0.2960000038146973,1138596000.0,-0.10269365816382459,-1.748587241089818,1.9126898969035375,31.89901563075024,40.70227972502711,0.05564787679645267,0.06445379812475732,0.05649479315996353,0.07356805990920912,7.729491063292407,0.03383401036262512,-0.008449149528901412,-0.06036454290151594,-0.10205033891774512,-0.018678746885286757,-0.0812074409096305,-0.039521644893401375,0.07433066492792062,2.4715018634896375,-39.6761462358553,0.020842898008114584,9,0.040728986263275146,0.04666648805141449,0.04722925275564194,0.06520850956439977,0.0884999930858612,0,0.18417298372430224,1.1909083394133693,0.3156670033931732,-1.5531978572732992,0.3250829875469208,-2.76022130144638,0.32170799374580383,0.18417298372430224
666,2001-09-18,0.266167014837265,0.2908329963684082,0.25975000858306885,0.2887499928474426,894372000.0,-0.06031064067574521,1.324049882624531,1.7712139947033598,22.435953403514063,37.71860282048536,0.06434316094129144,0.07834386430174473,0.07176894000180001,0.09003585989751295,9.142461939184905,0.031082987785339355,-0.010534136416664341,-0.07287048250436784,-0.12644700623049793,-0.019293958778237752,-0.09965874436743288,-0.046082220641302796,0.08383888654872262,8.080142840416812,-31.94527604275912,0.02678826186306505,9,0.041791483759880066,0.0517289936542511,0.06868723779916763,0.0822914987802506,0.1219999790191651,1,0.38697501747548424,-1.748587241089818,0.28325000405311584,1.1909083394133693,0.3156670033931732,-1.5531978572732992,0.3250829875469208,0.38697501747548424
667,2001-09-19,0.2629170119762421,0.2707499861717224,0.2255000025033951,0.2676669955253601,1561908000.0,-0.012210389266340771,7.290606341067869,0.21033468424657198,23.106148146047843,34.83805653022214,0.06007608414284821,0.07809961316146274,0.07298323221718611,0.09295090135189321,10.55790459449654,0.045249983668327304,-0.015193169166492604,-0.07136008590459819,-0.13395548833831294,-0.008764683470883439,-0.10265778712145557,-0.040062384687740815,0.07625818227339526,35.80574705645062,-4.96066103255712,0.03129770121685738,9,0.027916483581066076,0.03733298927545542,0.06973923742771143,0.08470799028873438,0.14800000190734858,2,0.32170981942820176,1.324049882624531,0.266167014837265,-1.748587241089818,0.28325000405311584,1.1909083394133693,0.3156670033931732,0.32170981942820176
668,2001-09-20,0.24066700041294095,0.2579169869422913,0.2333330065011978,0.24883300065994265,1470696000.0,-0.08462750811009423,-1.1532796080302141,1.7191639007924626,15.427058288510423,31.64844686712977,0.07283951485889031,0.09476975772064813,0.09377146775346265,0.11512102585524678,12.316641993349386,0.029584005475044334,-0.020947907866187943,-0.08698304817080502,-0.15950202071641514,-0.014464075625194889,-0.12324253444361008,-0.05072356189799995,0.08259366699222251,14.899991143505176,-20.69147718784265,0.03625948627280507,9,0.04808299988508227,0.059479005634784726,0.09787474572658542,0.10695800185203555,0.14091600477695462,3,0.5048469468151262,7.290606341067869,0.2629170119762421,1.324049882624531,0.266167014837265,-1.748587241089818,0.28325000405311584,0.5048469468151262
669,2001-09-21,0.22474999725818634,0.23566700518131256,0.21674999594688416,0.22208300232887268,1226304000.0,-0.0661370405059436,-1.8376206883834043,-0.32659745881013114,7.843288295786493,28.14035950149628,0.07672626824147238,0.10635031474607548,0.10835548104197273,0.13063060026345308,14.501524497553367,0.023917004466056796,-0.026561215560883034,-0.09668545126914979,-0.181710074971635,-0.011660827566664589,-0.1391977631203924,-0.05417313941790719,0.08482417706072953,9.248554415411208,-18.948129919196035,0.0425123118512426,9,0.053208500146865845,0.07102100551128387,0.11379174888134003,0.12287500500679016,0.12583298981189728,4,0.6447919827707436,-1.1532796080302141,0.24066700041294095,7.290606341067869,0.2629170119762421,1.324049882624531,0.266167014837265,0.6447919827707436
670,2001-09-24,0.25,0.2536669969558716,0.23183299601078036,0.2425830066204071,1507500000.0,0.11234706585027077,1.960344350362954,2.7810301767246437,20.293817644280338,25.70996316580676,0.0437877881115446,0.07746175254729715,0.08239302967877876,0.10553565204713705,16.152196559594394,0.02891699969768524,-0.03210090509954877,-0.06660419851541521,-0.1564465478978651,0.02323815086703468,-0.11152537320664019,-0.02168302382419024,0.04472230577939079,44.88209692362217,21.115392005192483,0.044921174691224953,9,0.027958497405052185,0.045771002769470215,0.08854174613952637,0.0976250022649765,0.09999999403953552,0,0.5136679410934448,-1.8376206883834043,0.22474999725818634,-1.1532796080302141,0.24066700041294095,7.290606341067869,0.2629170119762421,0.5136679410934448
671,2001-09-25,0.24025000631809235,0.26158300042152405,0.2395000010728836,0.25075000524520874,941724000.0,-0.038999974727630615,-2.680497003006307,-1.4156678305802557,20.500643646416066,24.424896081089635,0.043157130917336806,0.08369940621279681,0.09121661096117184,0.11503629737796339,18.082199628334948,0.022082999348640442,-0.0380584540651438,-0.07140004262328148,-0.16672532415015917,0.02392523890359624,-0.11906268338672032,-0.023737401859842633,0.041996729888097384,43.518545602252615,18.951277301222273,0.04766264076343886,9,0.03312499821186066,0.05552099645137787,0.10414574295282364,0.10737499594688416,0.11691699922084808,1,0.5473464614472392,1.960344350362954,0.25,-1.8376206883834043,0.22474999725818634,-1.1532796080302141,0.24066700041294095,0.5473464614472392
672,2001-09-26,0.23158299922943115,0.2441670000553131,0.22916699945926666,0.24333299696445465,430812000.0,-0.0360749505129504,1.2358020893602986,1.1190475176791652,19.709935596280417,22.14331720970047,0.04212541248741858,0.08725434147615696,0.09885754281575482,0.12311495911885462,19.96840669092411,0.015000000596046448,-0.042128783603683884,-0.07398160025477407,-0.17355843818133176,0.02559523767178362,-0.12377001921805292,-0.024193181291495225,0.04018425853526969,33.08500836908531,9.483893394267238,0.04978841896327884,9,0.04043799638748169,0.06418800354003906,0.11300025135278702,0.11604200303554535,0.15608400106430054,2,0.6761463283056885,-2.680497003006307,0.24025000631809235,1.960344350362954,0.25,-1.8376206883834043,0.22474999725818634,0.6761463283056885
673,2001-09-27,0.21875,0.2333330065011978,0.2125830054283142,0.2307499945163727,907296000.0,-0.05541425438020775,1.4175671358828927,1.021276325918263,17.33930942529082,19.83946334187519,0.04278853544543354,0.09497752460118741,0.10994079404074586,0.13476140968827421,22.256056099841295,0.020750001072883578,-0.04810439649034548,-0.08047919943928716,-0.18535144445249685,0.024393045573922523,-0.132915321945892,-0.02804307693268232,0.04421449587385018,12.585704493521643,-8.202732972433449,0.05243612250660484,9,0.03916651010513306,0.07493750751018524,0.12583325058221817,0.1288750022649765,0.17433300614357,3,0.8784777777535575,1.2358020893602986,0.23158299922943115,-2.680497003006307,0.24025000631809235,1.960344350362954,0.25,0.8784777777535575
674,2001-09-28,0.2289170026779175,0.2400829941034317,0.21541699767112726,0.22499999403953552,1044876000.0,0.04647772652762283,-1.1371567788239887,-0.32641753569450777,23.96432935649824,18.957831533624965,0.02125740208142121,0.0788993681809346,0.09833580463782784,0.12359397483257958,24.442501126983302,0.024665996432304438,-0.05170460743801142,-0.06399139687418934,-0.16985974633312353,0.04187695258474486,-0.11692557160365644,-0.01105722214472224,0.024978824915736192,33.33469167061502,10.117643184701002,0.05293417472946709,9,0.022790998220443698,0.06477050483226773,0.11566624790430066,0.118707999587059,0.1655829846858978,4,0.6669054754608013,1.4175671358828927,0.21875,1.2358020893602986,0.23158299922943115,-2.680497003006307,0.24025000631809235,0.6669054754608013
675,2001-10-01,0.2094999998807907,0.2325000017881393,0.20583300292491916,0.22875000536441806,972804000.0,-0.08482114727164325,-1.0062443176149152,-4.914465925604653,19.06231371351879,18.582982679181047,0.03253411714264154,0.0905027685108104,0.11693399891035894,0.14191342658236006,26.2937957934557,0.02666699886322013,-0.05844219964412839,-0.07550214976072311,-0.18149393247775747,0.03048963295631127,-0.1284980411192403,-0.022506258402205936,0.03695951972310188,6.577573310375251,-13.895193826705942,0.05299589135851719,10,0.02879149466753006,0.08081250637769699,0.13459375500679016,0.1381250023841858,0.21208299696445465,0,0.6734271468714639,-1.1371567788239887,0.2289170026779175,1.4175671358828927,0.21875,1.2358020893602986,0.23158299922943115,0.6734271468714639
676,2001-10-02,0.19900000095367432,0.2175000011920929,0.18883299827575686,0.2091670036315918,1123032000.0,-0.050119326649599394,1.136697742917878,0.528155832815985,19.367723582897227,18.16760217216431,0.03632441727458652,0.09286049223805759,0.1259174837685756,0.15116251399327446,28.244108229707145,0.028667002916336032,-0.06513179611936878,-0.07781049907207488,-0.18379897154100006,0.028177973396850298,-0.13080473530653747,-0.02481626283761229,0.041082993149757385,18.373879262196727,-2.4678353412323126,0.05299423623446258,10,0.026207998394966125,0.08281250298023224,0.1433124989271164,0.14862500131130219,0.22291699051856995,1,0.7587939314684369,-1.0062443176149152,0.2094999998807907,-1.1371567788239887,0.2289170026779175,1.4175671358828927,0.21875,0.7587939314684369
677,2001-10-03,0.2381670027971268,0.25075000524520874,0.1979999989271164,0.1979999989271164,1798824000.0,0.19681910379774448,-1.6265342811628891,-3.9507222671685045,31.59214834205615,19.963723289224948,-0.007512610894087113,0.047214462978630384,0.08602320926750193,0.11069153498702652,30.43105123985822,0.052750006318092346,-0.0675115853266901,-0.03299349769949908,-0.13423357119653304,0.06824657579753488,-0.08361353444801609,0.017626539049017897,-0.049334004521369934,79.67763129395121,56.894267325748984,0.050620036748516985,10,-0.012959003448486356,0.04364550113677976,0.10383299738168714,0.10870800912380216,0.1764159947633743,2,0.49964941131319995,1.136697742917878,0.19900000095367432,-1.0062443176149152,0.2094999998807907,-1.1371567788239887,0.2289170026779175,0.49964941131319995
678,2001-10-04,0.2690829932689667,0.28166699409484863,0.2421669960021973,0.2508330047130585,1980576000.0,0.12980803431520882,-1.2202232284196632,0.45435274721931657,40.957511120161385,23.64308138082216,-0.03796648057533564,0.01045845423945646,0.05456030001362028,0.07908984667141838,31.94432521271301,0.043499991297721835,-0.06617831773987887,0.001970442384481408,-0.0922182637491315,0.09615914851809432,-0.04512391068232502,0.04906479545128786,-0.08024999499320981,86.44462008249137,60.118926728641924,0.047094353066806455,10,-0.03383299708366394,0.01272951066493988,0.07251075655221939,0.07779201865196228,0.17425000667572021,3,0.44069677382484107,-1.6265342811628891,0.2381670027971268,1.136697742917878,0.19900000095367432,-1.0062443176149152,0.2094999998807907,0.44069677382484107
679,2001-10-05,0.274167001247406,0.28075000643730164,0.2549169957637787,0.26499998569488525,1078212000.0,0.018893828690828895,1.31343578356277,0.5023025370365547,48.02758679782997,26.724611286772113,-0.03945234834511824,-0.0008759435340611743,0.049275374843913755,0.07361418413223231,33.75403145207997,0.02583301067352295,-0.06482188507882677,0.010993999987840675,-0.07424202885314612,0.0962300288288275,-0.031624014432652725,0.053612014408334074,-0.08162064313888548,91.92107074432295,59.99295068541505,0.042618014420493414,10,-0.03891700506210327,0.007645502686500549,0.06742674857378006,0.07270801067352295,0.18108299374580378,4,0.43373565875951337,-1.2202232284196632,0.2690829932689667,-1.6265342811628891,0.2381670027971268,1.136697742917878,0.19900000095367432,0.43373565875951337
680,2001-10-08,0.280333012342453,0.2907499969005585,0.2633329927921295,0.2633329927921295,765900000.0,0.022489982627350802,-2.2255261856928046,1.8544770054032262,53.22932039101428,30.361130925060806,-0.04566532856950295,-0.011414201461366458,0.04392832630414678,0.06727401535016225,34.666840053034484,0.02741700410842901,-0.059546837574849354,0.01956421062350272,-0.06047747667059067,0.09960589791759611,-0.020456633023543946,0.059585054270549415,-0.08422182879447934,89.77895277660724,52.56907875653103,0.040020843647046694,10,-0.040541514754295294,0.0014794915914535522,0.06126073747873306,0.06654199957847595,0.17116698622703552,0,0.40725483619423564,1.31343578356277,0.274167001247406,-1.2202232284196632,0.2690829932689667,-1.6265342811628891,0.2381670027971268,0.40725483619423564
681,2001-10-09,0.2681669890880585,0.28666698932647705,0.2601670026779175,0.28108298778533936,917556000.0,-0.0433984679604289,1.200629853054911,-0.7597637555090373,51.15004946596733,33.85447691058157,-0.032545320108885334,-0.004790306382908727,0.05617227638459349,0.07932975940688664,35.17466551043832,0.02649998664855957,-0.0512425555248584,0.010760688036680288,-0.06133273335667638,0.08285410943003696,-0.025286022659998075,0.046807398733358624,-0.06637747673892977,75.65174306638112,36.68359946605142,0.03604671069667834,10,-0.028375491499900818,0.013645514845848028,0.07342676073312754,0.07341651618480677,0.17075002193450922,1,0.5720913236893945,-2.2255261856928046,0.280333012342453,1.31343578356277,0.274167001247406,-1.2202232284196632,0.2690829932689667,0.5720913236893945
682,2001-10-10,0.28541699051856995,0.2874999940395355,0.26166701316833496,0.26341700553894043,968124000.0,0.0643255961114848,-1.0261185526105112,-1.7033127282879887,60.02239211878583,38.59704165430325,-0.04621601326032018,-0.0262440898272861,0.03929629369559717,0.062024086827764724,35.777672673641526,0.02583298087120056,-0.04590464343531028,0.02982523962855338,-0.037094949889295126,0.09674542914640188,-0.003634855130370873,0.06328533438747763,-0.07828984909635539,89.02289631481271,45.06834657268797,0.03346009475892425,10,-0.04562549293041224,-0.007937997579574585,0.056437261402606964,0.05616651475429535,0.15583300590515137,2,0.47824763587363694,1.200629853054911,0.2681669890880585,-2.2255261856928046,0.280333012342453,1.31343578356277,0.274167001247406,0.47824763587363694
683,2001-10-11,0.31633299589157104,0.3171670138835907,0.2990829944610596,0.3006669878959656,918000000.0,0.10831872803658338,1.0865320803116674,0.7120917587039773,69.2200135058535,43.6254510042316,-0.06910088010014023,-0.06097547802978037,0.008139329831210351,0.031043335977214037,36.06205726135135,0.03175002336502075,-0.03885466021072059,0.06117874458432199,-0.00391813809434749,0.12627562726299146,0.028630303244987276,0.09372718592365673,-0.10418848314065585,98.66021245099972,48.23710268498195,0.03254844133933474,10,-0.06333298981189728,-0.04383300244808197,0.02762550115585327,0.024521008133888245,0.12108400464057928,3,0.31059043142817466,-1.0261185526105112,0.28541699051856995,1.200629853054911,0.2681669890880585,-2.2255261856928046,0.280333012342453,0.31059043142817466
684,2001-10-12,0.3369170129299164,0.3375000059604645,0.3072499930858612,0.30833300948143005,1253100000.0,0.06507072390703406,1.033615027989149,1.824587569245754,68.60516166189085,49.13021188738405,-0.08130399842189068,-0.08420300271137604,-0.012720064182112523,0.010257482005149421,36.333657987775695,0.03025001287460327,-0.029619264368808185,0.08070026114583018,0.010919555749463128,0.15048096654219723,0.04580990844764665,0.1155906138440137,-0.11637070008838715,99.24612648442212,46.13424089221199,0.03489035269818352,10,-0.07375051081180573,-0.06441701948642731,0.008468486368656158,0.0014994889497756958,0.0909159779548645,4,0.31585222155850756,1.0865320803116674,0.31633299589157104,-1.0261185526105112,0.28541699051856995,1.200629853054911,0.2681669890880585,0.31585222155850756
685,2001-10-15,0.3354170024394989,0.3458330035209656,0.31791698932647705,0.3270829916000366,908568000.0,-0.004452166061229779,-1.0937522003033207,0.29156205688547837,71.1169607786668,54.88012713135845,-0.06712300571363694,-0.08284172309860338,-0.011259280987091391,0.011444418441323323,35.708183801464536,0.027916014194488525,-0.017687626833634063,0.07659190073609351,-0.0009156007090483365,0.15409940218123536,0.03783815001352259,0.11534565145866443,-0.10317532028607615,87.84114937202425,32.13126887102862,0.038753750722570916,10,-0.06350050121545792,-0.0650005042552948,0.015853993594646454,0.0009580105543136597,0.0804159939289093,0,0.3572657071113319,1.033615027989149,0.3369170129299164,1.0865320803116674,0.31633299589157104,-1.0261185526105112,0.28541699051856995,0.3572657071113319
686,2001-10-16,0.3691670000553131,0.3718329966068268,0.3280830085277557,0.3350000083446503,1383852000.0,0.1006210101764351,1.2152462036901532,4.099705696191209,77.47108057071594,59.9777862678762,-0.08291584967339288,-0.11434194192528913,-0.04490295134564104,-0.022379000512371516,34.665054244062304,0.0437499880790711,-0.0069405545055077345,0.10519189909100535,0.013280967718956704,0.19710283046305402,0.059236433404981026,0.15114736477702967,-0.12329435933778521,97.58001837926481,37.39685340487477,0.045955465686024335,10,-0.062167003750801086,-0.0888340026140213,-0.02000024914741516,-0.03279198706150055,0.04133298993110657,1,0.2230237223311924,-1.0937522003033207,0.3354170024394989,1.033615027989149,0.3369170129299164,1.0865320803116674,0.31633299589157104,0.2230237223311924
687,2001-10-17,0.3474999964237213,0.3774999976158142,0.3458330035209656,0.3773329854011536,1695540000.0,-0.05869160468932866,1.0994450904284274,-0.8731523462781791,74.83123613560151,63.741533491814,-0.04929264295267605,-0.09066155355325162,-0.024042785650718712,-0.0011716225708462424,32.858026234794956,0.03166699409484863,0.007425987633476461,0.07929574623703955,-0.019905024396920656,0.17849651687099977,0.029695360920059477,0.12889613155401966,-0.08399290588169156,61.742989421709446,-4.27665760164458,0.0496003853169801,10,-0.031291499733924866,-0.06433349847793579,-0.0019059926271438599,-0.011124983429908752,0.06874999403953547,2,0.2630705483155684,1.2152462036901532,0.3691670000553131,-1.0937522003033207,0.3354170024394989,1.033615027989149,0.3369170129299164,0.2630705483155684
688,2001-10-18,0.3621670007705689,0.3655830025672913,0.34666699171066284,0.3474999964237213,1020864000.0,0.042207207187891616,-1.3162915454023003,-0.4916371054185253,75.26065583847384,66.76743005188554,-0.055168684334211904,-0.1009343256724688,-0.03963685395717986,-0.016397261155603193,30.953344186508602,0.018916010856628473,0.024056771301224356,0.08788775056600578,-0.018810399288331336,0.1945859004203429,0.034538675638837224,0.14123682549317434,-0.08042104509673365,78.17367137861511,7.688316029531663,0.053349074927168554,10,-0.04333350062370306,-0.07900050282478338,-0.01657299697399145,-0.025791987776756342,0.08383300900459284,3,0.2183605780893636,1.0994450904284274,0.3474999964237213,1.2152462036901532,0.3691670000553131,-1.0937522003033207,0.3354170024394989,0.2183605780893636
689,2001-10-19,0.3696669936180115,0.375,0.3524999916553497,0.3569999933242798,1059264000.0,0.0207086587996288,-1.0768915469090374,0.8636392268100905,81.80023101459383,69.94197567672771,-0.0533027428226982,-0.10226396433261259,-0.047903190211811164,-0.02436539992960851,28.718796294002363,0.022500008344650324,0.03700272213491562,0.0881418935954571,-0.023940763892567052,0.20022455108348125,0.032100564851445024,0.14418322233946917,-0.07260039123345957,86.8536278669157,7.942149203081627,0.05604132874401207,10,-0.05083349347114563,-0.08650049567222595,-0.02407298982143402,-0.033291980624198914,0.08108299970626831,4,0.18327307572432905,-1.3162915454023003,0.3621670007705689,1.0994450904284274,0.3474999964237213,1.2152462036901532,0.3691670000553131,0.18327307572432905
690,2001-10-22,0.3784169852733612,0.3833329975605011,0.35874998569488525,0.3669170141220093,970824000.0,0.023669929440309545,1.3048018743110692,0.9078685469868293,85.87147905681954,73.79991229793352,-0.052161726056148605,-0.1063527564712643,-0.05768826635737889,-0.03362787911555881,27.53446700972484,0.024583011865615845,0.046315508151572315,0.09047103598713874,-0.028508519453619985,0.20945059142789746,0.03098125826675935,0.1499608137075181,-0.06848103965180735,91.10223843804515,4.345900401577794,0.05948977772037937,10,-0.055916979908943176,-0.09233398735523224,-0.035656481981277466,-0.042041972279548645,0.04958301782608027,0,0.13058611937231746,-1.0768915469090374,0.3696669936180115,-1.3162915454023003,0.3621670007705689,1.0994450904284274,0.3474999964237213,0.13058611937231746
691,2001-10-23,0.37174999713897705,0.390082985162735,0.36333298683166493,0.38324999809265137,953028000.0,-0.01761809959341032,1.12588610068331,-1.0000025915127957,80.69701366637469,76.09709246988783,-0.03269447001871839,-0.0941564438830505,-0.05197651297517292,-0.02739959184488111,26.7927586453269,0.026749998331070057,0.053541463067097506,0.07722904831171035,-0.04513816650352115,0.19959626312694184,0.0160454409040946,0.1384126557193261,-0.04860258216841268,58.56950140188836,-27.880887870603146,0.06118360740761575,10,-0.027167007327079773,-0.08229200541973114,-0.04480225592851639,-0.03537498414516449,0.07499998807907104,1,0.11858237947195183,1.3048018743110692,0.3784169852733612,-1.0768915469090374,0.3696669936180115,-1.3162915454023003,0.3621670007705689,0.11858237947195183
692,2001-10-24,0.3881669938564301,0.3890829980373383,0.3608329892158508,0.3650000095367432,1212144000.0,0.044161390299394254,1.2600917710088104,-2.0145202085644094,79.31889521701935,77.21919043779515,-0.03688216801312616,-0.1035501517661111,-0.06887544167744525,-0.04391413768928015,25.716418437500156,0.028250008821487538,0.059993123367592216,0.08581684529781347,-0.03959423569848258,0.21122792629410955,0.023111304799665444,0.1485223857959615,-0.051632464847431614,95.58689977134813,8.758391056707353,0.06270554049814804,10,-0.039500504732132014,-0.0987090021371842,-0.07523974031209951,-0.06204198300838476,0.06716600060462952,2,0.057534505724229135,1.12588610068331,0.37174999713897705,1.3048018743110692,0.3784169852733612,-1.0768915469090374,0.3696669936180115,0.057534505724229135
693,2001-10-25,0.4109170138835907,0.4178330004215241,0.37333300709724426,0.37916699051857,1152396000.0,0.058608847190070534,-1.0498412345404475,1.370485814074648,80.97394636501552,78.59349984925345,-0.05006987838676008,-0.11717285192704546,-0.09165013233010683,-0.06652128742483016,24.449757817750655,0.04449999332427984,0.06934228281516086,0.09895851463079453,-0.028905790680367915,0.226822819941957,0.035026361975213305,0.16289066728637575,-0.06367279364384493,89.41425373093472,3.0964952057009327,0.06393215265558123,10,-0.04304201900959015,-0.1075840145349502,-0.11537526547908783,-0.10916701704263687,0.03749999403953552,3,0.01297823258585451,1.2600917710088104,0.3881669938564301,1.12588610068331,0.37174999713897705,1.3048018743110692,0.3784169852733612,0.01297823258585451
694,2001-10-26,0.3815830051898956,0.4203329980373383,0.37916699051857,0.4080829918384552,1097124000.0,-0.07138669780659213,-1.6277279783283711,-0.8346446345534004,70.75491915725908,78.55327300243036,-0.015347668751390042,-0.07991220048892844,-0.06266875534318905,-0.037167628265242,23.517927618537453,0.04116600751876831,0.07514976040010163,0.06199120581150047,-0.0631995278104368,0.18718193943343775,-0.0006041609994681951,0.12458657262246914,-0.0207500159740448,37.07681489830285,-46.787119045395876,0.06259536681096864,10,-0.007375001907348577,-0.07700000703334797,-0.08713500201702112,-0.07983300834894175,0.10291698575019842,4,0.16881518230406756,-1.0498412345404475,0.4109170138835907,1.2600917710088104,0.3881669938564301,1.12588610068331,0.37174999713897705,0.16881518230406756
695,2001-10-29,0.3505829870700836,0.3895829916000366,0.35016700625419617,0.3829169869422913,1004796000.0,-0.08124056286098158,-1.3768938730214357,1.2201515533203173,65.68322607983941,77.24351139233298,0.020148736515615218,-0.03984345812275991,-0.03286569286200047,-0.006643374949223568,21.83559491989236,0.039415985345840454,0.07552580460382807,0.02393703833222388,-0.09057836896212246,0.1384524456265702,-0.03332066531494926,0.08119474197939702,0.0697500109672547,0.5928524707141578,-80.82711469299458,0.057257703647173155,10,0.0325000137090683,-0.045999988913536016,-0.06371823698282242,-0.053207993507385254,0.1730000078678131,0,0.2857155365447672,-1.6277279783283711,0.3815830051898956,-1.0498412345404475,0.4109170138835907,1.2600917710088104,0.3881669938564301,0.2857155365447672
696,2001-10-30,0.3499999940395355,0.3661670088768005,0.3362500071525574,0.34416699409484863,1153380000.0,-0.0016629244773693763,-1.7615302404463082,-0.18039834130452184,63.12209013079909,75.94249516957714,0.019810224217702732,-0.02884689014551506,-0.03319678948571447,-0.00645123047914109,19.497769089641558,0.02991700172424311,0.0748455961172847,0.015804045647382747,-0.08196293991429893,0.11357103120906442,-0.03307944713345812,0.06468753842822361,0.07033300399780279,16.352875584337596,-61.45724537603253,0.048883492780840844,10,0.028291508555412292,-0.04541699588298792,-0.06313524395227432,-0.05262500047683716,0.16533300280570984,1,0.22285717253782344,-1.3768938730214357,0.3505829870700836,-1.6277279783283711,0.3815830051898956,-1.0498412345404475,0.4109170138835907,0.22285717253782344
697,2001-10-31,0.35716700553894043,0.3729169964790344,0.3520829975605011,0.36308300495147705,989292000.0,0.02047717606130961,-1.5906464822398043,-1.014229293440219,59.18294827595451,74.15608321818611,0.015822600225202543,-0.028081356480065767,-0.0412268989108171,-0.014282071402800522,18.80275638088491,0.0229170024394989,0.07408840425791063,0.01702105700969697,-0.07003655549865329,0.10407866951804723,-0.026507749244478185,0.06054986326387213,0.05980267286300667,24.876610794025694,-48.2184332376835,0.04352880625417514,10,0.021124497056007385,-0.05258400738239283,-0.07259400188922882,-0.059792011976242065,0.142416000366211,2,0.25081538409163273,-1.7615302404463082,0.3499999940395355,-1.3768938730214357,0.3505829870700836,-1.6277279783283711,0.3815830051898956,0.25081538409163273
698,2001-11-01,0.3876670002937317,0.3905830085277557,0.35624998807907104,0.3617500066757202,1093776000.0,0.08539421134034719,1.1627773814440772,-4.380830999254438,60.92562829739442,71.83668291627507,-0.01193490858991253,-0.05190291295820326,-0.07273961828263592,-0.04530189652714445,19.501570927220417,0.03433302044868464,0.06891673119415231,0.04159185141324995,-0.04113226957583982,0.12431597240233971,0.00022979091870506396,0.08295391190779483,0.026073891258239834,61.15029044534239,-8.280039509380387,0.04136206049454489,11,-0.009375497698783875,-0.08308400213718409,-0.10377100110054016,-0.09029200673103333,0.1169160008430481,3,0.17454669630393616,-1.5906464822398043,0.35716700553894043,-1.7615302404463082,0.3499999940395355,-1.3768938730214357,0.3505829870700836,0.17454669630393616
699,2001-11-02,0.39308300614357,0.397832989692688,0.3716669976711273,0.3859170079231262,1087248000.0,0.013970768328835481,2.1400511787016487,0.27649805089521046,62.208681347580495,69.20748317080405,-0.015287712958541477,-0.05054469632240771,-0.07834723326269577,-0.051564789614163165,20.303136318169656,0.02616599202156067,0.06601840236186185,0.041062057018280085,-0.03685488534061476,0.11897899937717493,0.0021035858388326334,0.08002052819772754,0.01755825003242495,92.2868569315839,24.144990082678746,0.03895847117944743,11,-0.014791503548622187,-0.0885000079870224,-0.11728099733591085,-0.09779150784015661,0.12958398461341852,4,0.14076925462238377,1.1627773814440772,0.3876670002937317,-1.5906464822398043,0.35716700553894043,-1.7615302404463082,0.3499999940395355,0.14076925462238377
700,2001-11-05,0.3944999873638153,0.4108330011367798,0.3919999897480011,0.3999170064926148,933456000.0,0.003604788805669612,-2.615817495715761,-0.7559336413656024,56.21409129933353,66.48715846335503,-0.015850223836919475,-0.04529218363491366,-0.07986538973718038,-0.05365736890531664,21.64343425273765,0.018833011388778687,0.061815402660620355,0.036770689487457264,-0.03556055229770272,0.10910193127261725,0.000605068594877245,0.07293631038003728,-0.058249980211257935,78.10088748057012,13.117528577332195,0.036165620892580005,11,-0.016208484768867493,-0.0899169892072677,-0.12180223315954208,-0.09920848906040192,0.14441701769828796,0,0.22813689850204977,2.1400511787016487,0.39308300614357,1.1627773814440772,0.3876670002937317,-1.5906464822398043,0.35716700553894043,0.22813689850204977
701,2001-11-06,0.42158299684524536,0.42341700196266174,0.3916670083999634,0.39375001192092896,1415376000.0,0.06865148377420249,1.0158089230064768,-5.1380628833933395,67.70194518136887,65.19638623717167,-0.03924843485316454,-0.06355061384479727,-0.10650187455172705,-0.08107706467631626,23.056236282957503,0.031749993562698364,0.05598913063194366,0.056182898581027985,-0.008266436397504184,0.12063223355956015,0.023958231091761872,0.0884075660702941,-0.08384132981300352,97.42898897547263,30.712381540021028,0.03222466748926609,11,-0.0417494922876358,-0.11545799672603607,-0.15728099644184113,-0.1296664997935295,0.1018339991569519,1,0.24194523701365855,-2.615817495715761,0.3944999873638153,2.1400511787016487,0.39308300614357,1.1627773814440772,0.3876670002937317,0.24194523701365855
702,2001-11-07,0.42191699147224426,0.438167005777359,0.4159170091152191,0.4183329939842224,1419144000.0,0.0007922393206041267,-4.287567326385569,0.12876798869282166,65.32695509408269,63.45783165151245,-0.03832143811375405,-0.05600546918235083,-0.10682626593050104,-0.08195746466047671,24.692417486576822,0.022249996662139893,0.04819281756590177,0.04969189316034317,-0.007607696038697764,0.1069914823593841,0.021042098560822675,0.07834168775986367,-0.08074831104278563,80.162834583449,14.280152237150261,0.028649794599520474,11,-0.03470848500728607,-0.10383348912000656,-0.16840673983097076,-0.13850049674510956,0.12508299946784973,2,0.2214084932845053,1.0158089230064768,0.42158299684524536,-2.615817495715761,0.3944999873638153,2.1400511787016487,0.39308300614357,0.2214084932845053
703,2001-11-08,0.4145829975605011,0.4328329861164093,0.4020830094814301,0.4271669983863831,1915188000.0,-0.01738255168665237,1.571500846742684,-3.511163405649489,61.53158944743926,62.433017239310246,-0.03398681398502229,-0.04314552174253644,-0.09931514095228511,-0.07500118876112838,26.543436203819038,0.030749976634979193,0.04344188355090295,0.03744539916515349,-0.01642191395004644,0.09131271228035343,0.010511742607553554,0.06437905572275343,-0.06759441761016843,64.53533031276748,1.2514096375201689,0.026933656557599963,11,-0.027374491095542908,-0.07441599667072296,-0.1610727459192276,-0.1311665028333664,0.15208402276039124,3,0.20502531180682593,-4.287567326385569,0.42191699147224426,1.0158089230064768,0.42158299684524536,-2.615817495715761,0.3944999873638153,0.20502531180682593
704,2001-11-09,0.4433329999446869,0.4436669945716858,0.4249170124530792,0.4329169988632202,2270484000.0,0.06934679558341084,2.3832548660050494,-0.8277177684257356,65.11418033212311,62.36978993400844,-0.05929157128157653,-0.06694672806246743,-0.1278686321270348,-0.103952247074937,27.940097199406992,0.029083997011184692,0.03900832791042097,0.06087460219860075,0.002871094442291555,0.11887810995490994,0.03187284832044612,0.08987635607675537,-0.09087371444473263,99.35770246958157,37.95708194496813,0.029001753878154596,11,-0.05337449908256531,-0.09404100477695465,-0.18480174988508224,-0.15991650521755219,0.10875001549720764,4,0.13815800132120737,1.571500846742684,0.4145829975605011,-4.287567326385569,0.42191699147224426,1.0158089230064768,0.42158299684524536,0.13815800132120737
705,2001-11-12,0.4552499949932098,0.4665830135345459,0.4281669855117798,0.44166699051857,1458636000.0,0.02688046017330037,1.1195610351257403,1.3040517534899452,68.97709753248525,63.02034631197357,-0.0612402570303372,-0.07317768492223536,-0.13984285625810927,-0.11610018652239251,29.337009204690712,0.03841602802276611,0.031895728180682315,0.06679994761943814,0.00464791113783497,0.1289519841010413,0.035723929378636554,0.09787596586023972,-0.09549409276751702,84.87236669790792,22.158828487569778,0.03107601824080159,11,-0.045916989445686285,-0.0918749868869781,-0.19671874493360514,-0.17183350026607508,0.08175000548362737,0,0.1480878561344834,2.3832548660050494,0.4433329999446869,1.571500846742684,0.4145829975605011,-4.287567326385569,0.42191699147224426,0.1480878561344834
706,2001-11-13,0.4514999985694885,0.4567500054836273,0.4449999928474426,0.4566670060157776,1446516000.0,-0.008237224524905717,3.4065248734255027,-0.38040239594532643,65.27310802673965,63.697030728727476,-0.04646461795108575,-0.06634477599764593,-0.13604035986931368,-0.11235512795414859,30.10647001213786,0.011750012636184692,0.028989128471792303,0.058933301270008065,-0.008521453287601122,0.12638805582761725,0.02520592399120347,0.09266067854881266,-0.08106138521291045,76.61548214378948,17.314154724481497,0.033727377278804586,11,-0.040083497762680054,-0.08812499046325684,-0.19069799780845642,-0.16808350384235382,0.06433302164077759,1,0.19361463293373804,1.1195610351257403,0.4552499949932098,2.3832548660050494,0.4433329999446869,1.571500846742684,0.4145829975605011,0.19361463293373804
707,2001-11-14,0.43891701102256775,0.4591670036315918,0.4266670048236847,0.4548330008983612,1150224000.0,-0.027869296980704616,1.6439964989780604,3.08031100036914,57.10054324003229,63.27202127790946,-0.023541537277574798,-0.04907816196016801,-0.12317391775245268,-0.09951830877639223,30.478856961742885,0.032499998807907104,0.029532360317396533,0.041779462993145,-0.02520470498788241,0.10876363097417241,0.008287379002631323,0.07527154698365868,-0.05886395764819291,57.106975545001234,1.5480279196370859,0.0334920839905137,11,-0.01979200541973114,-0.07479199767112732,-0.17811501026153564,-0.15550051629543304,0.09924998879432678,2,0.19251927552948,3.4065248734255027,0.4514999985694885,1.1195610351257403,0.4552499949932098,2.3832548660050494,0.4433329999446869,0.19251927552948
708,2001-11-15,0.4412499964237213,0.4472500085830689,0.42841699719429016,0.43391698598861694,874944000.0,0.005315322356083341,-1.0545490308915078,-0.46073228824159446,67.5318957255665,63.863489542130125,-0.019528036381196656,-0.047624397466619506,-0.12515422695540235,-0.101828155570659,30.871368164829537,0.018833011388778742,0.03177862523154806,0.04015829861164094,-0.027467509336768448,0.10778410656005033,0.006345394637436275,0.07397120258584561,-0.052543947033329375,39.19978770870602,-17.92467057371872,0.03381290397420469,11,-0.012124985456466675,-0.05841699242591858,-0.1826147511601448,-0.1578335016965866,0.11033299565315247,3,0.23966004617215586,1.6439964989780604,0.43891701102256775,3.4065248734255027,0.4514999985694885,1.1195610351257403,0.4552499949932098,0.23966004617215586
709,2001-11-16,0.4374170005321503,0.44633299112319946,0.4314999878406525,0.44166699051857,496128000.0,-0.008686676311925101,1.184216300665307,-0.5795696084208816,80.36155440634799,66.54654099846508,-0.009772608893532986,-0.04053367882264297,-0.12109982923693069,-0.09810717014309733,31.039771866197814,0.014833003282546942,0.03544344753397277,0.032937802374363,-0.034847383773743135,0.10072298852246914,-0.0009547906996900668,0.06683039544841607,-0.040923254727342984,26.9315396394844,-35.80115327773529,0.033892593074053075,11,-0.008291989564895685,-0.05050049722194677,-0.1746670007705689,-0.15400050580501562,0.127666026353836,4,0.29548467396443145,-1.0545490308915078,0.4412499964237213,1.6439964989780604,0.43891701102256775,3.4065248734255027,0.4514999985694885,0.29548467396443145
710,2001-11-19,0.4278329908847809,0.4458329975605011,0.4041669964790344,0.4417499899864197,1943052000.0,-0.021910464466881163,2.7735791509386853,3.2745957393097065,75.60279716550343,67.42441344114668,0.005628864926679855,-0.028519959738462275,-0.11061006944768847,-0.08866476675628032,30.58147336714357,0.041666001081466675,0.03642207105154566,0.020882992446422555,-0.04650357978176345,0.08826956467460856,-0.012810293667670447,0.054576278560515556,-0.024330318306999665,43.02907514194032,-24.51406784953202,0.033693286114092995,11,0.006500020623207092,-0.03558298945426941,-0.15999974310398102,-0.14441649615764618,0.15033403038978577,0,0.2904171188391951,1.184216300665307,0.4374170005321503,-1.0545490308915078,0.4412499964237213,1.6439964989780604,0.43891701102256775,0.2904171188391951
711,2001-11-20,0.4158329963684082,0.4374170005321503,0.41108301281929016,0.4299170076847077,937884000.0,-0.028048315048253003,-1.2332099571995645,1.0120005910355367,68.70321829618541,67.79955379693588,0.018693240676034006,-0.013753175995941058,-0.09805075659296147,-0.07686562052845403,29.929499789792114,0.026333987712860163,0.036526567837342094,0.006678847968578316,-0.058714238860394063,0.0720719347975507,-0.026017695445907874,0.039375391383064506,-0.01166599988937378,21.210906131366453,-49.59238360532264,0.0326965434144862,11,0.018500015139579773,-0.018499985337257385,-0.14466649666428566,-0.1324165016412735,0.14841699600219727,1,0.2913838131331954,2.7735791509386853,0.4278329908847809,1.184216300665307,0.4374170005321503,-1.0545490308915078,0.4412499964237213,0.2913838131331954
712,2001-11-21,0.4104999899864197,0.4214169979095459,0.3983330130577088,0.408832997083664,728412000.0,-0.012824875439330752,-1.0367957484909534,-0.1183606619817511,58.67073637225811,67.48168123302686,0.024849638138962904,-0.007021233132310012,-0.09176691999960185,-0.07194148045246984,29.183885281365374,0.023083984851837103,0.038643371388841385,0.00022919178009034313,-0.06441335176645413,0.06487173532663482,-0.03209207999318192,0.03255046355336261,0.05608302354812622,24.87269873801456,-45.20384527117481,0.03232127177327225,11,0.02195802330970764,-0.009083479642868042,-0.11683349311351776,-0.12708349525928497,0.1470000147819519,2,0.25659691301656573,-1.2332099571995645,0.4158329963684082,2.7735791509386853,0.4278329908847809,1.184216300665307,0.4374170005321503,0.25659691301656573
713,2001-11-23,0.4162499904632568,0.4166670143604279,0.4050000011920929,0.4120829999446869,254016000.0,0.014007309664069156,3.6658363477088938,2.4997050147493125,58.775309496012476,66.7773622512368,0.021636250745006913,-0.01301869007432982,-0.09658847348182104,-0.07787813119258175,27.71037482683868,0.011667013168335016,0.03596051597050742,0.005712543427944139,-0.05898519701120808,0.07041028386709636,-0.02663632679163197,0.03806141364752025,0.04896802306175235,37.327053318862454,-28.70324349703847,0.03234887021957611,11,0.01620802283287054,-0.014833480119705145,-0.1165624931454658,-0.13283349573612208,0.1445829868316651,4,0.2928937228754114,-1.0367957484909534,0.4104999899864197,-1.2332099571995645,0.4158329963684082,2.7735791509386853,0.4278329908847809,0.2928937228754114
714,2001-11-26,0.44600000977516174,0.44658300280570973,0.4220829904079437,0.4232499897480011,1215780000.0,0.07147151950392905,1.048838113467127,5.459580463592809,66.0602321671937,66.45326609953773,-0.008600056096949693,-0.039732408151569865,-0.12474165365548973,-0.10771488200308754,26.4349661859968,0.030333012342452947,0.03485327172648245,0.032241712510585774,-0.03279964245472644,0.09728306747589799,-0.0002789649720703058,0.06476238999324185,0.01788030374050137,98.79172403228928,32.8718624535321,0.032520677482656093,11,-0.017250001430511475,-0.04458349943161011,-0.14500001072883606,-0.16258351504802704,0.1515829861164093,0,0.2367331389856666,3.6658363477088938,0.4162499904632568,-1.0367957484909534,0.4104999899864197,-1.2332099571995645,0.4158329963684082,0.2367331389856666
715,2001-11-27,0.4507499933242798,0.4608330130577088,0.4375,0.44574999809265137,1183992000.0,0.010650187096436614,-1.1705137090737763,0.21977981670605373,60.56767844123715,65.93044059003745,-0.015707281770007464,-0.03857091482105246,-0.12676162281169068,-0.1125800714121607,26.60109559650164,0.023333013057708796,0.035465663959244,0.03198334574699402,-0.0277879536793581,0.09175464517334614,0.002097696033817986,0.06186899546017005,0.01181937418222423,83.86716842651359,21.02696996482213,0.029885649713176053,11,-0.02116698026657099,-0.04933348298072815,-0.1497499942779541,-0.16733349859714508,0.12941700220108032,1,0.2536506605768327,1.048838113467127,0.44600000977516174,3.6658363477088938,0.4162499904632568,-1.0367957484909534,0.4104999899864197,0.2536506605768327
716,2001-11-28,0.4280000030994415,0.4524169862270355,0.4269999861717224,0.4449999928474426,740844000.0,-0.050471415555787824,-1.6754703663328288,-3.4000011920940434,51.89600014862429,65.35215802432545,0.0037533831852185062,-0.010200738934189713,-0.10093896802668506,-0.08980530913386736,27.19513524854683,0.02541700005531311,0.0321461256631288,0.005333355069160384,-0.04497535770882527,0.05564206784714604,-0.019821001319832443,0.03048771145815321,0.03328463731808662,47.46718406677228,-12.63729014658481,0.025154356388992816,11,0.001583009958267323,-0.026583492755889837,-0.12370850145816797,-0.1419170051813125,0.1365830004215241,2,0.3508575165599599,-1.1705137090737763,0.4507499933242798,1.048838113467127,0.44600000977516174,3.6658363477088938,0.4162499904632568,0.3508575165599599
717,2001-11-29,0.4467499852180481,0.4614169895648956,0.4449999928474426,0.4590829908847809,5135472000.0,0.0438083691187503,-1.0737708158044754,0.725471359074372,59.3599591519379,64.44416507170006,-0.015386721991153651,-0.02307852599620297,-0.11623028413192171,-0.10849642686577282,27.718001389241408,0.0334169864654541,0.026980628240091842,0.019604188203811657,-0.021205097923997607,0.06041347433162092,-0.0008004548600930028,0.040008831267716316,-0.0484169721603393,74.0025039090564,13.861237340348097,0.020404643063904642,11,-0.01687498390674591,-0.04533347487449646,-0.1297294944524765,-0.15729199349880219,0.12450003623962402,3,0.2630106570573436,-1.6754703663328288,0.4280000030994415,-1.1705137090737763,0.4507499933242798,1.048838113467127,0.44600000977516174,0.2630106570573436
718,2001-11-30,0.4553329944610596,0.4585829973220825,0.4399999976158142,0.44658300280570973,1034028000.0,0.019212108622280955,1.437115134696749,-0.709477631957329,53.95606069091279,61.51022132554059,-0.02431942314912705,-0.027755273752853082,-0.1204662877262479,-0.11653695541484738,27.713430778504357,0.01858299970626831,0.023283477550647302,0.02480389773845676,-0.013358216524434363,0.06296601200134788,0.005722840607011226,0.04388495486990229,-0.05573830187320711,84.53247766757866,28.1393328186776,0.01908105713144555,11,-0.02545799314975744,-0.05391648411750799,-0.13627075403928762,-0.16587500274181372,0.10808402299880976,4,0.22437866693196407,-1.0737708158044754,0.4467499852180481,-1.6754703663328288,0.4280000030994415,-1.1705137090737763,0.4507499933242798,0.22437866693196407
719,2001-12-03,0.4484170079231262,0.4513329863548279,0.4404169917106629,0.44574999809265137,851496000.0,-0.015188854359476589,1.5687816030689474,0.3048014141641149,47.67054528119738,58.406637782839915,-0.017521574612809343,-0.01737191792426579,-0.10868090297591992,-0.10894287542076114,27.522416394250847,0.014916002750396729,0.022420488279641382,0.015121211111545574,-0.019466048981804485,0.04970847120489563,-0.002172418935129483,0.03241484115822063,-0.04758586939573284,62.22802580090983,9.047465399881034,0.01729363004667504,12,-0.018542006611824036,-0.047000497579574585,-0.11281301081180573,-0.14508400857448572,0.10149997472763062,0,0.2506951506867632,1.437115134696749,0.4553329944610596,-1.0737708158044754,0.4467499852180481,-1.6754703663328288,0.4280000030994415,0.2506951506867632
720,2001-12-04,0.484499990940094,0.4850000143051148,0.4506669938564301,0.4506669938564301,1384644000.0,0.0804674719723244,-1.0295583251926739,12.68574142362273,59.217981363843265,57.35272256813523,-0.04997659078311423,-0.04887232298993427,-0.14018881151873008,-0.14395542130295563,27.323757034266084,0.03658300638198858,0.020265453302187375,0.04670419394969938,0.010014663542609603,0.08339372435678916,0.02835942874615449,0.06504895915324427,-0.08245713539195054,99.13789116813734,46.90078617688907,0.018344765203544874,12,-0.042833477258682195,-0.07387498021125793,-0.14510449022054672,-0.1799169927835464,0.04108303785324108,1,0.2334014593726983,1.5687816030689474,0.4484170079231262,1.437115134696749,0.4553329944610596,-1.0737708158044754,0.4467499852180481,0.2334014593726983
721,2001-12-05,0.5235829949378967,0.5245829820632935,0.4879170060157776,0.488332986831665,1707036000.0,0.08066667642649183,-1.0323710880392496,1.0418825154349705,70.60020155562421,58.678218699620345,-0.08064901080494896,-0.08424101579530696,-0.17383394546942865,-0.18177243965776524,27.1144398627035,0.04008299112319946,0.017697579128639562,0.08068719804286956,0.028431820561477972,0.13294257552426114,0.05455950930217379,0.10681488678356532,-0.11822185303947441,98.81774433483409,45.24700048725215,0.026127688740695782,12,-0.05879150331020355,-0.09316650032997131,-0.179749995470047,-0.21899999678134913,-0.025582998991012518,2,0.10807073784773125,-1.0295583251926739,0.484499990940094,1.5687816030689474,0.4484170079231262,1.437115134696749,0.4553329944610596,0.10807073784773125
722,2001-12-06,0.5153329968452454,0.5208330154418945,0.5022500157356262,0.5195000171661377,1138944000.0,-0.01575681061534462,4.439178639032092,-0.11821331525185264,67.52075618675119,59.649934998591306,-0.06254152211312985,-0.0723427402319376,-0.15985041963713975,-0.172281597025909,26.569057416241808,0.021332979202270508,0.01636070520536792,0.06776639968156817,0.007344764629297562,0.12818803473383877,0.037555582155432865,0.09797721720770347,-0.10281854453693079,89.06401177675191,32.28434099524335,0.030210817526135293,12,-0.04200001060962677,-0.07700000703334808,-0.17389574646949768,-0.21074999868869776,0.029166996479034424,3,0.09556928622311767,-1.0323710880392496,0.5235829949378967,-1.0295583251926739,0.484499990940094,1.5687816030689474,0.4484170079231262,0.09556928622311767
723,2001-12-07,0.4995830059051514,0.5161669850349426,0.4906669855117798,0.5115000009536743,807036000.0,-0.03056274493679212,1.3998911738637767,2.859836077298266,63.9178481024989,59.41189232473633,-0.03769126913148796,-0.05259481899773527,-0.13801799508995133,-0.15564384204687803,26.44953019538721,0.025499999523162842,0.017020046092166452,0.04776640832424167,-0.014806017553379458,0.1103388342018628,0.016480195385431107,0.07905262126305224,-0.0803444418115381,70.29681935256801,9.339146897409321,0.03128621293881057,12,-0.023791521787643488,-0.05916652083396917,-0.15814575552940374,-0.19500000774860382,0.0236669778823852,4,0.1434536697713995,4.439178639032092,0.5153329968452454,-1.0323710880392496,0.5235829949378967,-1.0295583251926739,0.484499990940094,0.1434536697713995
724,2001-12-10,0.5045830011367798,0.5159999728202821,0.492917001247406,0.4970830082893372,695868000.0,0.010008337298362147,-1.91598805799329,-0.6293526863865058,67.54302439944179,60.186930764536854,-0.0374451138288846,-0.05562264280165741,-0.13707981275840853,-0.1596042195009315,26.071012743672433,0.023082971572876088,0.02088981480043628,0.04970390349626541,-0.016980678583640163,0.11638848557617099,0.016361612456312624,0.0830461945362182,-0.07902377196498567,72.9422802675097,9.31537146240975,0.03334229103995279,12,-0.02879151701927185,-0.0564580112695694,-0.1631457507610321,-0.20000000298023218,0.03700000047683716,0,0.11659928334989855,1.3998911738637767,0.4995830059051514,4.439178639032092,0.5153329968452454,-1.0323710880392496,0.5235829949378967,0.11659928334989855
725,2001-12-11,0.5226669907569885,0.5345829725265503,0.5083330273628235,0.5134170055389404,792252000.0,0.03583947453534342,-1.7036794882420292,1.2333325386039875,73.75863389018289,62.616112291376695,-0.04945565156733128,-0.07209321082610842,-0.14826709111426684,-0.17609977049680403,25.324533526907366,0.029999971389770508,0.02535670556260261,0.06441704332828524,-0.00883848261596154,0.13767256927253202,0.02778928035616185,0.10104480630040863,-0.09116633641170446,74.46537024619217,5.24703332809419,0.0366277629721234,12,-0.035375505685806274,-0.05954200029373169,-0.18122974038124084,-0.21808399260044092,0.009000003337860107,1,0.05213643175418747,-1.91598805799329,0.5045830011367798,1.3998911738637767,0.4995830059051514,4.439178639032092,0.5153329968452454,0.05213643175418747
726,2001-12-12,0.5389170050621033,0.5391669869422913,0.5164999961853027,0.5266669988632202,1004628000.0,0.031090569315616268,2.5556147707670083,1.3243271108132664,77.23596794203898,64.60233549027681,-0.053995720762118726,-0.08586048298571286,-0.15695087418597198,-0.1909275017768255,24.571185017879777,0.022666990756988525,0.026751656032665605,0.07629620730876924,-0.005228465240705749,0.15782087985824417,0.03553387103403172,0.1170585435835067,-0.09916976526231791,99.48457345811391,23.638264101191737,0.04076233627473747,12,-0.04933351278305054,-0.07350000739097595,-0.1974797546863556,-0.23433400690555567,-0.02058398723602295,2,-0.024742170210850234,-1.7036794882420292,0.5226669907569885,-1.91598805799329,0.5045830011367798,1.3998911738637767,0.4995830059051514,-0.024742170210850234
727,2001-12-13,0.5234169960021973,0.535082995891571,0.5213329792022705,0.5283330082893372,881400000.0,-0.02876140280286721,-2.0272891309340246,-0.401306922406956,71.82636692484125,66.58792507182442,-0.029588353896404518,-0.06714807800113654,-0.13517140876973788,-0.173899930494333,24.627349480048988,0.017584025859832764,0.02919038946743091,0.05657119899988172,-0.028463888440514618,0.14160628644027812,0.014053655279683497,0.09908874272007995,-0.07372778148816134,67.52579283392426,-12.64795647323983,0.0425175437201982,12,-0.033625006675720215,-0.054666996002197266,-0.18043774366378784,-0.21729199588298798,0.004666030406951904,3,-0.048559753025685715,2.5556147707670083,0.5389170050621033,-1.7036794882420292,0.5226669907569885,-1.91598805799329,0.5045830011367798,-0.048559753025685715
728,2001-12-14,0.546999990940094,0.5495830178260803,0.5209169983863831,0.5233330130577087,754680000.0,0.045055844800648615,-1.0117205636913502,-4.814263370394171,71.10039826180878,69.19124206967014,-0.04336080206128412,-0.08685546068198591,-0.15306810936416315,-0.19588389824266583,24.794393085279033,0.028666019439697266,0.03593403746841295,0.07486669421195985,-0.016390588914865667,0.1661239773387853,0.029238052648547064,0.12049533577537258,-0.08836299918323254,95.4416649661617,16.894977773761923,0.04562864156341274,12,-0.046874985098838806,-0.07304197549819946,-0.19435398653149605,-0.23349998891353607,0.0,4,-0.004570379629289634,-2.0272891309340246,0.5234169960021973,2.5556147707670083,0.5389170050621033,-1.7036794882420292,0.5226669907569885,-0.004570379629289634
729,2001-12-17,0.5666670203208923,0.5745829939842224,0.5428329706192017,0.5428329706192017,1080960000.0,0.035954350468996976,-1.6642575443457732,1.0070592798174611,72.79596726361416,70.69990716964469,-0.049718515380641204,-0.10154941181460875,-0.1668669705785566,-0.2136736076121285,25.135126996638725,0.03175002336502075,0.040894748949816984,0.08807122260332106,-0.010821181427791426,0.1869636266344335,0.03862502058776485,0.13751742461887728,-0.09711650543572459,88.05135448811954,9.75724324154855,0.049446202015556225,12,-0.035417020320892334,-0.08020901679992676,-0.20297926664352417,-0.2531670182943344,-0.0210840106010437,0,-0.0766182519476244,-1.0117205636913502,0.546999990940094,-2.0272891309340246,0.5234169960021973,2.5556147707670083,0.5389170050621033,-0.0766182519476244
730,2001-12-18,0.5520830154418945,0.5620830059051514,0.5474169850349426,0.5542500019073486,886968000.0,-0.02573646313621558,-1.5508236489358393,-0.09091977622671425,75.21161898591225,71.21228688412113,-0.02742357627567993,-0.0813505140470312,-0.14666205540766375,-0.1968063275819475,26.70957843623472,0.019250035285949707,0.04681075904833831,0.0672747164964676,-0.03377786612913747,0.16832729912207262,0.01674842518366504,0.11780100780927011,-0.06782795348285914,61.26236696628222,-20.06649930858314,0.050526291312802514,12,-0.019458025693893433,-0.06562501192092896,-0.18245776742696762,-0.23583301901817322,0.014499962329864502,1,-0.01901890392312333,-1.6642575443457732,0.5666670203208923,-1.0117205636913502,0.546999990940094,-2.0272891309340246,0.5234169960021973,-0.01901890392312333
731,2001-12-19,0.5370000004768372,0.554082989692688,0.5349169969558716,0.5429999828338623,854652000.0,-0.02732019378097461,-2.7706104117684998,2.768813950929695,68.61469668798097,71.33383582870222,-0.01144027961721239,-0.05979000237110621,-0.125625297810822,-0.17980993615315488,28.135754506778078,0.019165992736816406,0.05481360268525515,0.04613335132598878,-0.05199387582177761,0.14426057847375517,-0.0029302622478943885,0.095196964899872,-0.04009902803427556,29.96870161689802,-50.12698231130696,0.049063613573883204,12,-0.00437501072883606,-0.05054199695587158,-0.15064599364995956,-0.2092919945716858,0.0018330216407775879,2,-0.00993111057216578,-1.5508236489358393,0.5520830154418945,-1.6642575443457732,0.5666670203208923,-1.0117205636913502,0.546999990940094,-0.00993111057216578
732,2001-12-20,0.5158330202102661,0.5489169955253601,0.5139170289039612,0.5391669869422913,951228000.0,-0.039417095433473937,-1.5767526970899732,3.8890058909430474,61.862750368730694,71.10549163606132,0.010957372834343282,-0.03196604030784733,-0.09918388798192757,-0.15678666288839738,29.80870700958035,0.034999966621398926,0.05774147402547075,0.019699719548225414,-0.07131478800262436,0.11071422709907525,-0.025807534227199502,0.06520697332365033,-0.008056564751871997,3.158263952069451,-73.22117355872277,0.045507253775424916,12,0.017916977405548096,-0.029375016689300537,-0.12843726575374603,-0.18812501430511475,0.02950000762939453,3,0.0048465249758442575,-2.7706104117684998,0.5370000004768372,-1.5508236489358393,0.5520830154418945,-1.6642575443457732,0.5666670203208923,0.0048465249758442575
733,2001-12-21,0.5381669998168945,0.5416669845581055,0.5210000276565552,0.5270829796791077,723972000.0,0.04329691728056595,1.285663433300703,-0.47501653983994035,66.59467856740596,71.0001198769462,-0.005954022779054435,-0.047113524098908455,-0.11687183566207937,-0.1776019766891987,31.572067944431115,0.025833964347839355,0.0552394730502444,0.03593784868717198,-0.04865354509590425,0.12052924247024821,-0.006357848204366134,0.0782335455787101,-0.02424997091293335,39.97294179833878,-36.6186938697216,0.04229569689153811,12,0.003291010856628418,-0.051708996295928955,-0.146541990339756,-0.21045899391174316,0.009666025638580322,4,-0.018737628675069895,-1.5767526970899732,0.5158330202102661,-2.7706104117684998,0.5370000004768372,-1.5508236489358393,0.5520830154418945,-0.018737628675069895
734,2001-12-24,0.5515829920768738,0.554332971572876,0.5376669764518738,0.5379170179367065,265308000.0,0.024929050396148122,-1.3529476115741774,1.2329438209497792,63.53839173241797,69.86453741497233,-0.013412405550647932,-0.055035638969334444,-0.12605369579679693,-0.18953892621899143,32.58953855723698,0.016665995121002197,0.0543599727443419,0.04407469183206558,-0.038904431105359905,0.12705381476949112,0.002585130363352839,0.08556425330077833,-0.0376659631729126,78.20035119807052,4.276399739291051,0.041489561468712764,12,-0.007332980632781982,-0.0651249885559082,-0.1456039845943451,-0.2238749861717224,-0.01716601848602295,0,-0.008308815178516338,1.285663433300703,0.5381669998168945,-1.5767526970899732,0.5158330202102661,-2.7706104117684998,0.5370000004768372,-0.008308815178516338
735,2001-12-26,0.5650830268859863,0.5745000243186951,0.5542500019073486,0.554332971572876,642156000.0,0.024475074472983582,-2.7101561646827563,0.7866292737605604,59.33978490411849,67.87607263298116,-0.02264427536775826,-0.06274807387795067,-0.13502707104469258,-0.20133799278744413,33.430653683272446,0.02291703224182129,0.05596095964165604,0.051858074963092804,-0.030407262268403623,0.13412341219458918,0.010725406347344646,0.09299074357884102,-0.04408299922943115,84.45603858270351,13.115837144479286,0.04113266861574819,12,-0.02083301544189453,-0.07862502336502075,-0.15706226974725723,-0.23737502098083496,-0.05583304166793823,2,-0.03450823372557621,-1.3529476115741774,0.5515829920768738,1.285663433300703,0.5381669998168945,-1.5767526970899732,0.5158330202102661,-0.03450823372557621
736,2001-12-27,0.5781670212745667,0.5807499885559082,0.5691670179367065,0.5699999928474426,730152000.0,0.02315410969018572,-1.355943504879675,0.759719665550356,63.83997004565098,66.98869520196001,-0.03305078968693986,-0.06746401758269349,-0.1444270685601698,-0.21274941730675445,34.81886440373023,0.015666961669921875,0.05696879937449989,0.05743371844291689,-0.019306041270221064,0.1341734781560549,0.01906383858634786,0.09580359829948593,-0.04966537833213802,96.13518944126798,25.920063088517452,0.038369879856569006,12,-0.030833512544631958,-0.08862552046775818,-0.16487551480531693,-0.2504590153694153,-0.07391703128814697,3,-0.02003580812560124,-2.7101561646827563,0.5650830268859863,-1.3529476115741774,0.5515829920768738,1.285663433300703,0.5381669998168945,-0.02003580812560124
737,2001-12-28,0.5642499923706055,0.5854169726371765,0.558667004108429,0.5815830230712891,757680000.0,-0.024070949036977485,1.1399178916952362,-2.1223179097941904,64.35965174669309,66.23972336694717,-0.014228786263023041,-0.04668647540622939,-0.12621330468636938,-0.19755243270351086,35.84299717493531,0.02674996852874756,0.05466057463205498,0.03764168918132782,-0.0329983387187911,0.10828171708144674,0.002321675231268361,0.07296170313138728,-0.02738861413002014,67.14066419489663,-2.937552553406462,0.03532001395005946,12,-0.014582991600036621,-0.07237499952316284,-0.14841698110103607,-0.2365419864654541,-0.04741698503494263,4,-0.04504558368925349,-1.355943504879675,0.5781670212745667,-2.7101561646827563,0.5650830268859863,-1.3529476115741774,0.5515829920768738,-0.04504558368925349
738,2001-12-31,0.5575000047683716,0.5716670155525208,0.5562499761581421,0.5684170126914978,737580000.0,-0.011962760644222414,-1.2981239532476532,0.6298383768913343,61.65988542369854,65.00238094028988,-0.006518196614528349,-0.03361331436096837,-0.11562926192167822,-0.18968446680777223,37.10176538610473,0.015417039394378662,0.049625859654098936,0.02578335106372831,-0.037553321635025005,0.08912002376248163,-0.005884985285648403,0.057451687413105024,-0.011898619536399813,41.535141153796225,-27.01667142156156,0.031668336349376665,12,-0.007833003997802734,-0.06229151785373688,-0.1405627429485321,-0.22979199886322021,-0.05741697549819946,0,-0.021824173676493586,1.1399178916952362,0.5642499923706055,-1.355943504879675,0.5781670212745667,-2.7101561646827563,0.5650830268859863,-0.021824173676493586
739,2002-01-02,0.5608329772949219,0.5704169869422913,0.5458329916000366,0.5599169731140137,1298904000.0,0.005978426005458282,1.448114579438143,-0.08390615701283598,58.994282766914935,63.20045469373461,-0.012030938739132191,-0.029610702284925794,-0.11525218411962224,-0.1918228244753447,38.24854285510464,0.02458399534225464,0.04713891453189978,0.023495525121688843,-0.027457185294736286,0.07444823553811397,-0.0019808300865237216,0.04897188032990141,0.02458399534225464,37.89408064037681,-28.674167531012536,0.025476355208212554,1,-0.011165976524353027,-0.057082995772361755,-0.1438957154750824,-0.2331249713897705,-0.07983297109603876,2,-0.023179720818397587,-1.2981239532476532,0.5575000047683716,1.1399178916952362,0.5642499923706055,-1.355943504879675,0.5781670212745667,-0.023179720818397587
740,2002-01-03,0.597582995891571,0.6000000238418579,0.5616670250892639,0.5619999766349792,1414752000.0,0.06552756361422674,-1.1149869441393327,38.84591358667361,62.607230086060746,62.53295840463237,-0.046542482102981175,-0.06055935490630682,-0.14807070230055214,-0.22732803895980297,38.78477087786338,0.039167046546936035,0.0442181758857505,0.05459139347076414,0.0032305672208163827,0.1059522197207119,0.028910980345790316,0.08027180659573796,-0.051750004291534424,95.53782466889385,31.764569053610472,0.02568041312497387,1,-0.0406244695186615,-0.08408299088478088,-0.1824997365474701,-0.2698749899864197,-0.0899999737739563,3,-0.10570250950075799,1.448114579438143,0.5608329772949219,-1.2981239532476532,0.5575000047683716,1.1399178916952362,0.5642499923706055,-0.10570250950075799
741,2002-01-04,0.5801669955253601,0.6054999828338623,0.5699999928474426,0.6054999828338623,936288000.0,-0.029144069503227676,1.8026690697077998,-0.7119403535103118,62.0958785385044,62.558861534607225,-0.02498694789776912,-0.040777556154230954,-0.12662958810517344,-0.20866738055356926,38.54749471932726,0.03549998998641968,0.0383634978376709,0.034346193075180054,-0.01871864729968198,0.08741103345004214,0.007813772887748982,0.060878613262611125,-0.034334003925323486,57.542710325000044,-5.5181053282835535,0.026532420187431034,1,-0.016916990280151367,-0.06391701102256775,-0.16466723382472992,-0.25245898962020874,-0.061833977699279785,4,-0.12223551297173385,-1.1149869441393327,0.597582995891571,1.448114579438143,0.5608329772949219,-1.2981239532476532,0.5575000047683716,-0.12223551297173385
742,2002-01-07,0.5645830035209656,0.5833330154418945,0.5567499995231628,0.5824999809265137,973068000.0,-0.026861217760728917,1.7149009736751595,0.7072587684727905,53.880003135632414,61.14611981996572,-0.001967444719760514,-0.022466568040935053,-0.10764783033744907,-0.19176702253371136,38.074452353615975,0.02658301591873169,0.03249093151706495,0.01629970073699949,-0.03536042913952886,0.06795983061352784,-0.00953036420126463,0.04212976567526361,-0.016363332271575937,31.424430046171704,-26.40275935602357,0.025830064938264168,1,0.007000476121902466,-0.04183301329612732,-0.1490832418203354,-0.2368749976158142,-0.052915990352630504,0,-0.10686296462749512,1.8026690697077998,0.5801669955253601,-1.1149869441393327,0.597582995891571,1.448114579438143,0.5608329772949219,-0.10686296462749512
743,2002-01-08,0.5712500214576721,0.584833025932312,0.5615000128746033,0.5634170174598694,774360000.0,0.0118087471552073,-2.999826300194135,-0.4371833384897387,51.07287513792913,59.76106242057807,-0.003853342956607886,-0.024758566318434316,-0.11150296996098535,-0.19696507699469173,38.12423746309124,0.02333301305770874,0.029935429678003667,0.019383367896079973,-0.027801812726265807,0.06656854851842575,-0.004209222415092917,0.04297595820725286,-0.020739137744903546,42.59814234310911,-10.934727752514888,0.023592590311172904,1,0.004416465759277344,-0.04850003123283386,-0.1556042656302452,-0.24354201555252075,-0.053250014781951904,1,-0.09525953974260182,1.7149009736751595,0.5645830035209656,1.8026690697077998,0.5801669955253601,-1.1149869441393327,0.597582995891571,-0.09525953974260182
744,2002-01-09,0.5634170174598694,0.5895829796791077,0.555417001247406,0.5791670083999634,1141188000.0,-0.013712041494221894,-1.152186033938015,-2.0107216777256953,52.739878602887124,59.027739498219034,0.006520556857271709,-0.012956136885823089,-0.09994546554351402,-0.18768710234653713,38.07292651242965,0.03416597843170166,0.030826684706298124,0.008608663082122825,-0.03319335419466729,0.05041068035891294,-0.012292345556272233,0.029509671720517883,-0.010706569782257036,15.973522260557239,-35.07046954082553,0.020901008638395058,1,0.012249469757080078,-0.04045853018760681,-0.14777126163244247,-0.23570901155471802,-0.08550003170967096,2,-0.1124104991986834,-2.999826300194135,0.5712500214576721,1.7149009736751595,0.5645830035209656,1.8026690697077998,0.5801669955253601,-0.1124104991986834
745,2002-01-10,0.5499169826507568,0.5680829882621765,0.5450000166893005,0.5604169964790344,992508000.0,-0.023960999385458037,-1.270387838673651,0.6666679281413558,53.146630169351845,57.839590623074685,0.019716444886712536,0.002835447988594031,-0.08180163463010603,-0.17304209911293844,37.438423126366004,0.023082971572875977,0.02810798101836076,-0.006253871321678206,-0.045332526793356975,0.03282478415000056,-0.025793199057517646,0.013285456414161234,0.05558300018310547,8.127221013161304,-43.69968087024627,0.019539327735839395,1,0.025333017110824585,-0.021833494305610657,-0.13427122682332993,-0.22220897674560547,-0.10366699099540716,3,-0.12532250980807003,-1.152186033938015,0.5634170174598694,-2.999826300194135,0.5712500214576721,1.7149009736751595,0.5645830035209656,-0.12532250980807003
746,2002-01-11,0.5255830287933351,0.5537499785423279,0.5234169960021973,0.553583025932312,1380852000.0,-0.044250231626099534,1.1411087082740805,2.66666288224975,52.33905133850055,56.50396835549774,0.04001494050284493,0.027530750498039103,-0.05299210783897468,-0.14753737427878388,36.347269867868874,0.030332982540130615,0.025167348143272594,-0.029921126365661466,-0.07065893045554472,0.01081667772422179,-0.05029002841060315,-0.009552224320719782,0.078706954717636,3.2736349869966124,-52.4495283473786,0.020368902044941645,1,0.03887546062469471,0.021125465631484874,-0.09943726658821117,-0.18866652250289923,-0.056000024080276545,4,-0.034247693874449925,-1.270387838673651,0.5499169826507568,-1.152186033938015,0.5634170174598694,-2.999826300194135,0.5712500214576721,-0.034247693874449925
747,2002-01-14,0.4979999959468842,0.5280830264091492,0.4979999959468842,0.524416983127594,1369560000.0,-0.05248082859482284,-1.2775519597656662,0.9434639242850653,40.60056263518246,54.16404360121818,0.06393564900590537,0.05598220928949443,-0.021392792243036418,-0.11893873675452599,34.99161947898218,0.03008303046226496,0.021936414042111885,-0.056233309209346716,-0.10240870158316134,-0.010057916835532088,-0.07932100539625403,-0.0331456130224394,0.10305506806373593,0.0,-55.331294296425284,0.0230876961869073,1,0.05374999344348902,0.050083488225936834,-0.050396002829074915,-0.14129200577735906,-0.06049999594688421,0,0.040829361535506425,1.1411087082740805,0.5255830287933351,-1.270387838673651,0.5499169826507568,-1.152186033938015,0.5634170174598694,0.040829361535506425
748,2002-01-15,0.5444999933242798,0.5448330044746399,0.5181670188903809,0.518750011920929,1838808000.0,0.09337348946957658,1.0189265479357472,-0.9747508762904645,48.5647481180232,53.00520641800799,0.017207193641254004,0.009787105209717706,-0.06423662221323945,-0.1643832558858207,33.32940827785455,0.04683300852775568,0.017212263285081186,-0.009608311951160409,-0.055879586692565764,0.036662962790244946,-0.032743949321863086,0.013527325419542269,0.05037176660251619,50.77362134581181,-1.596116123954161,0.023135637370702667,1,0.007249996066093445,0.0035834908485412598,-0.08866700530052185,-0.18779200315475464,-0.12849998474121088,1,-0.06029932150318851,-1.2775519597656662,0.4979999959468842,1.1411087082740805,0.5255830287933351,-1.270387838673651,0.5499169826507568,-0.06029932150318851
749,2002-01-16,0.5232499837875366,0.5405830144882202,0.5212500095367432,0.5370830297470093,1115388000.0,-0.03902664792887811,-1.168228672272952,-0.5372060562992317,41.78136122397694,50.69122098888756,0.03639247149557767,0.0291101351899532,-0.03967659075428459,-0.14180475852423535,31.10557961521636,0.02324998378753662,0.01258405038609356,-0.02868746966123581,-0.0765252643270381,0.019150325004566482,-0.0526063669941369,-0.004768572328334719,0.06580947030046469,36.02869541736561,-11.774969927740045,0.023918897332901142,1,0.02850000560283661,0.025958508253097534,-0.06514599919319153,-0.16654199361801147,-0.07466697692871094,2,-0.010033401384582086,1.0189265479357472,0.5444999933242798,-1.2775519597656662,0.4979999959468842,1.1411087082740805,0.5255830287933351,-0.010033401384582086
750,2002-01-17,0.5415830016136169,0.5416669845581055,0.5210000276565552,0.5405830144882202,1121544000.0,0.03503682445124423,34.39004848175555,-0.07228972768011031,42.957842144913016,48.56477250071074,0.010371112435300756,0.010487867888698599,-0.05446399043641681,-0.15865060328150216,28.774812031967418,0.020666956901550293,0.00939804865812488,-0.009829451143741563,-0.057890465682408854,0.03823156339492573,-0.03385995841307521,0.014201056125592082,0.042012884985917376,78.17581932356457,34.9785773401147,0.024030507269333656,1,0.0022084861993789673,0.010166987776756287,-0.07962476462125778,-0.1848750114440918,-0.08325001597404474,3,-0.11755541749598697,-1.168228672272952,0.5232499837875366,1.0189265479357472,0.5444999933242798,-1.2775519597656662,0.4979999959468842,-0.11755541749598697
751,2002-01-18,0.5316669940948486,0.5354170203208923,0.5208330154418945,0.521166980266571,803676000.0,-0.01830930344790016,-1.6117619431383328,10.500149013530429,43.62988861872159,47.42587088772065,0.014174500075185947,0.021063806845650124,-0.041917586604846846,-0.14717355323174158,26.98433818385231,0.020749986171722412,0.006453024664824669,-0.019478808343410536,-0.06793406740730756,0.02897645072048649,-0.043706437875358994,0.004748821188537922,0.046793139065526734,71.88732734949454,30.408497690326854,0.024227629531948507,1,0.012124493718147278,0.020082995295524597,-0.05645875632762909,-0.16995900869369507,-0.08875000476837158,4,-0.1606588398155494,34.39004848175555,0.5415830016136169,-1.168228672272952,0.5232499837875366,1.0189265479357472,0.5444999933242798,-0.1606588398155494
752,2002-01-22,0.5183330178260803,0.538083016872406,0.5123329758644104,0.536666989326477,1085028000.0,-0.025079563743596878,1.4331483186757794,-1.746090224283468,42.53487330098168,46.47720401694871,0.022638685102139955,0.036464219272954734,-0.026064690211109687,-0.13256310811991423,25.99735862937233,0.025750041007995605,-0.0012895761456759303,-0.03293778449296947,-0.0810209500948813,0.015145381108942368,-0.05697936729392539,-0.00889620169201355,0.05529950710148557,18.461651322304956,-22.05953366195602,0.024041582800955894,1,0.02545846998691559,0.03341697156429291,-0.040832772850990295,-0.15433302521705627,-0.09325000643730164,1,-0.09405152949253026,-1.6117619431383328,0.5316669940948486,34.39004848175555,0.5415830016136169,-1.168228672272952,0.5232499837875366,-0.09405152949253026
753,2002-01-23,0.5280830264091492,0.5318329930305481,0.5126670002937317,0.5230000019073486,889164000.0,0.018810317397801368,2.046341428754139,-0.2772462312211266,43.90698750332122,45.49577167255249,0.006840890932474308,0.027320759122641425,-0.03289411532424136,-0.14084190662875984,24.957041473355556,0.019165992736816406,-0.008000935695865352,-0.02268357723951342,-0.07155038947026127,0.026183234991234428,-0.04711698335488734,0.001749828875860504,0.04101154677957586,53.69211794133007,12.30827169745016,0.0244334061153739,1,0.0049584656953811646,0.02366696298122406,-0.048812031745910645,-0.16408303380012512,-0.061916023492813055,2,-0.1715317892814966,1.4331483186757794,0.5183330178260803,-1.6117619431383328,0.5316669940948486,34.39004848175555,0.5415830016136169,-0.1715317892814966
754,2002-01-24,0.546999990940094,0.5525000095367432,0.5220829844474792,0.5333330035209656,1137684000.0,0.035821951444976685,1.4662094895661166,2.6887510407016966,39.92037178993507,44.02618740817285,-0.0163713509003095,0.008477488411190226,-0.049537303808721844,-0.1583203994303547,23.820562506717916,0.030417025089263916,-0.011076757819308503,-0.003537462651729606,-0.05243113039335823,0.045356205089899015,-0.02798429652254386,0.02090937121908465,0.017828907614120593,86.30713275589079,49.63469480320033,0.024446833870814297,1,-0.021125003695487976,0.004749998450279236,-0.059958480298519135,-0.17320848256349564,-0.05483299493789667,3,-0.23948808871437777,2.046341428754139,0.5280830264091492,1.4331483186757794,0.5183330178260803,-1.6117619431383328,0.5316669940948486,-0.23948808871437777
755,2002-01-25,0.5455830097198486,0.5591670274734497,0.5325000286102295,0.5391669869422913,817752000.0,-0.0025904593120926744,-1.700463861366716,0.4694540633422593,42.639136623474165,42.94841910650325,-0.01747106450483915,0.008810385806547139,-0.04620031079723874,-0.15565485066323514,22.242436219764006,0.026666998863220215,-0.014187549818928558,-0.003979443013668038,-0.05242749727471707,0.044468611247380996,-0.028203470144192555,0.02024458411685648,0.015236154677926161,70.99542472430623,35.4360351132271,0.024224027130524524,1,-0.0169994980096817,0.006166979670524597,-0.036729007959365845,-0.1372080147266388,-0.054666012525558416,4,-0.17779146552021752,1.4662094895661166,0.546999990940094,2.046341428754139,0.5280830264091492,1.4331483186757794,0.5183330178260803,-0.17779146552021752
756,2002-01-28,0.566582977771759,0.5666670203208923,0.5507500171661377,0.5562499761581421,924288000.0,0.03849087614127433,2.031496375845021,1.6104995215666602,50.41608229883176,44.03903240246429,-0.03580930768327173,-0.01380997139203366,-0.06487576702169806,-0.1751949470204805,20.535847631291016,0.0210840106010437,-0.01691050224848356,0.017599727213382765,-0.029671124484045963,0.0648705789108115,-0.006035698635331599,0.04123515306209713,-0.06858298182487482,99.84532248616131,61.12890915651633,0.023635425848714378,1,-0.027082979679107666,-0.014832988381385803,-0.057041481137275696,-0.15183298289775848,-0.09108299016952515,0,-0.19105761446965674,-1.700463861366716,0.5455830097198486,1.4662094895661166,0.546999990940094,2.046341428754139,0.5280830264091492,-0.19105761446965674
757,2002-01-29,0.5388330221176147,0.569582998752594,0.5299999713897705,0.567916989326477,1381932000.0,-0.04897774331886651,1.4421917808219178,-2.8146678280331567,43.799750926160684,43.509588270035124,-0.001852918084466415,0.012583329416516742,-0.0346701806912042,-0.14594539064903478,18.93950338591546,0.039583027362823486,-0.01961415764340202,-0.008879379928112052,-0.055787321930894196,0.03802856207467009,-0.03233335092950307,0.014574591073278964,-0.03945968568325037,45.97305244991057,7.427604233013639,0.023453971001391044,1,0.002124965190887451,0.012916967272758484,-0.02929152548313141,-0.1214580237865448,-0.06716603040695185,1,-0.17800696849311037,2.031496375845021,0.566582977771759,-1.700463861366716,0.5455830097198486,1.4662094895661166,0.546999990940094,-0.17800696849311037
758,2002-01-30,0.5453330278396606,0.5457500219345093,0.5287500023841858,0.5416669845581055,1218456000.0,0.012063116875244306,6.5555114042756095,-0.12605031683704002,46.52343173482474,44.03648499346266,-0.009188611834599514,0.0054020328921249305,-0.03866360591681128,-0.1508748110270005,17.35897982212366,0.017000019550323486,-0.02022488765286168,-0.0017710253596305847,-0.04845957652499655,0.04491752580573538,-0.025115300942313512,0.021573250223052343,-0.043151304912567134,48.94744503198572,7.235049464072688,0.023344275582682976,1,-0.004375040531158447,0.0064169615507125854,-0.03522902727127075,-0.1279580295085907,-0.059583038091659546,2,-0.22050748865744108,1.4421917808219178,0.5388330221176147,2.031496375845021,0.566582977771759,-1.700463861366716,0.5455830097198486,-0.22050748865744108
759,2002-01-31,0.5478330254554749,0.5566669702529907,0.5295829772949219,0.552416980266571,973980000.0,0.00458435027439652,3.140037902255913,-1.2503820765453777,49.58167561392451,44.77246649001949,-0.008755526648972833,0.0019796743110600534,-0.03845272476643635,-0.15182030137909325,16.354283900915984,0.027083992958068848,-0.015353583340055987,0.0013789698481559975,-0.04486465720286248,0.047622596899174474,-0.02174284367735324,0.024500783373665236,-0.04295525149536128,46.73431971319468,0.7416677690135955,0.023121813525509242,1,-0.006875038146972656,0.0039169639348983765,-0.03387501835823059,-0.12970802187919617,-0.06775003671646113,3,-0.1490710102247681,6.5555114042756095,0.5453330278396606,1.4421917808219178,0.5388330221176147,2.031496375845021,0.566582977771759,-0.1490710102247681
760,2002-02-01,0.5344169735908508,0.5527499914169312,0.53125,0.5469170212745667,688272000.0,-0.024489308313367486,-1.2831047338139514,2.726913374769199,51.85457742478153,45.68632080180392,0.003952805201699938,0.010984005166470912,-0.022116828835951563,-0.13652012462652113,14.55086137855925,0.021499991416931152,-0.016138222088026843,-0.008878780901432015,-0.04858552815697992,0.030827966354115888,-0.028732154529205967,0.010974592726341936,-0.026950990639038053,13.878411360106501,-35.968082809445974,0.01985337362777393,2,0.006541013717651367,0.0173330157995224,-0.019062966108322144,-0.09758397936820984,-0.07949995994567871,4,-0.07905807576575974,3.140037902255913,0.5478330254554749,6.5555114042756095,0.5453330278396606,1.4421917808219178,0.5388330221176147,-0.07905807576575974
761,2002-02-04,0.5092499852180481,0.5462499856948853,0.508417010307312,0.5332499742507935,1104864000.0,-0.04709241962077082,-1.9481076536856454,1.9199917984321655,52.386000552433444,46.780890496409675,0.02861467583681332,0.032217464964266807,0.006124616734876742,-0.10970799819705512,12.305963542949247,0.03783297538757324,-0.013766652205391638,-0.03049991875886915,-0.0689902109492645,0.007990373431526199,-0.04974506485406682,-0.011254772663671475,0.0603330135345459,1.361826943222292,-52.52659869140138,0.019245146095197688,2,0.029750019311904907,0.042500004172325134,0.006104022264480591,-0.06833349168300629,-0.06258299946784968,0,-0.03599997752755579,-1.2831047338139514,0.5344169735908508,3.140037902255913,0.5478330254554749,6.5555114042756095,0.5453330278396606,-0.03599997752755579
762,2002-02-05,0.5042499899864197,0.5102499723434448,0.4844169914722442,0.5058330297470093,1474620000.0,-0.009818351255302504,3.959809346158038,0.06596002016624737,39.639634940209696,46.3067402116195,0.03509782210971313,0.034220194934536874,0.014376282469375723,-0.10285634408998923,10.883108393254878,0.025832980871200617,-0.013193973457490404,-0.03248326331377027,-0.07221577618499497,0.007249249557454374,-0.05234951974938262,-0.012617006878157921,0.06410968899726865,27.450525036639394,-25.72350418207382,0.019866256435612333,2,0.02275000512599945,0.040708497166633606,0.014187514781951904,-0.05491650104522705,-0.08233299851417542,1,-0.05701537522085043,-1.9481076536856454,0.5092499852180481,-1.2831047338139514,0.5344169735908508,3.140037902255913,0.5478330254554749,-0.05701537522085043
763,2002-02-06,0.5168330073356628,0.5257499814033508,0.5074999928474426,0.5175830125808716,1242528000.0,0.02495392682027031,1.1365077925204363,0.4737753680484958,48.27112971786361,47.23460220361158,0.023189826295614946,0.018289050980756505,0.005072825724049768,-0.11354962355310216,9.12222555374391,0.021499991416931152,-0.011848062787013003,-0.01717939525842671,-0.0543284454967875,0.01996965497993408,-0.03575392037760705,0.00139512986075363,0.04816896414756777,44.8664711193756,-10.04356123285072,0.018574525119180386,2,0.010166987776756287,0.028125479817390442,0.0039379894733428955,-0.060083016753196716,-0.07708302140235901,2,-0.08738995958837126,3.959809346158038,0.5042499899864197,-1.9481076536856454,0.5092499852180481,-1.2831047338139514,0.5344169735908508,-0.08738995958837126
764,2002-02-07,0.5000830292701721,0.5174999833106995,0.4976670145988464,0.5174999833106995,964476000.0,-0.03240887835674211,1.2774325138257743,23.22244297862195,38.72282723130438,46.7994567155927,0.03641408330396656,0.03167491285023383,0.024016266844871792,-0.0948377764951926,7.683226040965092,0.019832968711853083,-0.009413800099748126,-0.030762673914432548,-0.06815464597826482,0.0066292981493997205,-0.04945865994634868,-0.012066687882516414,0.061695543012619036,22.92602082538304,-27.841390295096467,0.018695986031916127,2,0.02691696584224701,0.044875457882881165,0.022354714572429657,-0.039249539375305176,-0.060333043336868286,3,-0.028661319587447,1.1365077925204363,0.5168330073356628,3.959809346158038,0.5042499899864197,-1.9481076536856454,0.5092499852180481,-0.028661319587447
765,2002-02-08,0.4810000061988831,0.5062500238418579,0.4619170129299164,0.5034170150756836,1871292000.0,-0.03815970939693558,2.1572815740043088,1.2870797514099515,36.88517938301094,45.296023058279275,0.05070474086562776,0.04777981740546994,0.044963101437825614,-0.07336632694860595,7.0386514576339,0.04433301091194153,-0.008520446835146078,-0.046399848163127866,-0.08876333866530767,-0.0040363576609480645,-0.06758159341421771,-0.02521810291203802,0.07768410285148614,22.628152006629637,-24.415686022651453,0.021181745251089897,2,0.034749999642372076,0.05270849168300623,0.04570848494768137,-0.02016651630401617,-0.050583004951477106,4,-0.0019064811809799131,1.2774325138257743,0.5000830292701721,1.1365077925204363,0.5168330073356628,3.959809346158038,0.5042499899864197,-0.0019064811809799131
766,2002-02-11,0.5075830221176147,0.5083330273628235,0.4785000085830689,0.4802500009536743,1249224000.0,0.055266144648946414,1.0693639945590343,-1.219298315585161,47.39603561564327,45.69561024599957,0.016620251217750237,0.020848033039088554,0.02132463415419983,-0.09710932304456227,7.2639087475216,0.029833018779754583,-0.007377915087155795,-0.01891683191061022,-0.06219771690690912,0.02436405308568873,-0.04055727440875967,0.002723610587539227,0.045295061165527284,71.53984888968985,20.018002219638383,0.021640442498149472,2,0.0017089694738388062,0.026125475764274597,0.027646243572235107,-0.039458006620407104,-0.11991602182388306,0,-0.10375841227455218,2.1572815740043088,0.4810000061988831,1.2774325138257743,0.5000830292701721,1.1365077925204363,0.5168330073356628,-0.10375841227455218
767,2002-02-12,0.5183330178260803,0.5279170274734497,0.4941670000553131,0.4999170005321503,1216500000.0,0.02117879290685698,-1.2563181462719724,0.6737644252156675,47.64964817570351,45.82074540609721,0.0029687148523841467,0.01233169293204972,0.013100352740210264,-0.10487606250844361,7.8128574067159455,0.0337500274181366,-0.006975648366774667,-0.009183487296104409,-0.05055891858406536,0.032191943991856486,-0.02987120294008483,0.011504228347876011,0.02908740123586817,85.47877646140849,32.817388435850894,0.020687715643980448,2,-0.00904102623462677,0.007416978478431702,0.021416977047920227,-0.04745802283287048,-0.11008301377296448,1,-0.13826252546375206,1.0693639945590343,0.5075830221176147,2.1572815740043088,0.4810000061988831,1.2774325138257743,0.5000830292701721,-0.13826252546375206
768,2002-02-13,0.5116670131683351,0.5338330268859863,0.5066670179367065,0.5249999761581421,1230432000.0,-0.012860466974885854,-1.3285529629951311,-0.7239873191366747,40.947920563780336,44.86143928941453,0.0048690141777459894,0.01729872804847954,0.021989988518509862,-0.09488000824768972,8.095368675510366,0.027166008949279785,-0.010867426058580487,-0.014207842946052485,-0.05535077042459291,0.02693508453248794,-0.0347793066853227,0.006363620793217728,0.030623201525691535,69.17791671380533,19.914399017446655,0.020571463739270206,2,-0.004333510994911305,0.014082983136176952,0.03549972176551808,-0.04079201817512523,-0.10691702365875255,2,-0.17540708974053731,-1.2563181462719724,0.5183330178260803,1.0693639945590343,0.5075830221176147,2.1572815740043088,0.4810000061988831,-0.17540708974053731
769,2002-02-14,0.5180000066757202,0.5287500023841858,0.5095000267028809,0.5159999728202821,1225692000.0,0.012377177626069935,-1.5666760710014027,-0.15000670570878635,43.1070405701617,43.88949075001232,-0.006862488645062781,0.011122509791127944,0.018223019554595044,-0.09755816962590724,8.393147204316628,0.01924997568130493,-0.010696817215053223,-0.0076123505830765215,-0.048892554767372975,0.03366785360121999,-0.028252452675224804,0.013027751509071761,0.01946781591245983,77.98401310181382,30.16946557007998,0.020640102092148248,2,-0.013916507363319397,0.007749989628791809,0.031208232045173645,-0.047125011682510376,-0.13416701555252075,3,-0.15106181415824316,-1.3285529629951311,0.5116670131683351,-1.2563181462719724,0.5183330178260803,1.0693639945590343,0.5075830221176147,-0.15106181415824316
770,2002-02-15,0.4779169857501984,0.4970830082893372,0.47291699051857,0.4941670000553131,3988548000.0,-0.07738034827983054,1.188749578244135,-8.124869617047063,29.77177493651348,41.376799014910105,0.027226312724089763,0.04868750909328173,0.059295962326278484,-0.0544194633538751,9.049453077406397,0.04508301615715021,-0.013120052811002259,-0.04451207071542734,-0.09019146000194939,0.0011673185710946998,-0.06735176535868842,-0.02167237607216632,0.05591604113578791,8.20801143638244,-31.66076459690509,0.022839694643261025,2,0.019958034157752935,0.03783302009105677,0.0713955014944076,-0.007041990756988581,-0.08624997735023504,4,-0.07986114943578093,-1.5666760710014027,0.5180000066757202,-1.3285529629951311,0.5116670131683351,-1.2563181462719724,0.5183330178260803,-0.07986114943578093
771,2002-02-19,0.4462499916553497,0.4622499942779541,0.44258299469947815,0.4575000107288361,1972524000.0,-0.06626044907179907,-1.1165503483135977,0.692308256611534,29.24901798297178,40.222286019661446,0.054777388053578624,0.0776060708502066,0.09034536027402346,-0.01969422441801355,10.000532304678892,0.03533399105072027,-0.017978902491142645,-0.07190821468830116,-0.12859663100246915,-0.015219798374133175,-0.1002524228453851,-0.04356400653121717,0.0832680743932725,4.018625383469961,-33.628964710086834,0.028344208157083984,2,0.04195801913738256,0.059833005070686396,0.10541675239801412,0.024625003337860163,-0.06708300113677967,1,-0.03548009121347362,1.188749578244135,0.4779169857501984,-1.5666760710014027,0.5180000066757202,-1.3285529629951311,0.5116670131683351,-0.03548009121347362
772,2002-02-20,0.4695830047130585,0.4745829999446869,0.4375,0.4383330047130585,1838736000.0,0.05228686497260382,-1.2531892894199719,-2.777773068282938,34.21309409067946,38.66028206108543,0.029066359446599965,0.05315906060250436,0.06691911201243189,-0.039663877005247816,11.179439029170673,0.03708299994468689,-0.02248684923193811,-0.04613770097494124,-0.10684438152375092,0.01456897957386838,-0.07649104124934608,-0.015784360700536404,0.052980255627632145,33.304263086251765,-2.793598202843583,0.030353340274404814,2,0.016083508729934637,0.03395849466323847,0.08600048720836634,0.0012919902801513117,-0.09991601109504705,2,-0.17444414213709059,-1.1165503483135977,0.4462499916553497,1.188749578244135,0.4779169857501984,-1.5666760710014027,0.5180000066757202,-0.17444414213709059
773,2002-02-21,0.4375,0.463333010673523,0.4369170069694519,0.4631670117378235,1531044000.0,-0.06832232936680283,1.032077690736393,-0.8213443756103516,29.529830400288745,37.638837968750366,0.05443718501526157,0.08232890560497852,0.09904189886108317,-0.004165021021946824,12.426994957793314,0.03266599774360662,-0.02645826899362974,-0.07369155436754227,-0.14336835355909727,-0.004014755175987261,-0.10852995396331977,-0.038853154771764764,0.07655693430662158,0.6348404818063454,-32.70821829979015,0.0348383995957775,2,0.047875016927719116,0.06575000286102295,0.11241673678159714,0.03337499499320984,-0.07391700148582458,3,-0.06685713359287804,-1.2531892894199719,0.4695830047130585,-1.1165503483135977,0.4462499916553497,1.188749578244135,0.4779169857501984,-0.06685713359287804
774,2002-02-22,0.4160000085830689,0.4337500035762787,0.41041699051857,0.4287500083446503,2585616000.0,-0.04914283752441395,1.0512547765610907,0.4967465590391551,28.66983878375885,36.726022346611245,0.07013068962635605,0.09856498057597435,0.12017147140459067,0.020498140616924954,13.154889045075125,0.027083009481429998,-0.027729818957808017,-0.0886415466666221,-0.16808925092505894,-0.009193842408185215,-0.12836539879584058,-0.04891769453740369,0.08880013444309237,6.441992153448263,-28.150249553591642,0.03972385212921844,2,0.056125000119209234,0.07399998605251307,0.13391672819852823,0.0627914816141128,-0.061917006969452015,4,-0.027043314522528283,1.032077690736393,0.4375,-1.2531892894199719,0.4695830047130585,-1.1165503483135977,0.4462499916553497,-0.027043314522528283
775,2002-02-25,0.4485830068588257,0.4518330097198486,0.4178330004215241,0.41791701316833496,1599564000.0,0.07832451346993285,-1.2053569530010118,-2.4051760207003428,39.35656014474249,35.83274729428893,0.03628110819356467,0.06149527869023541,0.08700604407684842,-0.008390071591206194,13.433704476906463,0.035833001136779674,-0.03163032256777043,-0.05120854824781418,-0.13196498811812418,0.029547891622495825,-0.09158676818296918,-0.010830328312659177,0.0430034948162728,59.48011522237711,19.829996261686077,0.04037821993515501,2,0.023542001843452454,0.04141698777675629,0.10189623385667801,0.03229197859764099,-0.08783301711082458,0,-0.14434344312111624,1.0512547765610907,0.4160000085830689,1.032077690736393,0.4375,-1.2531892894199719,0.4695830047130585,-0.14434344312111624
776,2002-02-26,0.4583329856395722,0.4662500023841858,0.4462499916553497,0.4584169983863831,1902672000.0,0.021735060471907097,1.539680557368947,-0.002739606211976909,42.076363229800535,35.213493411410816,0.021020900636631035,0.04555531081789327,0.07625105674501603,-0.014183403411004047,13.2788133949724,0.020000010728836115,-0.032193456530390185,-0.03604606986045833,-0.11234110392427826,0.04024896420336155,-0.07419358689236827,0.002101447171451609,0.021889784473612284,74.67504298545235,32.09866057780032,0.038147517031909946,2,0.013792023062705938,0.03166700899600977,0.08943775296211237,0.030250504612922613,-0.09933298826217657,1,-0.1454531515914811,-1.2053569530010118,0.4485830068588257,1.0512547765610907,0.4160000085830689,1.032077690736393,0.4375,-0.1454531515914811
777,2002-02-27,0.44291698932647705,0.4707500040531158,0.44166699051857,0.46875,1723224000.0,-0.033634926562362,-1.0529421540804758,307.48918056048245,37.368238454427036,34.81575095481601,0.027506749462015756,0.05630380614693986,0.09096187625288898,0.004514379914501432,14.085831277845633,0.029083013534545787,-0.031255565724479406,-0.04666626453399658,-0.1232535012029593,0.02992097213496614,-0.084959882868478,-0.008372646199515221,-0.03249999880790705,53.86768686649148,11.102586723264139,0.038293618334481375,2,0.026666507124900818,0.04708300530910492,0.10485374927520752,0.05566650629043579,-0.09208399057388306,2,-0.14393215962397077,1.539680557368947,0.4583329856395722,-1.2053569530010118,0.4485830068588257,1.0512547765610907,0.4160000085830689,-0.14393215962397077
778,2002-02-28,0.4250830113887787,0.4479170143604279,0.421332985162735,0.4399999976158142,1585440000.0,-0.04026483148640936,-1.3717699360933642,0.577438937162845,37.23030134074115,34.162779929324834,0.035500426071570224,0.06816173105391587,0.10710863905538237,0.025066118285077876,15.164570867132507,0.026584029197692927,-0.03548735902950151,-0.058487741649150826,-0.13552616481051083,0.018550681512209177,-0.09700695322983088,-0.019968530068470824,-0.013459360599517745,24.308450732054247,-20.100069096442887,0.038519211580680016,2,0.02866698801517492,0.06491698324680328,0.12268772721290588,0.07350048422813416,-0.0625,3,-0.13036516700518996,-1.0529421540804758,0.44291698932647705,1.539680557368947,0.4583329856395722,-1.2053569530010118,0.4485830068588257,-0.13036516700518996
779,2002-03-01,0.4661670029163361,0.4666669964790344,0.4279170036315918,0.4291670024394989,1311396000.0,0.09664933772190265,1.0394739731528044,-2.480393821761293,47.650514885867665,36.14930659036418,-0.01532039479917463,0.02176155214710679,0.06414602110108841,-0.013114797273923229,15.642548852251625,0.04158398509025574,-0.040114868150207594,-0.013320448994636469,-0.08444768481047132,0.05780678682119833,-0.048884066902553924,0.02224316891328093,-0.05336082506179807,91.33926560036063,42.35082412807755,0.03556361790791741,3,-0.023667007684707697,0.023832991719245855,0.07622873783111567,0.03574949502944941,-0.12650001049041754,4,-0.22005848496439295,-1.3717699360933642,0.4250830113887787,-1.0529421540804758,0.44291698932647705,1.539680557368947,0.4583329856395722,-0.22005848496439295
780,2002-03-04,0.4921669960021973,0.4975000023841858,0.4630829989910126,0.4675830006599426,1484724000.0,0.05577398855604421,-1.0496072383156505,0.664432297984558,47.55364819857297,38.18315439209765,-0.04367985384511164,-0.007974871999201827,0.037000948571035586,-0.03612950671539056,15.795874901576962,0.03441700339317322,-0.042479752860594244,0.014792042970657393,-0.05183324527617722,0.08141733121749195,-0.01852060115275994,0.04810468709407467,-0.07820194162368771,92.99827329921153,44.92659442218876,0.033312644123417286,3,-0.03820849955081945,-0.002167001366615351,0.0466454923152923,0.009749501943588201,-0.1712499856948853,0,-0.2805632956094519,1.0394739731528044,0.4661670029163361,-1.3717699360933642,0.4250830113887787,-1.0529421540804758,0.44291698932647705,-0.2805632956094519
781,2002-03-05,0.4909169971942902,0.5040829777717589,0.4841670095920563,0.4845829904079437,1379448000.0,-0.0025397859223813546,-4.55848617176125,0.25764757510589303,45.51412968033075,39.43882501317002,-0.039590933533544925,-0.008610206069015802,0.03755397882818329,-0.03167692905334335,16.516504860194964,0.019915968179702648,-0.046255056192033295,0.014458693563938196,-0.050810751648474206,0.0797281387763506,-0.01817602904226795,0.0470934161701444,-0.07361054489555358,84.08944803212835,39.06619497375712,0.032634722606206194,3,-0.03366701304912573,-0.0009170025587082464,0.049249753355979864,0.010999500751495306,-0.18408399820327764,1,-0.2651507448106811,-1.0496072383156505,0.4921669960021973,1.0394739731528044,0.4661670029163361,-1.3717699360933642,0.4250830113887787,-0.2651507448106811
782,2002-03-06,0.4754999876022339,0.4810830056667328,0.4652499854564667,0.4762499928474426,1446060000.0,-0.03140451375725073,2.040125434902033,-0.11840928980774737,44.24701989065599,41.074068289877495,-0.025978221313711414,0.0047879711782236045,0.05276288232909376,-0.013389909891064367,16.587678203664243,0.025667011737823542,-0.043877154670329155,0.000479184091091156,-0.0634660057273243,0.06442437390950662,-0.03149341081811663,0.032451779000298886,-0.052986943775115924,65.45861906650123,22.520389094817837,0.031972594909207744,3,-0.018250003457069397,0.014500007033348083,0.07012500613927841,0.026416510343551636,-0.1698329746723175,2,-0.2450052434539558,-4.55848617176125,0.4909169971942902,-1.0496072383156505,0.4921669960021973,1.0394739731528044,0.4661670029163361,-0.2450052434539558
783,2002-03-07,0.4716669917106629,0.483832985162735,0.4584999978542328,0.4822500050067902,1346532000.0,-0.00806098000317379,2.685073232482001,14.110585710879759,42.57086000333737,42.618626203164,-0.01876197663652962,0.005337399599203874,0.05561894061320166,-0.0071736966650813305,17.362973826297623,0.025332987308502197,-0.03884174431522158,-0.0010955110192298334,-0.06193815343372405,0.059747131395264386,-0.03151683222647689,0.029325810188017276,-0.04425975184686648,57.44033155613376,18.152965631117304,0.030421321207247106,3,-0.010709002614021357,0.011874988675117437,0.07468699663877482,0.030249506235122625,-0.15366700291633612,3,-0.2561849675336041,2.040125434902033,0.4754999876022339,-4.55848617176125,0.4909169971942902,-1.0496072383156505,0.4921669960021973,-0.2561849675336041
784,2002-03-08,0.4857499897480011,0.4957500100135803,0.4783329963684082,0.480666995048523,1270356000.0,0.029857925792647455,-2.572357261399375,-0.48029748779944675,51.370206659144294,43.9534758158753,-0.024485345937483083,-0.010408078230985884,0.04027000459891594,-0.019096058589722964,17.702410115593302,0.024083018302917425,-0.036073119205147,0.013704138994216908,-0.04611254718932356,0.07352082517775738,-0.0162042040975533,0.043612482085987114,-0.05374220560972692,59.781067282288404,15.878197531204279,0.029908343091770224,3,-0.023042008280754145,-0.002208009362220764,0.060603998601436615,0.016166508197784424,-0.15391698479652405,4,-0.25356043429485065,2.685073232482001,0.4716669917106629,2.040125434902033,0.4754999876022339,-4.55848617176125,0.4909169971942902,-0.25356043429485065
785,2002-03-11,0.4800829887390137,0.4857499897480011,0.4720830023288727,0.480417013168335,810540000.0,-0.011666497434055123,1.4849118662252552,-0.06571410144409272,56.51052864657382,45.557271973294554,-0.015511359241373368,-0.005073417099387356,0.04414390262837892,-0.011255488707305139,17.046420286748564,0.013666987419128418,-0.028620444598534855,0.008082988858223006,-0.05170619760399037,0.06787217532043643,-0.02181160437288371,0.03797758208932972,-0.04375069298273049,47.34879317638145,-1.53310538281535,0.02989459323110671,3,-0.017375007271766774,0.001500502228736822,0.06627099961042399,0.021833509206771795,-0.14433297514915472,0,-0.2924827573705786,-2.572357261399375,0.4857499897480011,2.685073232482001,0.4716669917106629,2.040125434902033,0.4754999876022339,-0.2924827573705786
786,2002-03-12,0.4549170136451721,0.4679169952869415,0.4516670107841492,0.4654169976711273,1255032000.0,-0.05242005170802355,1.0967749998557956,31.434778729478943,47.19757322594138,46.649420281240594,0.010190771205581817,0.016806317902047785,0.0667655732355239,0.015420891611681531,16.637150493215564,0.028415977954864502,-0.01908599125016225,-0.01444968581199646,-0.07224613245092748,0.04334676082693456,-0.04334790913146197,0.01444853750746905,-0.01451967696796036,7.37246312145907,-41.68379167627298,0.028898223319465514,3,0.007790967822074835,0.02341647446155548,0.0914369747042656,0.0469994843006134,-0.12475001811981201,1,-0.2945592257896469,1.4849118662252552,0.4800829887390137,-2.572357261399375,0.4857499897480011,2.685073232482001,0.4716669917106629,-0.2945592257896469
787,2002-03-13,0.4466669857501984,0.45391699671745295,0.4449999928474426,0.4506669938564301,1031616000.0,-0.018135237081743028,-1.431691102369832,0.38095373253368375,51.92719015170892,48.28240792690368,0.02126490868174996,0.020461068655387937,0.07277162863173775,0.025494645423576434,17.060858042579873,0.009917020797729492,-0.015320131003715098,-0.01911641210317605,-0.07287574827058046,0.034642924064228364,-0.04599608018687823,0.007763255980526129,-0.002448510607313825,3.284713968270483,-49.752732209385236,0.0268796680837022,3,0.01933300495147694,0.025458022952079717,0.0987080112099647,0.0552495121955871,-0.13899999856948858,2,-0.3130609407461087,1.0967749998557956,0.4549170136451721,1.4849118662252552,0.4800829887390137,-2.572357261399375,0.4857499897480011,-0.3130609407461087
788,2002-03-14,0.42191699147224426,0.4433329999446869,0.4210000038146973,0.4433329999446869,1139460000.0,-0.05541039536733472,1.0856357204683487,5.353991267937237,51.22716749979386,48.679813772895486,0.050867874642045285,0.04020372996961047,0.09516139303090299,0.05170877019512077,17.938904049003124,0.0256669819355011,-0.013684912213874245,-0.039378905296325706,-0.09198272085577697,0.013224910263125611,-0.06568081307605134,-0.013076997516600075,0.08216598629951466,1.226739239468644,-55.32099610163337,0.02630190777972565,3,0.04062449932098389,0.050208017230033875,0.11406224966049194,0.07999950647354126,-0.11274999380111694,3,-0.2755280799113665,-1.431691102369832,0.4466669857501984,1.0967749998557956,0.4549170136451721,1.4849118662252552,0.4800829887390137,-0.2755280799113665
789,2002-03-15,0.43974998593330383,0.4402500092983246,0.4168330132961273,0.4249170124530792,1248288000.0,0.04226659466553562,1.9579948349985319,-0.6926114873045163,48.04866644466312,48.73481580023883,0.03228909603992203,0.017083755055691985,0.07501927871220382,0.035338714861209486,18.898085456882217,0.023416996002197266,-0.00858535431267482,-0.017633409798145316,-0.06371510752422682,0.02844828792793619,-0.04067425866118607,0.005407439064895436,0.06267133235931388,33.25301517425091,-21.97683555642839,0.02304084886304075,3,0.020708009600639288,0.032375022768974304,0.09622925519943237,0.06216651201248169,-0.14308297634124756,4,-0.2768618556759719,1.0856357204683487,0.42191699147224426,-1.431691102369832,0.4466669857501984,1.0967749998557956,0.4549170136451721,-0.2768618556759719
790,2002-03-18,0.43974998593330383,0.4574170112609863,0.4347499907016754,0.4477500021457672,1236996000.0,0.0,-1.5185569058578037,-0.5393400199312052,45.70995792395488,48.756574493974846,0.026900714203112686,0.01483855022174152,0.07147780560536976,0.03667679361723586,18.595642614046458,0.022667020559310858,-0.0016852622068269096,-0.015725059807300545,-0.061385606957030325,0.029935487342429234,-0.038555333382165435,0.0071052137675643445,0.059247800159454245,44.86136699620912,-7.582093416419561,0.0228302735748649,3,0.016541525721549988,0.032375022768974304,0.09622925519943237,0.06550000607967377,-0.16908299922943115,0,-0.24540530854774012,1.9579948349985319,0.43974998593330383,1.0856357204683487,0.42191699147224426,-1.431691102369832,0.4466669857501984,-0.24540530854774012
791,2002-03-19,0.430417001247406,0.4437499940395355,0.4278329908847809,0.44291698932647705,846072000.0,-0.021223388253418518,1.2472124746492979,1.5624953433965638,47.03088087760714,49.06589238141386,0.029892820131030395,0.02416341953183776,0.07764930522895996,0.047413623439395924,17.61484088179311,0.01591700315475464,-0.0015950383416498126,-0.024266394972801197,-0.07113345495772505,0.022600665012122656,-0.047699924965263096,-0.0008328649803392985,0.06529419393348684,33.471290736415,-18.015735869189697,0.023433529992461923,3,0.025874510407447815,0.04170800745487213,0.09431225061416626,0.08337448537349701,-0.14925000071525568,1,-0.2199424915446867,-1.5185569058578037,0.43974998593330383,1.9579948349985319,0.43974998593330383,1.0856357204683487,0.42191699147224426,-0.2199424915446867
792,2002-03-20,0.3876670002937317,0.4241670072078705,0.386249989271164,0.4233329892158508,2292588000.0,-0.09932228706063906,1.0312311909585656,2.8532818348711304,42.05321290669531,49.008376037342515,0.06579222588337136,0.0637292505675438,0.11717827490550548,0.09107099984423783,17.40147857045914,0.04416701197624201,-0.004732998240256303,-0.06292059570550917,-0.11791755950874228,-0.00792363190227613,-0.0904190776071257,-0.03542211380389265,0.10488906761177053,1.9911062497041716,-50.74718560888567,0.02749848190161653,3,0.05333299934864044,0.07237450778484344,0.13383324444293976,0.12858298420906067,-0.13458400964736938,2,-0.1483231864584924,1.2472124746492979,0.430417001247406,-1.5185569058578037,0.43974998593330383,1.9579948349985319,0.43974998593330383,-0.1483231864584924
793,2002-03-21,0.40825000405311584,0.41291698813438416,0.38383299112319946,0.3942500054836273,1721712000.0,0.0530945469792079,1.4928463595748431,-0.39253078332018726,36.52560200239898,47.35897551992638,0.039412109031850995,0.04304973618504676,0.093332074685476,0.07116101960033971,17.179474545970464,0.029083997011184692,-0.007011342033604873,-0.04087509214878082,-0.09881439258346836,0.017064208285906768,-0.06984474236612459,-0.011905441931437055,0.07792769913432607,33.18249381346015,-14.066906555222957,0.02896965021734379,3,0.026541486382484436,0.05058300495147705,0.10927098989486694,0.10799998044967651,-0.11300000548362732,3,-0.24637603398362617,1.0312311909585656,0.3876670002937317,1.2472124746492979,0.430417001247406,-1.5185569058578037,0.43974998593330383,-0.24637603398362617
794,2002-03-22,0.4047499895095825,0.4155830144882202,0.4016669988632202,0.4155830144882202,1249140000.0,-0.00857321373860398,1.5691837049100954,-0.7737875775392645,27.284253581266,44.11161162378106,0.03376467944958106,0.048131437151418766,0.09371346201637076,0.0757889183926258,16.298945776192497,0.013916015625,-0.008060707293676084,-0.04381260573863982,-0.10330364453013163,0.015678433052852048,-0.07355812513438575,-0.014067086342893886,0.07324013671272,28.42600655307466,-12.49794597950952,0.029745519395745927,3,0.021125003695487976,0.05154150724411011,0.11179175972938538,0.11800000071525574,-0.11466699838638306,4,-0.23615316693218158,1.4928463595748431,0.40825000405311584,1.0312311909585656,0.3876670002937317,1.2472124746492979,0.430417001247406,-0.23615316693218158
795,2002-03-25,0.38383299112319946,0.4033330082893372,0.3833329975605011,0.4028330147266388,884160000.0,-0.05167881143549191,-1.0000000000000056,1.7538982547263244,24.7541029449189,41.61789270366746,0.04424572489883488,0.0674046784500747,0.11163968956104009,0.09821860210593636,16.22397016377331,0.02141699194908142,-0.009045228718190468,-0.061492103338241566,-0.1276520619155075,0.004667855239024354,-0.09457208262687455,-0.028412124049608578,0.08662456429117482,0.8275710343725367,-33.2054494158785,0.03307997928863297,3,0.03654201328754425,0.05987499654293055,0.13108375668525696,0.1389169991016388,-0.0884999930858612,0,-0.22709351084197293,1.5691837049100954,0.4047499895095825,1.4928463595748431,0.40825000405311584,1.0312311909585656,0.3876670002937317,-0.22709351084197293
796,2002-03-26,0.3916670083999634,0.40141698718070973,0.3776670098304749,0.37983301281929016,1123512000.0,0.020409963338063886,-1.9382624101054304,-0.6228410989200593,29.502839468318143,39.1262981832907,0.02960997256389669,0.05725565990315418,0.10162874627631457,0.0919674904010156,16.71943678895543,0.02374997735023482,-0.014770552282467098,-0.050324787199497234,-0.12033107700083101,0.019681502601836487,-0.0853279321001641,-0.015321642298830374,0.07007809122902359,30.107525503418852,0.04758168463568424,0.03500314490066687,3,0.025875002145767212,0.049207985401153564,0.11514550447463989,0.1312914788722992,-0.10825002193450928,1,-0.30893595605716073,-1.0000000000000056,0.38383299112319946,1.5691837049100954,0.4047499895095825,1.4928463595748431,0.40825000405311584,-0.30893595605716073
797,2002-03-27,0.37916699051857,0.3935000002384186,0.3725000023841858,0.38566699624061584,1068012000.0,-0.03191491142554592,-1.1175775861809898,-0.5492655187958139,28.303296743241845,36.579201432562705,0.03523335407223188,0.06823315731772311,0.11265092298795049,0.1058793600915679,17.160265719775957,0.020999997854232788,-0.022716739270094988,-0.059637305140495256,-0.1350618298947484,0.01578721961375784,-0.0973495675176218,-0.021925042763368707,0.07248873833459551,15.474749347341696,-10.662331151358877,0.037712262377126556,3,0.03579151630401606,0.059124499559402355,0.11797851324081415,0.14487449824810023,-0.1062499880790711,2,-0.25846129129645334,-1.9382624101054304,0.3916670083999634,-1.0000000000000056,0.38383299112319946,1.5691837049100954,0.4047499895095825,-0.25846129129645334
798,2002-03-28,0.3696669936180115,0.3841669857501984,0.34891700744628906,0.3817499876022339,3124080000.0,-0.025054915480817064,3.1674053977873093,1.8589205149836934,22.173431910940096,33.70417537326014,0.04083666535343444,0.07733359164163511,0.1190331547946849,0.1162633022288922,17.28086367713545,0.03524997830390936,-0.02666492230388573,-0.06636650115251541,-0.14774957980059134,0.015016577495560512,-0.10705804047655337,-0.02567496182847745,0.0709069335294969,31.1252872227239,8.862086959223813,0.040691539324037955,3,0.03350001573562622,0.05683299899101252,0.1249370127916336,0.15183299779891968,-0.10716700553894043,3,-0.31537574353235087,-1.1175775861809898,0.37916699051857,-1.9382624101054304,0.3916670083999634,-1.0000000000000056,0.38383299112319946,-0.31537574353235087
799,2002-04-01,0.3635829985141754,0.3664169907569885,0.33799999952316284,0.34916698932647705,2365344000.0,-0.016458042532525474,1.829814796403658,-1.1930825428302232,22.129191771080528,31.08409024516299,0.03909099416609563,0.07940956916796699,0.12254946281852303,0.12311836025051048,18.169593334015804,0.03166699409484863,-0.03216334317624436,-0.06732129603624343,-0.15349749042314587,0.01885489835065901,-0.11040939322969462,-0.024233198842792236,0.062325821481137855,39.15784604773623,19.238824270359867,0.04308809719345121,4,0.027291998267173767,0.05745849013328547,0.13072951138019562,0.1576254963874817,-0.09450000524520874,0,-0.18794333129969698,3.1674053977873093,0.3696669936180115,-1.1175775861809898,0.37916699051857,-1.9382624101054304,0.3916670083999634,-0.18794333129969698
800,2002-04-02,0.3540830016136169,0.3724170029163361,0.35199999809265137,0.3526670038700104,1438008000.0,-0.026128825988512627,-13.84868057437013,0.09822397621769188,23.922333994223095,28.516473924786986,0.03929331051739643,0.08225131142255498,0.12872742331762216,0.13331938088347445,20.014714780391138,0.020417004823684748,-0.03631959009031749,-0.06991709321737294,-0.1575408478183768,0.017706661383630917,-0.1137289705178749,-0.026105215916870983,0.05600223069670929,25.360715928833784,3.695407706858653,0.043811877300501935,4,0.027000501751899775,0.066958487033844,0.12697950005531317,0.15387548506259924,-0.05408298969268793,1,-0.180748610350563,1.829814796403658,0.3635829985141754,3.1674053977873093,0.3696669936180115,-1.1175775861809898,0.37916699051857,-0.180748610350563
801,2002-04-03,0.3607499897480011,0.3653329908847809,0.3483330011367798,0.3556669950485229,1094640000.0,0.01882888504673086,1.386131428081411,3.5896912423969978,27.596728429292952,26.91019787174228,0.024255533336755952,0.0688631843649331,0.11906704804022672,0.12696686318340178,22.181687650877663,0.0169999897480011,-0.041218041843711806,-0.056741754710674275,-0.14275969988739945,0.0292761904660509,-0.09975072729903683,-0.013732782122311715,0.03635990066063566,40.99097284981617,16.29836404283639,0.04300897258836257,4,0.01604151725769043,0.06029149889945978,0.12031251192092896,0.14720849692821503,-0.0735829770565033,2,-0.18133608751135188,-13.84868057437013,0.3540830016136169,1.829814796403658,0.3635829985141754,3.1674053977873093,0.3696669936180115,-0.18133608751135188
802,2002-04-04,0.35899999737739563,0.3712500035762787,0.3530830144882202,0.3580000102519989,1130964000.0,-0.004850983840160028,-2.353705904359499,0.19673188435537464,31.3580382965076,26.336024126643238,0.024039482036710524,0.06475795784300598,0.11817146072006446,0.12901900949213307,23.838720269719634,0.01816698908805847,-0.04613689008853139,-0.052666747570037864,-0.1379197809248356,0.03258628578475986,-0.09529326424743673,-0.010040230892639002,0.02747011267185584,45.48704511696088,17.08978127830494,0.04262651667739885,4,0.0177915096282959,0.06204149127006525,0.12206250429153442,0.1489584892988205,-0.09333300590515137,3,-0.21053763639024636,1.386131428081411,0.3607499897480011,-13.84868057437013,0.3540830016136169,1.829814796403658,0.3635829985141754,-0.21053763639024636
803,2002-04-05,0.350832998752594,0.3671669960021973,0.3471669852733612,0.3613330125808716,1026900000.0,-0.022749299956724367,-1.2431544395865985,-10.500149013530429,22.053624133501543,25.754843076891635,0.02593243788364652,0.0668348819358377,0.123229112286935,0.1375608418544525,25.447863940826178,0.020000010728836115,-0.051535486427875477,-0.054792046546936035,-0.13926446612393267,0.029680373030060603,-0.09702825633543438,-0.012555836758437688,0.026912491401961502,37.28680002389929,9.11116571230611,0.042236209788498326,4,0.019833505153656006,0.07020848989486689,0.12895874679088593,0.15712548792362213,-0.06908300518989557,4,-0.22208856233629592,-2.353705904359499,0.35899999737739563,1.386131428081411,0.3607499897480011,-13.84868057437013,0.3540830016136169,-0.22208856233629592
804,2002-04-08,0.3625830113887787,0.3625830113887787,0.3345000147819519,0.33458301424980164,1151316000.0,0.033491754418662145,1.005928534023612,-2.66666288224976,27.414766780083028,26.050472391909867,0.00846187335100751,0.04783702158583192,0.10783233715560925,0.12579873852834844,27.62130023737136,0.028082996606826782,-0.052272504768462014,-0.03688368499279021,-0.11443591616780557,0.04066854618222515,-0.07565980058029786,0.0018924305947174425,0.0086669921875,74.06441805793197,46.01661032073981,0.03877611558750767,4,0.0053754895925521295,0.05670848488807673,0.10929198563098907,0.14537547528743744,-0.05283302068710327,0,-0.27602788924490973,-1.2431544395865985,0.350832998752594,-2.353705904359499,0.35899999737739563,1.386131428081411,0.3607499897480011,-0.27602788924490973
805,2002-04-09,0.3396669924259186,0.3691670000553131,0.3388330042362213,0.3661670088768005,1380768000.0,-0.06320213094123284,-1.1537917878541328,-0.946429255665633,25.395573366248442,25.594109491679905,0.027327926121774204,0.06291999364242162,0.12680579966682676,0.14837900808962257,29.617210624156964,0.030333995819091797,-0.05408665096706228,-0.052778904139995586,-0.12483055383037822,0.01927274555038705,-0.08880472898518693,-0.01675307929480424,-0.005166977643966675,14.059807399898633,-12.75247570998926,0.036025824845191325,4,0.024333015084266663,0.07962450385093683,0.12658300250768661,0.16829149425029755,-0.0238339900970459,1,-0.20780352736907837,1.005928534023612,0.3625830113887787,-1.2431544395865985,0.350832998752594,-2.353705904359499,0.35899999737739563,-0.20780352736907837
806,2002-04-10,0.320917010307312,0.3449999988079071,0.2966670095920563,0.3424170017242432,3689724000.0,-0.05520107204027469,2.6250667775341374,0.8113199271699207,29.194985598402013,25.693186031142144,0.0390982079890595,0.0749595170364743,0.14063706661687203,0.16674067873169351,31.442807808600737,0.04833298921585083,-0.054644812016668765,-0.06482888609170911,-0.13734063775676497,0.007682865573346742,-0.10108476192423704,-0.028573010259181186,0.0482499897480011,32.514115376469974,2.4562817783227544,0.036255875832527915,4,0.019499987363815308,0.07945798337459559,0.1510622352361679,0.1870414763689041,-0.004500001668929998,2,-0.06517883974536853,-1.1537917878541328,0.3396669924259186,1.005928534023612,0.3625830113887787,-1.2431544395865985,0.350832998752594,-0.06517883974536853
807,2002-04-11,0.3068329989910126,0.3224169909954071,0.30333301424980164,0.3183329999446869,1437288000.0,-0.043886770921904406,-1.0631359181385278,0.534883978819549,17.055081587076515,25.124480439601747,0.04675991034773952,0.08224723763827146,0.1504318929519769,0.18055145295145936,33.193999285383214,0.01908397674560547,-0.0530523287719446,-0.07192119807004926,-0.14663253191358927,0.002790135773490743,-0.10927686499181927,-0.03456553114827926,0.06233400106430054,14.022056187867287,-14.994434791999035,0.037355666921769996,4,0.027709007263183594,0.08937551081180573,0.16679199039936066,0.20112548768520355,0.01958400011062622,3,-0.06409345267355293,2.6250667775341374,0.320917010307312,-1.1537917878541328,0.3396669924259186,1.005928534023612,0.3625830113887787,-0.06409345267355293
808,2002-04-12,0.3056670129299164,0.3161669969558716,0.296083003282547,0.3136669993400574,1376880000.0,-0.00380006734911309,2.089849543909199,0.6956509344970924,17.317687008893827,24.589868799358776,0.042345909462260634,0.07827048996127234,0.14699716479758768,0.18139739668212074,34.49738266060028,0.020083993673324585,-0.053812495151844386,-0.06727468520402907,-0.1458360630988988,0.01128669269084065,-0.10655537415146393,-0.02799399625659421,0.062049987316131594,13.113691191750412,-15.31747837946508,0.03928068894743487,4,0.028582990169525146,0.09024949371814728,0.16795797646045685,0.20229147374629974,0.024250000715255737,4,-0.13086142686532998,-1.0631359181385278,0.3068329989910126,2.6250667775341374,0.320917010307312,-1.1537917878541328,0.3396669924259186,-0.13086142686532998
809,2002-04-15,0.3179999887943268,0.3232499957084656,0.31083300709724426,0.311583012342453,1157208000.0,0.04034774883359149,-2.136796536796537,-0.802123419077244,26.9816270996685,24.92979025551938,0.025554311747342684,0.05939378744085738,0.13003133348813767,0.16887404702277753,35.646815507488306,0.017582982778549194,-0.053119276066653565,-0.04885420948266983,-0.12442999086634576,0.026721571901006103,-0.0866421001745078,-0.011066318790831864,0.04685165157318116,29.988761534107685,-1.8541828558825522,0.03778789069183798,4,0.01566651463508606,0.07791651785373688,0.15424999594688416,0.18995849788188934,-0.013249993324279785,0,-0.11399369971385065,2.089849543909199,0.3056670129299164,-1.0631359181385278,0.3068329989910126,2.6250667775341374,0.320917010307312,-0.11399369971385065
810,2002-04-16,0.33183300495147705,0.3356670141220093,0.32533299922943115,0.3322499990463257,854856000.0,0.043500052341502116,1.8503600434024923,-0.06498295544264762,29.92147387496226,25.18809530503819,0.009200781538435954,0.03906420748959483,0.11206318892048461,0.15508219197984674,37.28181360374643,0.017667025327682495,-0.05008051482612608,-0.02962534427642821,-0.09839031908272566,0.03913963052986924,-0.06400783167957691,0.004757143126720487,0.030267889932632464,73.08298738502067,39.326008637051906,0.03438248740314871,4,0.001833498477935791,0.059083491563797,0.14129197597503662,0.17612548172473907,-0.014750003814697266,1,-0.06654857690551541,-2.136796536796537,0.3179999887943268,2.089849543909199,0.3056670129299164,-1.0631359181385278,0.3068329989910126,-0.06654857690551541
811,2002-04-17,0.335750013589859,0.3406670093536377,0.3252499997615814,0.335750013589859,944484000.0,0.011804156247069875,2.1354530963045573,-0.0,34.5399833432804,25.541644754679613,0.0015249566771024514,0.02918782040597412,0.10478264184964703,0.15142114524270067,38.743457379475664,0.015417009592056274,-0.04651022214471273,-0.020974986255168915,-0.08239414024658309,0.04044416773624526,-0.051684563250876,0.009734590740538174,0.023710165630188018,88.971390870667,50.71651290453898,0.0307095769957071,4,-0.003125011920928955,0.046249985694885254,0.13639572262763977,0.17220847308635712,-0.038000017404556274,2,-0.05932095444474439,1.8503600434024923,0.33183300495147705,-2.136796536796537,0.3179999887943268,2.089849543909199,0.3056670129299164,-0.05932095444474439
812,2002-04-18,0.3301669955253601,0.3359169960021973,0.32291701436042786,0.3323329985141754,693156000.0,-0.016628496912941104,1.785511994048453,-100.0,35.53113633088657,27.039146109944614,0.0028920270303239848,0.031876536856815685,0.10702908689962565,0.15731541171256724,39.36825776989299,0.012999981641769465,-0.04333546915438197,-0.023683004081249237,-0.08438259558270605,0.03701658742020758,-0.054032799831977674,0.0066667916694791995,0.026758096657186925,76.44892248683314,35.751696958070326,0.03034979575072842,4,0.0024580061435699463,0.046583011746406555,0.1403537392616272,0.17779149115085602,-0.03824999928474426,3,-0.04164555232148259,2.1354530963045573,0.335750013589859,1.8503600434024923,0.33183300495147705,-2.136796536796537,0.3179999887943268,-0.04164555232148259
813,2002-04-19,0.30766698718070984,0.32291701436042786,0.3072499930858612,0.3190000057220459,1125672000.0,-0.06814735769954339,-1.5753287757466499,5.232226640432587,31.71675751947474,27.51714508098814,0.020813805173110156,0.04896522556415467,0.1254566269388505,0.17990718075422185,40.103573923108925,0.0229170024394989,-0.04221522085165863,-0.04115386158227918,-0.09949722800970068,0.01718950484514231,-0.07032554479598996,-0.011982178368568408,0.046824421445837205,1.2478495731252157,-38.00644034928798,0.029171683213710754,4,0.024958014488220215,0.06908302009105682,0.16139551252126694,0.2002914994955063,-0.027333974838256836,4,0.060942553807100674,1.785511994048453,0.3301669955253601,2.1354530963045573,0.335750013589859,1.8503600434024923,0.33183300495147705,0.060942553807100674
814,2002-04-22,0.3091669976711273,0.31541699171066284,0.3041670024394989,0.30425000190734863,808176000.0,0.0048754353015341145,-3.426520166278722,-0.43386461831368517,34.502748029593405,28.529053376915357,0.01222555148626836,0.042095475475659505,0.1203575973928554,0.17803356203850584,41.0081862681407,0.01124998927116394,-0.042571595329880196,-0.03487470149993899,-0.0894666010999895,0.01971719810011152,-0.06217065129996424,-0.007578751699913733,0.04298807474165972,13.698614478047125,-26.1848423381496,0.02729594980002526,4,0.011374503374099731,0.06758300960063934,0.15816625207662582,0.1987914890050888,-0.018249988555908203,0,0.06711588277645775,-1.5753287757466499,0.30766698718070984,1.785511994048453,0.3301669955253601,2.1354530963045573,0.335750013589859,0.06711588277645775
815,2002-04-23,0.2966670095920563,0.31516700983047485,0.2939170002937317,0.311583012342453,773508000.0,-0.040431185001084,-1.0816993845686727,-3.033560219896113,28.74514312917111,28.479070880334145,0.020098070067321172,0.05030978926753149,0.12965430847838155,0.19000761843314862,41.65690975849626,0.021250009536743164,-0.041225146309659455,-0.04301639050245287,-0.09814767403720281,0.01211489303229707,-0.07058203226982784,-0.015450748735077902,0.053245180055521146,5.88237169066789,-32.46222915301967,0.02756564176737497,4,0.020624995231628418,0.07899999618530273,0.16962449252605438,0.21129147708415985,-0.010000020265579224,1,0.027245988319043457,-3.426520166278722,0.3091669976711273,-1.5753287757466499,0.30766698718070984,1.785511994048453,0.3301669955253601,0.027245988319043457
816,2002-04-24,0.2706669867038727,0.304500013589859,0.26991701126098633,0.3000830113887787,1582956000.0,-0.08764042528333693,-1.237225362648549,1.9721117766704364,24.76186113269189,29.335379718735854,0.042712167189650097,0.07038887656110143,0.15122590603325337,0.21568843388721565,42.392457989989545,0.03458300232887268,-0.042428411355976525,-0.06296641230583189,-0.12057917959925157,-0.0053536450124122,-0.09177279595254173,-0.034160028659122044,0.07588549158247399,1.1363266913273407,-34.80508902535083,0.028806383646709854,4,0.03462502360343933,0.08616651594638824,0.1935412734746933,0.23729149997234344,0.008166015148162842,2,0.17148753528515548,-1.0816993845686727,0.2966670095920563,-3.426520166278722,0.3091669976711273,-1.5753287757466499,0.30766698718070984,0.17148753528515548
817,2002-04-25,0.2811670005321503,0.2865830063819885,0.2694999873638153,0.26958298683166504,1168296000.0,0.03879310866886532,-1.9077447909401037,-0.39379942818817704,30.357191774433375,30.78421358157358,0.0315012545005921,0.054989865473122845,0.13598161589905372,0.20462764528305194,43.065352629810064,0.017083019018173218,-0.0411471840722053,-0.04756639897823328,-0.10554200573408684,0.010409207777620277,-0.07655420235616006,-0.018578595600306502,0.05925464039216749,21.841374977822863,-13.354430579436883,0.028987803377926787,4,0.023916497826576177,0.06566649675369257,0.18304125964641565,0.2267914861440658,-0.01875001192092901,3,0.05897916761841415,-1.237225362648549,0.2706669867038727,-1.0816993845686727,0.2966670095920563,-3.426520166278722,0.3091669976711273,0.05897916761841415
818,2002-04-26,0.2530829906463623,0.2845830023288727,0.2530829906463623,0.2842499911785126,1191120000.0,-0.09988373398241923,-1.021369470572992,-2.690518272681653,21.729683896924712,30.20066433682427,0.05737544386731136,0.07788507378824228,0.15911209226252898,0.23184483396417188,43.42659338241563,0.031500011682510376,-0.04081815493120827,-0.06982120871543884,-0.13361923854172625,-0.006023178889151437,-0.10172022362858257,-0.03792219380229511,0.08024648492190528,0.0,-29.02838548160461,0.03189901491314371,4,0.043792009353637695,0.08125001192092896,0.19743776321411133,0.24279199540615082,0.02258402109146118,4,0.1534437596737468,-1.9077447909401037,0.2811670005321503,-1.237225362648549,0.2706669867038727,-1.0816993845686727,0.2966670095920563,0.1534437596737468
819,2002-04-29,0.2952499985694885,0.2994999885559082,0.273499995470047,0.2829999923706055,3930852000.0,0.1666133619467418,1.506025100035332,-0.3930441168455247,39.569414041466004,31.272657688658022,0.013010133217747133,0.031975652872580085,0.11217524145770164,0.18915783237591022,43.32684608452402,0.0464169979095459,-0.036289634905797175,-0.024237550795078278,-0.08615416037358287,0.03767905878342631,-0.0551958555843306,0.006720753994174045,0.02844989880815041,67.919262440272,35.46912590185523,0.0309583047892523,4,0.0016250014305114746,0.039083003997802734,0.15156225115060806,0.19145798683166504,-0.02358299493789673,0,-0.05052323894770394,-1.021369470572992,0.2530829906463623,-1.9077447909401037,0.2811670005321503,-1.237225362648549,0.2706669867038727,-0.05052323894770394
820,2002-04-30,0.29008299112319946,0.3062500059604645,0.2837499976158142,0.3022499978542328,1776504000.0,-0.017500448675101254,1.2313663655453801,-0.9932245366653575,42.26574341612866,32.13107547453005,0.012999092218981045,0.03383693715225278,0.11370621438288242,0.1931933788262612,43.37208091686849,0.02250000834465027,-0.031785147803371716,-0.02620455771684649,-0.08720136304298509,0.034792247609292115,-0.05670296037991579,0.004293844946222813,0.02514287744668625,69.59202102703547,35.61535013672303,0.03049840266306929,4,0.004417002201080322,0.03812500834465027,0.1510002538561821,0.1966249942779541,-0.018332988023757935,1,0.0028751013245911228,1.506025100035332,0.2952499985694885,-1.021369470572992,0.2530829906463623,-1.9077447909401037,0.2811670005321503,0.0028751013245911228
821,2002-05-01,0.29533299803733826,0.2994169890880585,0.2779169976711273,0.2853330075740814,1718904000.0,0.01809829281548292,1.366801396288803,-0.8218940520309511,46.98162832311399,33.40335236255532,0.0015790702446807359,0.02470121413908577,0.10582708938854746,0.18620690849742028,43.39563056445308,0.021499991416931208,-0.030077005445052984,-0.017683701217174552,-0.07557854989739499,0.04021114746304588,-0.04663112555728477,0.011263723122935665,0.012435725181724644,79.46657742844828,41.19090984753042,0.028947424340110207,5,-0.007332995533943176,0.03191699087619776,0.13670849800109863,0.19112499058246613,-0.02616599202156067,2,-0.029343177932882325,1.2313663655453801,0.29008299112319946,1.506025100035332,0.2952499985694885,-1.021369470572992,0.2530829906463623,-0.029343177932882325
822,2002-05-02,0.2834169864654541,0.304082989692688,0.2833330035209656,0.296750009059906,1125084000.0,-0.04034771478660726,-2.073846955308619,-1.3333035309825239,44.472046028681596,34.82060664135608,0.006890850117238334,0.03232154502114315,0.11416910323128737,0.19643126565558022,43.61522218281364,0.020749986171722412,-0.03020787083374965,-0.02582056224346163,-0.08087489685288995,0.029233772365966693,-0.05334772954817579,0.0017066050612525308,-0.030333995819091797,57.05416345055939,14.951433830454995,0.027527167304714155,5,0.0008330047130584717,0.03987450897693634,0.14579151570796967,0.19020801782608032,-0.016499996185302734,3,-0.01617399391118468,1.366801396288803,0.29533299803733826,1.2313663655453801,0.29008299112319946,1.506025100035332,0.2952499985694885,-0.01617399391118468
823,2002-05-03,0.2729170024394989,0.2859170138835907,0.27149999141693115,0.2837499976158142,852756000.0,-0.03704782891421732,-1.1097540499226977,0.8124935737244682,38.69630961148519,35.286557928232945,0.013346718835577198,0.03866746391563458,0.12193368007997141,0.20541284681092886,43.820134759715046,0.014417022466659546,-0.03222838713055537,-0.03242474645376203,-0.08609549581260212,0.021246002905078054,-0.059260121133182075,-0.005589371774341989,-0.018814011812210096,4.077727854739682,-37.923264459117554,0.026835374679420036,5,0.011207997798919678,0.04570798575878143,0.15370799601078033,0.198124498128891,-0.018000006675720215,4,-0.03847328577707532,-2.073846955308619,0.2834169864654541,1.366801396288803,0.29533299803733826,1.2313663655453801,0.29008299112319946,-0.03847328577707532
824,2002-05-06,0.26249998807907104,0.2783330082893372,0.2603330016136169,0.2658329904079437,1102044000.0,-0.03816916596369668,-3.6954649169520057,0.3076713572401271,32.3131062875549,35.68299827916448,0.018380804568839504,0.043428675714741516,0.13013095750269893,0.2141556330771177,43.86334310171946,0.018000006675720326,-0.0347457280470736,-0.03783760964870453,-0.08755392722701694,0.011878707929607879,-0.06269576843786073,-0.012979450859548325,-0.007397397470474243,4.719355054361098,-31.972320900345647,0.024858158789156194,5,0.017166510224342346,0.05025000870227814,0.15233351290225983,0.19675001502037048,-0.02958299219608304,0,0.05016009240650421,-1.1097540499226977,0.2729170024394989,-2.073846955308619,0.2834169864654541,1.366801396288803,0.29533299803733826,0.05016009240650421
825,2002-05-07,0.2690829932689667,0.27391698956489563,0.2559170126914978,0.26833298802375793,1412448000.0,0.025078116148000262,2.4555539663014563,-0.2250239187388789,33.22142486186205,36.62294980462783,0.008351805989362304,0.03297732806660447,0.12030853617587123,0.20563093280097222,44.2763130762217,0.017999976873397827,-0.03471779286521326,-0.02772540450096128,-0.07567620620669202,0.020225397204769457,-0.05170080535382665,-0.003750003648095912,0.034999996423721313,27.334607117267733,-2.6306831851777623,0.02397540085286537,5,0.010583505034446716,0.04366700351238251,0.13687524944543839,0.18470850586891174,-0.038582995533943176,1,0.009603023703702585,-3.6954649169520057,0.26249998807907104,-1.1097540499226977,0.2729170024394989,-2.073846955308619,0.2834169864654541,0.009603023703702585
826,2002-05-08,0.30000001192092896,0.3046669960021973,0.2783330082893372,0.2874169945716858,1688688000.0,0.1148977060064833,1.4030665803658235,16.777239132162443,43.26633165829146,38.057298680612064,-0.020078185774378643,0.0004352271894071391,0.0861302510549618,0.17267282115079718,43.349956688099276,0.035584002733230646,-0.034909213444120124,0.004237464070320107,-0.04239359004237975,0.05086851818301996,-0.01907806298602982,0.027552991126670034,-0.04408299922943115,90.42669604310599,63.60078305267518,0.023315527056349924,5,-0.020333513617515564,0.01216648519039154,0.10106248408555984,0.15379148721694946,-0.06516700983047485,2,-0.09416669232977659,2.4555539663014563,0.2690829932689667,-3.6954649169520057,0.26249998807907104,-1.1097540499226977,0.2729170024394989,-0.09416669232977659
827,2002-05-09,0.2871670126914978,0.30524998903274536,0.28666698932647705,0.2990829944610596,1230840000.0,-0.042776662398312015,-1.8775098640946952,-0.9469892187884918,45.21775246149848,40.66708407667581,-0.0070454885174529025,0.012352686681008862,0.09598260266619074,0.18361687348815425,42.36380913658751,0.01858299970626831,-0.03338237083499229,-0.007612235844135284,-0.05408951500572384,0.0388650433174533,-0.03085087542492959,0.015626403736659022,-0.03125,63.345052980052444,31.908772213318453,0.02323863958079429,5,-0.006083503365516663,0.024999484419822693,0.11174948513507843,0.16662448644638062,-0.05025000870227811,3,-0.0626813174222679,1.4030665803658235,0.30000001192092896,2.4555539663014563,0.2690829932689667,-3.6954649169520057,0.26249998807907104,-0.0626813174222679
828,2002-05-10,0.26566699147224426,0.2941670119762421,0.26249998807907104,0.2930830121040344,1321548000.0,-0.074869397490132,1.1408195028584338,2.3007773225888637,40.71837941698203,40.79474689617759,0.018357814312561782,0.032361549886137264,0.11476562001887403,0.20270719609138316,41.424068885569966,0.031667023897171076,-0.02883854348807785,-0.027112255990505207,-0.07503683057608934,0.020812318595078955,-0.0510745432832973,-0.0031499686977131125,-0.007776659727096569,19.76361351746469,-13.341492152045696,0.02396228729279208,5,0.015416517853736877,0.045458003878593445,0.13324950635433197,0.18812450766563416,-0.0299999862909317,4,0.004705134051392612,-1.8775098640946952,0.2871670126914978,1.4030665803658235,0.30000001192092896,2.4555539663014563,0.2690829932689667,0.004705134051392612
829,2002-05-13,0.2817499935626984,0.2826670110225677,0.266167014837265,0.26841700077056885,800892000.0,0.06053820236126106,1.1757718781500555,-0.4863212269642569,46.865081482628355,41.30578445912201,0.00017707234481156853,0.014148968630982528,0.09477201874003516,0.18396952713813275,40.79992666828796,0.01700001955032343,-0.02568347309596003,-0.009216754138469618,-0.0558496735574619,0.03741616528052266,-0.03253321384796576,0.014099705571026522,-0.021965275526046824,52.3645293414043,15.162591116035308,0.023316459709496133,5,-0.0011664927005768377,0.029375001788139288,0.11410400271415705,0.17204150557518,-0.08299998939037326,0,-0.09523690651992345,1.1408195028584338,0.26566699147224426,-1.8775098640946952,0.2871670126914978,1.4030665803658235,0.30000001192092896,-0.09523690651992345
830,2002-05-14,0.3097499907016754,0.31291699409484863,0.2945829927921295,0.2997500002384186,1526112000.0,0.09937887410366919,1.2448885012717168,0.7500184406579595,58.14510597268517,42.54617086462992,-0.02764717596586186,-0.016432775972915592,0.062267971016235935,0.15368359602633297,40.276673110624564,0.031167000532150213,-0.016916235888276177,0.019887393712997414,-0.023611825479889492,0.0633866129058843,-0.001862215883446039,0.04163700330944087,-0.04814666182518007,93.71838265806159,49.80820498905302,0.02174960959644344,5,-0.025332987308502197,0.0013750046491622925,0.0838750079274177,0.14229151606559753,-0.11283299326896667,1,-0.2480484168688365,1.1757718781500555,0.2817499935626984,1.1408195028584338,0.26566699147224426,-1.8775098640946952,0.2871670126914978,-0.2480484168688365
831,2002-05-15,0.3158330023288727,0.3216669857501984,0.3007499873638153,0.3050000071525574,1504548000.0,0.019638456205979038,-1.1638608374479216,1.083300550747443,57.36008226703071,43.97817489111315,-0.034102720209855275,-0.025385978749045635,0.0516990275276662,0.14556764833212088,39.84513897235135,0.020916998386383112,-0.014838127674472235,0.02696625590324403,-0.012867179982444632,0.06679969178893269,0.007049537960399699,0.04688297384608836,-0.05115085353927612,90.13980149245829,41.643686893654746,0.01991671794284433,5,-0.027041003108024597,-0.016791507601737976,0.07581274956464767,0.13620850443840027,-0.12700000405311582,2,-0.27018393886840575,1.2448885012717168,0.3097499907016754,1.1757718781500555,0.2817499935626984,1.1408195028584338,0.26566699147224426,-0.27018393886840575
832,2002-05-16,0.316417008638382,0.32291701436042786,0.3095000088214874,0.3159169852733612,985560000.0,0.00184909843240888,-1.012453790002101,0.04615744370624592,65.22451669753164,46.92575345622942,-0.03298178533210466,-0.028514890012673155,0.047040397702695524,0.14327143947724608,39.31708330290884,0.01341700553894043,-0.013103256663779261,0.02823776155710228,-0.008983315335612307,0.06545883844981687,0.009627223110744987,0.046848300003459575,-0.047176072891937315,89.24143387697387,33.181146899688144,0.01861053844635729,5,-0.026999995112419184,-0.019542008638382014,0.05397898703813547,0.11670799553394312,-0.12408401072025307,3,-0.257836981959356,-1.1638608374479216,0.3158330023288727,1.2448885012717168,0.3097499907016754,1.1757718781500555,0.2817499935626984,-0.257836981959356
833,2002-05-17,0.3264169991016388,0.327333003282547,0.3169170022010803,0.32499998807907104,934404000.0,0.03160383351795515,5.411781432594318,2.833889617355747,58.86266713830676,49.87570466186852,-0.03866025867764217,-0.039039740876362417,0.03312154239582277,0.13124340333297307,38.33543471138797,0.010915994644164984,-0.012638982211436722,0.03730025142431259,-0.0028192180638084707,0.07741972091243365,0.01724051668025206,0.05735998616837312,-0.05180845549379576,98.50242887560357,42.127014652329365,0.02005973474406053,5,-0.034791991114616394,-0.029541999101638794,0.03895825892686844,0.10670800507068634,-0.15000000596046448,4,-0.27418913646881127,-1.012453790002101,0.316417008638382,-1.1638608374479216,0.3158330023288727,1.2448885012717168,0.3097499907016754,-0.27418913646881127
834,2002-05-20,0.3299170136451721,0.33208298683166504,0.3221670091152191,0.3236669898033142,953412000.0,0.010722525337730549,-1.1439986081487734,4.4107094033272345,61.43564285279166,53.01061777197181,-0.035304081536841225,-0.0431160947954653,0.025208528400141206,0.12550089125826946,37.16147498708712,0.009915977716445923,-0.010400369714121505,0.03976276516914368,-0.0034906794083237602,0.08301620974661111,0.018136042880409986,0.06138948745787737,-0.048981534876364585,94.22407058462629,37.88791845847926,0.02162672228873371,5,-0.03262552618980408,-0.03304201364517212,0.035166241228580475,0.10291598737239838,-0.16266700625419617,0,-0.2856779267686572,5.411781432594318,0.3264169991016388,-1.012453790002101,0.316417008638382,-1.1638608374479216,0.3158330023288727,-0.2856779267686572
835,2002-05-21,0.304749995470047,0.3387500047683716,0.3044170141220093,0.3341670036315918,1382604000.0,-0.07628287458431116,-1.2825531965481065,-4.706703351198764,52.42602207375896,54.0283611514682,-0.005079838847411866,-0.018248058227884778,0.0457618100155438,0.14804074357788805,35.91598731623331,0.034332990646362305,-0.006301356121575452,0.014191597700119019,-0.0294672237080153,0.05785041910825334,-0.007637813003948113,0.03602100840418615,-0.01665386557243942,10.526332300448054,-41.11248374928042,0.021829410704067152,5,-0.004124999046325684,-0.007874995470046997,0.060041509568691254,0.12162499129772186,-0.1624169945716858,1,-0.34782606357131274,-1.1439986081487734,0.3299170136451721,5.411781432594318,0.3264169991016388,-1.012453790002101,0.316417008638382,-0.34782606357131274
836,2002-05-22,0.3170830011367798,0.31891700625419617,0.3066670000553131,0.3071669936180115,1547988000.0,0.04046925627582154,-1.244414109424484,-0.33708416111910894,58.65449853976348,55.521332937942084,-0.01646640701690799,-0.02838047873556171,0.029674551858653808,0.13291670229101282,34.127962707962126,0.01416701078414917,0.0008142076771107676,0.02420380264520644,-0.019934983954451646,0.06834258924486455,0.002134409345377397,0.046273195945035484,-0.020882251259849993,36.89159253626661,-13.481322747389747,0.022069393299829054,5,-0.01645800471305847,-0.020208001136779785,0.04520849883556366,0.10929198563098907,-0.17391599714756012,2,-0.37897333907292985,-1.2825531965481065,0.304749995470047,-1.1439986081487734,0.3299170136451721,5.411781432594318,0.3264169991016388,-0.37897333907292985
837,2002-05-23,0.29774999618530273,0.3186669945716858,0.288332998752594,0.3179999887943268,2556780000.0,-0.060971432975485795,1.8107848376019517,-2.042151800580658,56.1064805905322,57.23112195722543,0.005057516858209987,-0.00815977369233517,0.04521721230805048,0.14954013126711851,32.44480573562799,0.030333995819091797,0.007318494010877363,0.004041647911071755,-0.039792737999436945,0.047876033821580455,-0.017875545044182595,0.025958840866326105,0.04100000858306885,18.67821629424359,-35.999546971288645,0.021917192955254346,5,0.004708513617515564,-0.001833498477935791,0.059562504291534424,0.12666650116443634,-0.1549170017242432,3,-0.3658001655918145,-1.244414109424484,0.3170830011367798,-1.2825531965481065,0.304749995470047,-1.1439986081487734,0.3299170136451721,-0.3658001655918145
838,2002-05-24,0.29191699624061584,0.2935830056667328,0.285167008638382,0.2920829951763153,737784000.0,-0.01959026035068956,4.316452359884748,0.00819748129811605,57.40053888842155,58.401728335646894,0.016769113725066842,0.0007712881549029049,0.047911827451687095,0.15270990653177186,30.406222506380963,0.01258298754692072,0.009374410471144623,-0.003733052313327767,-0.043214663899670824,0.03574855927301529,-0.023473858106499268,0.016007753479843734,0.045824668407440206,12.597256760071257,-46.40055883228965,0.019740805793171525,5,0.020041510462760925,0.003999501466751099,0.06277050822973251,0.12924949824810028,-0.1580839902162552,4,-0.34113806186332396,1.8107848376019517,0.29774999618530273,-1.244414109424484,0.3170830011367798,-1.2825531965481065,0.304749995470047,-0.34113806186332396
839,2002-05-28,0.280333012342453,0.29466700553894043,0.2745000123977661,0.2944999933242798,1367088000.0,-0.03968245784707447,1.7814613634541991,85.34380610412926,52.760739875478265,57.803465435957236,0.03143688549170809,0.011784633205581763,0.05558321427941637,0.16148304979767292,29.194355516264192,0.020166993141174316,0.011618614501111957,-0.014571186900138866,-0.05464379097750072,0.025501417177222985,-0.03460748893881982,0.005465115138542087,0.055305666065216086,9.078600213741819,-51.69683703325113,0.020036302038680925,5,0.026291996240615845,0.01558348536491394,0.07435449212789536,0.13462500274181366,-0.1349160075187683,1,-0.37068776999526387,4.316452359884748,0.29191699624061584,1.8107848376019517,0.29774999618530273,-1.244414109424484,0.3170830011367798,-0.37068776999526387
840,2002-05-29,0.2909170091152191,0.2920829951763153,0.2715829908847809,0.2758330106735229,1311012000.0,0.03775508522641191,1.3541615686972415,-1.0647292080822144,47.52394809938492,56.710561639552154,0.02000413983674859,0.0013347562926476764,0.04112893812758056,0.14753442859580573,28.303476259231765,0.020500004291534424,0.0174565237272431,-0.0040288910269737355,-0.044082101546561614,0.03602431949261414,-0.024055496286767675,0.015997714232820204,0.04105334933185578,40.84592883056113,-15.510493081381576,0.020026605259793932,5,0.014249488711357117,0.004999488592147827,0.05772874504327774,0.12404100596904755,-0.13266700506210327,2,-0.42509374787111276,1.7814613634541991,0.280333012342453,4.316452359884748,0.29191699624061584,1.8107848376019517,0.29774999618530273,-0.42509374787111276
841,2002-05-30,0.28666698932647705,0.2935830056667328,0.2794170081615448,0.2849999964237213,1066080000.0,-0.014609045382625974,-1.2077505265871349,0.11051399330218181,49.85700059558936,55.00305985044746,0.02199487517805876,0.00516717590348742,0.041680372183183934,0.14863903583396587,27.203038046223355,0.014165997505187988,0.02058222704311463,-0.00784561038017273,-0.04806832975372244,0.03237710899337698,-0.027956970066947584,0.012265749306602125,0.04047237971561435,32.036354728880795,-22.467933206320097,0.020111359686774855,5,0.018499508500099182,0.009249508380889893,0.0598125159740448,0.12720802426338196,-0.12366698682308197,3,-0.5034900906003442,1.3541615686972415,0.2909170091152191,1.7814613634541991,0.280333012342453,4.316452359884748,0.29191699624061584,-0.5034900906003442
842,2002-05-31,0.2788330018520355,0.2895829975605011,0.2783330082893372,0.288332998752594,674112000.0,-0.02732783252388926,-1.1428583592803274,-5.698882631625994,54.0845599642893,54.47215905333441,0.02674995890980897,0.013323223076003754,0.047026656637632,0.1534989555714057,26.310299760727922,0.011249989271163885,0.01812021029190347,-0.015450398623943318,-0.05599032174204671,0.025089524494160076,-0.035720360182995015,0.004819562935108379,0.04386185693747102,31.4070627482826,-26.356033630078684,0.020269961559051704,5,0.02633349597454071,0.01708349585533142,0.052229754626750946,0.1230420172214508,-0.12383300065994263,4,-0.48654928563587985,-1.2077505265871349,0.28666698932647705,1.3541615686972415,0.2909170091152191,1.7814613634541991,0.280333012342453,-0.48654928563587985
843,2002-06-03,0.2624169886112213,0.27333301305770874,0.25908300280570984,0.27208301424980164,901248000.0,-0.058873996735599676,1.3425913224112251,1.0174767149673587,44.014588464896946,52.536486343568335,0.0370265981168551,0.03047472331203438,0.060049367051929425,0.1667087961690698,25.29498547479988,0.019749999046325684,0.014840372429568593,-0.03134141117334366,-0.07329373553292468,0.010610913186237358,-0.05231757335313414,-0.010365248993553178,0.0561889207459072,9.36933888665085,-47.049334543105545,0.02097616217979051,6,0.0364995151758194,0.03349950909614563,0.06354150921106339,0.1392495185136795,-0.11166699230670929,0,-0.45570218141375396,-1.1428583592803274,0.2788330018520355,-1.2077505265871349,0.28666698932647705,1.3541615686972415,0.2909170091152191,-0.45570218141375396
844,2002-06-04,0.2756670117378235,0.27708300948143005,0.2603330016136169,0.2607499957084656,1095432000.0,0.050492245935465974,-1.1268495182738003,-1.5432419266320936,38.38748583765438,50.97664898400115,0.017066686705891232,0.019248604405721348,0.04360287816441244,0.15042216967927058,23.89593413368521,0.016750007867813166,0.009729766752893831,-0.018749739229679097,-0.059016036249632364,0.02151655779027417,-0.03888288773965576,0.001383409280297565,0.03698660696416317,48.06958712125139,-3.4809342237322056,0.020133148509976648,6,0.013332992792129517,0.021666496992111206,0.039936989545822144,0.11779099702835083,-0.10958401858806607,1,-0.514512073168754,1.3425913224112251,0.2624169886112213,-1.1428583592803274,0.2788330018520355,-1.2077505265871349,0.28666698932647705,-0.514512073168754
845,2002-06-05,0.2716670036315918,0.2763330042362213,0.2620829939842224,0.2762500047683716,1114308000.0,-0.014510289356043593,5.001267649827424,-0.3072331039773681,34.73540223989056,48.31897161734861,0.01774660467866518,0.024719507952569053,0.04496835641008479,0.15154704343676673,22.324126646114458,0.014250010251998901,0.0053658163624988875,-0.022878947854042042,-0.06281823751594517,0.01706034180786109,-0.042848592684993636,-0.002909303023090448,0.035629553480767184,36.47536168786519,-9.772776775563756,0.019969644830951577,6,0.017207995057106018,0.025666505098342896,0.04393699765205383,0.12179100513458252,-0.10575000941753387,2,-0.4647233455672629,-1.1268495182738003,0.2756670117378235,1.3425913224112251,0.2624169886112213,-1.1428583592803274,0.2788330018520355,-0.4647233455672629
846,2002-06-06,0.27175000309944153,0.2754170000553131,0.26875001192092896,0.2688330113887787,739356000.0,0.0003055191346030828,-3.325013533369422,-0.636480686695279,34.50859586178153,45.91920664748743,0.011797501480046657,0.02362272249959496,0.041944920813265396,0.14894874718651724,22.284242899664097,0.006666988134384155,-0.000276381865959463,-0.021383447945117928,-0.0624916566694515,0.019724760779215644,-0.04193755230728474,-0.0008293435829511142,0.030725198582252533,41.531155646319654,0.6915804458125834,0.020554104362166793,6,0.005125001072883606,0.025583505630493164,0.03960399329662323,0.11916649341583252,-0.08933299779891968,3,-0.41766328519522633,5.001267649827424,0.2716670036315918,-1.1268495182738003,0.2756670117378235,1.3425913224112251,0.2624169886112213,-0.41766328519522633
847,2002-06-07,0.2691670060157776,0.2725000083446503,0.24958300590515134,0.2496670037508011,1371300000.0,-0.00950504895751092,-1.330384870940689,6.684970064774515,29.06765526783829,42.77110846742262,0.011063010770781034,0.026127639293585747,0.041899816283169855,0.14941631408370082,22.47911449806302,0.022917002439498985,-0.0026052729012862597,-0.023066444694995858,-0.06549172267421471,0.019358833284222998,-0.044279083684605314,-0.001853805705386402,0.02896897577831803,71.21453659562158,36.11286016118983,0.021212638989609428,6,0.0029579997062683105,0.024999499320983887,0.03845798969268799,0.10941597819328303,-0.09166701138019565,4,-0.3944279987501863,-3.325013533369422,0.27175000309944153,5.001267649827424,0.2716670036315918,-1.1268495182738003,0.2756670117378235,-0.3944279987501863
848,2002-06-10,0.26691699028015137,0.280333012342453,0.26625001430511475,0.27274999022483826,749148000.0,-0.008359181048714137,-2.9299825767309957,-0.2991281675471087,26.752771504508388,39.88133420398151,0.010497795468880522,0.030014987377146918,0.041747659414030136,0.14877386726232872,21.86786166136793,0.014082998037338257,-0.007776540191296755,-0.025378960371017445,-0.06764282646706815,0.01688490572503326,-0.0465108934190428,-0.004247027322992092,0.02539263440727091,56.37066909349596,27.560045108116768,0.021131933048025357,6,0.0046660155057907104,0.027249515056610107,0.03685375303030014,0.11166599392890925,-0.10449999570846558,0,-0.41929511107776385,-1.330384870940689,0.2691670060157776,-3.325013533369422,0.27175000309944153,5.001267649827424,0.2716670036315918,-0.41929511107776385
849,2002-06-11,0.2549169957637787,0.2725000083446503,0.2542499899864197,0.2713330090045929,859308000.0,-0.044957776961960016,-1.0563372241400215,2.8143345442283225,29.632241737510284,37.893366830439895,0.02068906265737569,0.04205798332736199,0.05135264809969631,0.15812155705046638,21.350966332630765,0.018250018358230646,-0.011648733669060773,-0.036037304997444175,-0.08130744587499028,0.009232835880101903,-0.05867237543621723,-0.013402234558671122,0.032265434669771054,17.34630485201098,-13.208038832905714,0.022635070438773042,6,0.01666601002216339,0.03924950957298279,0.04645799845457077,0.12366598844528193,-0.09666699171066284,1,-0.408631049283956,-2.9299825767309957,0.26691699028015137,-1.330384870940689,0.2691670060157776,-3.325013533369422,0.27175000309944153,-0.408631049283956
850,2002-06-12,0.232916995882988,0.2533330023288727,0.22224999964237213,0.24883300065994265,2267544000.0,-0.08630260142080604,1.4950226812632188,0.9695414193126736,18.118948028040833,34.36691654515672,0.037544785523443064,0.06114146777983856,0.07095888054756636,0.17702167053335818,22.486456543589853,0.032666996121406555,-0.016264726465054002,-0.054195655137300486,-0.10540105617674103,-0.00299025409785994,-0.07979835565702073,-0.02859295461758024,0.04975350360715394,18.365087733476024,-10.91722507124257,0.025602700519720266,6,0.02299950271844861,0.04758300632238385,0.06329125165939328,0.1456659883260726,-0.08183400332927707,2,-0.2869434344190427,-1.0563372241400215,0.2549169957637787,-2.9299825767309957,0.26691699028015137,-1.330384870940689,0.2691670060157776,-0.2869434344190427
851,2002-06-13,0.2304999977350235,0.23899999260902405,0.22316700220108032,0.23466700315475464,1265892000.0,-0.010377079348811269,1.467546130024489,0.26181227501041565,20.78222136822511,30.666656701149588,0.03481812750629931,0.0599093279439985,0.07068974139659512,0.17645158726492993,24.04157509614379,0.015832990407943726,-0.019282627362247284,-0.05234600305557252,-0.10754042507199996,0.002848418960854915,-0.07994321406378624,-0.024748792047358803,0.04371163177643067,14.203805397029415,-15.741567055793448,0.027597211008213718,6,0.02079150825738907,0.05000000447034836,0.06570824980735779,0.14808298647403711,-0.08641700446605682,3,-0.2801865690046923,1.4950226812632188,0.232916995882988,-1.0563372241400215,0.2549169957637787,-2.9299825767309957,0.26691699028015137,-0.2801865690046923
852,2002-06-14,0.2348330020904541,0.2365829944610596,0.21449999511241916,0.22200000286102292,1116444000.0,0.018798283722378573,1.704098576026733,-3.079669435673347,24.87147254652544,28.539643821330532,0.026359321007766834,0.051807043658852026,0.06372198341517221,0.16933927784368863,25.800629392640285,0.022082999348640442,-0.022041396801072033,-0.043933798372745525,-0.10071769717151757,0.012850100426026523,-0.07232574777213152,-0.015541848973359529,0.03210399923932861,30.885728519759798,-1.2022598092622836,0.028391949399386017,6,0.012583501636981964,0.041791997849941254,0.06108349561691284,0.1437499821186065,-0.101500004529953,4,-0.22320541117871673,1.467546130024489,0.2304999977350235,1.4950226812632188,0.232916995882988,-1.0563372241400215,0.2549169957637787,-0.22320541117871673
853,2002-06-17,0.2369170039892197,0.2431669980287552,0.23283299803733826,0.2400829941034317,1054140000.0,0.008874399595517168,1.2142708902064834,-0.2467069511662661,29.14377642372625,27.51256499756074,0.022660774938295297,0.04498029768699788,0.059236408319657846,0.16430419335743782,27.69246170855994,0.010333999991416931,-0.025311021990523708,-0.037374796718358944,-0.09242750753956,0.017677914102842113,-0.0649011521289595,-0.009848441307758415,0.02163007634578487,38.65000648714195,3.5006462173520845,0.027526355410600528,6,0.010499499738216372,0.03970799595117566,0.059707999229431125,0.14166598021984092,-0.09508399665355685,0,-0.25079250688288024,1.704098576026733,0.2348330020904541,1.467546130024489,0.2304999977350235,1.4950226812632188,0.232916995882988,-0.25079250688288024
854,2002-06-18,0.23566700518131256,0.24250000715255735,0.23125000298023224,0.23399999737739566,1008300000.0,-0.005276104234223755,-2.139391520035587,-0.526536010467553,20.844344065465066,25.969114089291242,0.0197131213083494,0.04090447793160967,0.05764199761831812,0.16226383093644364,29.903252776906285,0.011250004172325107,-0.029217262316608428,-0.03391229510307314,-0.08490220517193314,0.017077614965786858,-0.05940725013750314,-0.008417340068643142,0.015832541518078336,54.507779814500054,19.24955449534893,0.02549495503443,6,0.011749498546123505,0.040957994759082794,0.06043724715709686,0.14291597902774805,-0.11016701161861422,1,-0.31081996630487674,1.2142708902064834,0.2369170039892197,1.704098576026733,0.2348330020904541,1.467546130024489,0.2304999977350235,-0.31081996630487674
855,2002-06-19,0.19875000417232516,0.22416700422763824,0.19699999690055847,0.22416700422763824,2593620000.0,-0.15664900133383108,1.1377036839877446,-15.247079225179238,15.50030388923254,23.857081647896912,0.050510870213785,0.0732274627082595,0.09196572958983498,0.1956650209094434,31.87378634957943,0.03866700828075409,-0.031069900173308906,-0.0655292965471744,-0.12277828806589644,-0.008280305028452367,-0.09415379230653545,-0.036904800787813385,0.046829614273150244,3.7906020079304334,-30.558437951102295,0.028624495759361025,6,0.039916500449180575,0.06912499666213986,0.09710424393415448,0.17983298003673545,-0.07616700232028964,2,-0.2037735812276713,-2.139391520035587,0.23566700518131256,1.2142708902064834,0.2369170039892197,1.704098576026733,0.2348330020904541,-0.2037735812276713
856,2002-06-20,0.19691699743270874,0.204583004117012,0.1943330019712448,0.19916699826717374,1425048000.0,-0.009222675225843635,-1.7635517754658803,0.08852346183926087,16.266405370384803,22.434720548179854,0.04538524304977379,0.06914125379600922,0.09173516044783503,0.1936005549472195,33.968567943426834,0.010250002145767184,-0.03336600863983974,-0.061354003101587284,-0.12046198474465913,-0.0022460214585154348,-0.09090799392312321,-0.03180001228005136,0.045583009719848605,5.291386472695849,-28.21407939238398,0.02955399082153592,6,0.04041600972414017,0.06962450593709946,0.10085400193929672,0.18166598677635187,-0.07091699540615082,3,-0.2327579918267867,1.1377036839877446,0.19875000417232516,-2.139391520035587,0.23566700518131256,1.2142708902064834,0.2369170039892197,-0.2327579918267867
857,2002-06-21,0.18883299827575686,0.2035000026226044,0.18483300507068634,0.1959169954061508,1484364000.0,-0.04105282561864354,-1.4750753011304345,3.1484420013907886,17.464911446154176,21.40273609725161,0.0456791364423586,0.0723568607232056,0.09807313972783135,0.1981435930979286,35.639508082162905,0.018666997551918058,-0.03532250434359671,-0.06399215236306185,-0.1276776105635389,-0.000306694162584803,-0.09583488146330041,-0.03214942326282333,0.044033607840537975,6.857053670140092,-28.474532847388534,0.031842729100238526,6,0.03983350843191147,0.0729585066437721,0.10508374869823453,0.18974998593330375,-0.05366599559783938,4,-0.2369819121414405,-1.7635517754658803,0.19691699743270874,1.1377036839877446,0.19875000417232516,-2.139391520035587,0.23566700518131256,-0.2369819121414405
858,2002-06-24,0.19233299791812894,0.1982499957084656,0.17833299934864044,0.18400000035762787,1379592000.0,0.018534894188678486,-1.0254229711402254,-1.176312949753791,9.677359812615762,19.185526994485556,0.03406957688451237,0.06431100919754132,0.09286938032926809,0.19098324968293093,37.34398424993972,0.019916996359825162,-0.03757854572293598,-0.055512952804565446,-0.12184625482685471,0.010820349217723818,-0.08867960381571008,-0.022346301793420814,0.030926887989044194,21.818063594721497,-11.410581781945691,0.033166651011144625,6,0.023500002920627622,0.06620850414037707,0.10081300884485248,0.18624998629093167,-0.10008300095796581,0,-0.30675963561251496,-1.4750753011304345,0.18883299827575686,-1.7635517754658803,0.19691699743270874,1.1377036839877446,0.19875000417232516,-0.30675963561251496
859,2002-06-25,0.17641699314117432,0.1958329975605011,0.17524999380111694,0.1958329975605011,1172232000.0,-0.0827523355286629,1.1202100406297535,-2.330014412983853,8.67679264491747,18.13639861858296,0.042107379772085785,0.0759359967168467,0.10646396264575353,0.20306928152927173,38.83451473254198,0.020583003759384155,-0.03969480758826943,-0.06623315662145615,-0.13791559652173424,0.005449283278821937,-0.10207437657159518,-0.03039193667131712,0.03785751545429228,2.385671834566288,-29.175159430835848,0.035841219950139044,6,0.03279150277376175,0.08058300614356995,0.11783301085233688,0.197999507188797,-0.09299999475479126,1,-0.19603545661747168,-1.0254229711402254,0.19233299791812894,-1.4750753011304345,0.18883299827575686,-1.7635517754658803,0.19691699743270874,-0.19603545661747168
860,2002-06-26,0.16725000739097595,0.17316700518131256,0.15208299458026886,0.15641699731349945,2067828000.0,-0.051962033741628666,-1.1623500123405754,-0.5579422956194464,7.976100904203932,16.713496344802824,0.04579584348556817,0.07943584146649427,0.11270919437441085,0.20852832222767592,40.45380482233133,0.024333998560905457,-0.04200491515483051,-0.06921679228544236,-0.14460781966571323,0.006174235094828506,-0.10691230597557777,-0.03152127859530693,0.03921959824562071,28.889542963020165,-1.3518591610565203,0.03769551369013543,6,0.030374988913536072,0.07816649228334427,0.12983323633670807,0.20716649293899536,-0.08933300524950027,2,-0.24962637957127087,1.1202100406297535,0.17641699314117432,-1.0254229711402254,0.19233299791812894,-1.4750753011304345,0.18883299827575686,-0.24962637957127087
861,2002-06-27,0.1423330008983612,0.17475000023841858,0.14000000059604645,0.17341700196266174,3182808000.0,-0.14898060024814774,1.0592593835378141,-2.8693780253125554,6.76153268139997,14.701280804233328,0.0635769310471429,0.09801032441462693,0.13422839259901864,0.22995669374703087,42.30526382323383,0.03474999964237213,-0.04538169145367432,-0.08691709935665132,-0.16937612435262062,-0.004458074360682018,-0.12814661185463594,-0.04568758685866667,0.05349999666213989,3.674016106864083,-20.501185949534364,0.04122951249798464,6,0.04925049841403961,0.0871255025267601,0.15641699731349945,0.2320834994316101,-0.07066600024700165,3,-0.13875909958807786,-1.1623500123405754,0.16725000739097595,1.1202100406297535,0.17641699314117432,-1.0254229711402254,0.19233299791812894,-0.13875909958807786
862,2002-06-28,0.14316700398921967,0.1490830034017563,0.13691699504852295,0.14000000059604645,1991184000.0,0.005859520178697064,-1.6070908533547918,-0.10188531993104546,7.401625224912081,12.28548622658731,0.0540573991544564,0.09116554230293558,0.13011620187887718,0.2256833237263977,44.23666948169412,0.012166008353233337,-0.04541892466908137,-0.07929979637265205,-0.16675402921382132,0.008154436468517212,-0.12302691279323669,-0.03557267995206742,0.04149939417839049,10.190287240876305,-9.502933546834011,0.04372711642058463,6,0.046541497111320496,0.0846249908208847,0.155582994222641,0.22624948620796204,-0.0677500069141388,4,-0.1199089279255603,1.0592593835378141,0.1423330008983612,-1.1623500123405754,0.16725000739097595,1.1202100406297535,0.17641699314117432,-0.1199089279255603
863,2002-07-01,0.14283299446105954,0.1466670036315918,0.139833003282547,0.14249999821186066,1164372000.0,-0.0023330063412185797,-1.4118641616597205,0.10514552965642268,8.048004608242465,10.863670731340353,0.04430080429169292,0.0865170401215126,0.12782590692412157,0.2223401920339109,45.67638375346396,0.0068340003490448,-0.04668738303708064,-0.07365460619330408,-0.16583253758228708,0.01852332519567891,-0.11974357188779558,-0.027565640498812577,0.03228352308273316,10.041413470531742,-9.537706839322182,0.046088965694491495,7,0.037709005177021054,0.07295900583267215,0.15635450929403308,0.21766699850559237,-0.06916599720716474,0,-0.05367101496448734,-1.6070908533547918,0.14316700398921967,1.0592593835378141,0.1423330008983612,-1.1623500123405754,0.16725000739097595,-0.05367101496448734
864,2002-07-02,0.13383300602436066,0.1416669934988022,0.13016700744628906,0.14116699993610382,1368180000.0,-0.06301057028635315,1.7597821500346755,-22.024253814831567,8.915635553896905,10.13204091630306,0.04172429499726238,0.08890454233359843,0.1339945455326259,0.2278408230831973,47.466097132066324,0.01266598701477048,-0.04959141639615933,-0.07556289434432983,-0.1703572951065787,0.01923150641791907,-0.12296009472545427,-0.028165693963205396,0.03364360702037811,8.222863357703464,-11.034364955189389,0.04739720038112445,7,0.033541999757289886,0.07858400046825409,0.1701044961810112,0.22141699492931366,-0.05533300340175629,1,-0.31070817505682025,-1.4118641616597205,0.14283299446105954,-1.6070908533547918,0.14316700398921967,1.0592593835378141,0.1423330008983612,-0.31070817505682025
865,2002-07-03,0.1454170048236847,0.14566700160503387,0.13291700184345245,0.1330000013113022,1073304000.0,0.08655561989854355,-1.0265433173343943,-1.6930752413770647,17.21347970853428,10.23727139831967,0.024338916712675407,0.07101840244878543,0.12005840131268264,0.21309400258447264,49.246222799394445,0.012749999761581421,-0.0537986099340223,-0.057666395604610454,-0.15181303725758066,0.03648024604835977,-0.10473971643109559,-0.01059307477812535,0.014597687101364137,34.20586286905306,13.718303554501727,0.04707332082648511,7,0.021416500210762024,0.06645800173282623,0.1558537483215332,0.20983299612998962,-0.06875000149011612,2,-0.42636008431390426,1.7597821500346755,0.13383300602436066,-1.4118641616597205,0.14283299446105954,-1.6070908533547918,0.14316700398921967,-0.42636008431390426
866,2002-07-05,0.15825000405311584,0.15833300352096558,0.1513330042362213,0.15583300590515134,739524000.0,0.08824964621566034,4.420059766242457,0.19465228833625015,22.303314873180653,10.77487177910039,0.006083989239529519,0.05190761616850553,0.10581206777813812,0.19671624036087876,50.79948558704335,0.012915998697280884,-0.05748195346072349,-0.03915839642286301,-0.1294828079486069,0.05116601510288091,-0.08432060218573495,0.0060038093400089365,-0.028082996606826782,99.70532031734409,77.20632186005106,0.04516220576287196,7,0.005958497524261475,0.05362500250339508,0.14229149371385574,0.19699999690055847,-0.08158300071954727,4,-0.5076334903895281,-1.0265433173343943,0.1454170048236847,1.7597821500346755,0.13383300602436066,-1.4118641616597205,0.14283299446105954,-0.5076334903895281
867,2002-07-08,0.16300000250339508,0.1686670035123825,0.15625,0.15641699731349945,1587180000.0,0.03001578722667797,-2.5902859161726184,2.723628561916591,23.77323088694682,12.341079676248285,-0.003034937337478949,0.040892623809477446,0.0993362919106986,0.18824146601142772,51.59339808318798,0.012417003512382507,-0.05665646423510126,-0.02910004779696465,-0.11398255545905756,0.05578245986512827,-0.07154130162801112,0.013341206034081815,-0.03226967513561249,85.28051535574494,62.14667711928198,0.04244125383104646,7,0.0,0.046875,0.1375414952635765,0.19224999845027924,-0.08791700005531311,0,-0.5603251561307994,4.420059766242457,0.15825000405311584,-1.0265433173343943,0.1454170048236847,1.7597821500346755,0.13383300602436066,-0.5603251561307994
868,2002-07-09,0.1550000011920929,0.1655000001192093,0.15150000154972074,0.1634169965982437,1075080000.0,-0.049079761892246276,1.2252238489586522,-1.2785946787753124,22.68654806673608,13.897719167561464,-0.0009918356372162207,0.04224405831193401,0.10638734339365091,0.1925387942333645,52.97499967084178,0.013999998569488553,-0.05646771116183849,-0.03150419965386392,-0.11014597109325286,0.047137571785524995,-0.07082508537355836,0.007816686065830525,-0.022752206778526296,64.50128904733576,43.46325822968142,0.03932088571969446,7,-0.0025414973497390747,0.05025000870227814,0.1455414965748787,0.19341649115085602,-0.07483299821615219,1,-0.5134387322899701,-2.5902859161726184,0.16300000250339508,4.420059766242457,0.15825000405311584,-1.0265433173343943,0.1454170048236847,-0.5134387322899701
869,2002-07-10,0.15074999630451202,0.1599999964237213,0.14966699481010434,0.1587499976158142,926988000.0,-0.027419386160609127,-1.0328540709937515,0.9504580821626789,29.13079544638822,16.24824078335972,-0.0008555497658927214,0.040359240248158956,0.10826007106058144,0.1929227023427958,54.08256608846605,0.010333001613616971,-0.05651944705712339,-0.03054585456848144,-0.10371764013893525,0.042625931001972386,-0.06713174735370836,0.00604003821674548,-0.01704543352699278,49.882499660295224,25.561372945067014,0.03658589278522691,7,0.0017085075378417969,0.05450001358985901,0.1466665044426918,0.18787500262260437,-0.06499999761581421,2,-0.5113300228207707,1.2252238489586522,0.1550000011920929,-2.5902859161726184,0.16300000250339508,4.420059766242457,0.15825000405311584,-0.5113300228207707
870,2002-07-11,0.1660829931497574,0.16666699945926666,0.14858299493789673,0.14991700649261475,1143948000.0,0.10171142435236313,1.0865357420708093,-2.020748000916425,38.00251935874284,19.719461525286704,-0.018295459433572553,0.020830470241224225,0.09084552702956458,0.1744135315263385,54.27840844754582,0.018084004521369934,-0.05607617462859937,-0.011871157586574532,-0.08111576246681426,0.0573734472936652,-0.04649346002669438,0.02275114485354532,-0.030979932742843636,87.13399094089336,57.910431668312306,0.034622302440119865,7,-0.016665987670421628,0.03916701674461362,0.12708376348018643,0.16825000941753385,-0.07699999213218692,3,-0.5273447260682451,-1.0328540709937515,0.15074999630451202,1.2252238489586522,0.1550000011920929,-2.5902859161726184,0.16300000250339508,-0.5273447260682451
871,2002-07-12,0.16591699421405792,0.17566700279712674,0.16249999403953552,0.17499999701976776,1344900000.0,-0.0009994938828553623,1.5279813009781593,-0.5618588582526554,40.49790818504854,23.396826298635197,-0.01612832437253217,0.016769788631367022,0.08871588355491206,0.17187577767394602,54.273297888573154,0.01316700875759122,-0.0538337574587644,-0.00880800634622575,-0.07361647165096619,0.0560004589585147,-0.04121223899859597,0.02359622630614447,-0.029471376082925382,64.00086488770495,30.62835031011548,0.032404232652370225,7,-0.012999989092350006,0.03933301568031311,0.12718725949525833,0.16841600835323334,-0.060499995946884155,4,-0.5379195259850442,1.0865357420708093,0.1660829931497574,-1.0328540709937515,0.15074999630451202,1.2252238489586522,0.1550000011920929,-0.5379195259850442
872,2002-07-15,0.18241700530052185,0.1825000047683716,0.15883299708366394,0.16633300483226776,1495272000.0,0.09944738430577171,1.9128625911148662,-1.7707800836682799,46.28848063693582,27.645768079601126,-0.029586556608355824,-0.004066955523343074,0.07044877789586235,0.15236794983697138,53.918286589495935,0.02366700768470767,-0.04989736232563957,0.010312804579734797,-0.04819400984116659,0.06881961900063618,-0.018940602630715897,0.03956621179018549,-0.04361810408942965,99.75528660024982,62.23938339468477,0.029253407210450694,7,-0.02608349919319153,0.022833004593849182,0.10468725115060806,0.14579099416732788,-0.08166700601577759,0,-0.5797157002590633,1.5279813009781593,0.16591699421405792,1.0865357420708093,0.1660829931497574,-1.0328540709937515,0.15074999630451202,-0.5797157002590633
873,2002-07-16,0.17749999463558194,0.194582998752594,0.17458300292491913,0.1779170036315918,1773432000.0,-0.026954782295868784,-5.3989825910554785,-0.025926945030431258,50.44173486766794,32.25977911446457,-0.021495356182473363,-0.004036507822965024,0.07384362188918223,0.15473028973225636,53.715497419559846,0.019999995827674866,-0.04256118298035849,0.008366644382476779,-0.04170986741259716,0.05844315617755072,-0.016671611515060192,0.03340490028001375,-0.035205005139907375,62.863037607936164,20.039898655865677,0.025038255897536974,7,-0.013749994337558719,0.02775001525878909,0.10564576089382174,0.1480000019073486,-0.07141699641942974,1,-0.5769971565225573,1.9128625911148662,0.18241700530052185,1.5279813009781593,0.16591699421405792,1.0865357420708093,0.1660829931497574,-0.5769971565225573
874,2002-07-17,0.1624169945716858,0.17708300054073334,0.15549999475479126,0.17366699874401093,1922364000.0,-0.08497465081541244,1.3872355399381768,26.977845274252267,48.11946530654748,35.69377751424382,-0.0021582847395082982,0.005562611280756968,0.08753362861062158,0.16748827015520384,53.70119977983254,0.021999999880790683,-0.03544108041198857,-0.003053855150938034,-0.04215285204812155,0.036045141746245485,-0.022603353599529807,0.01649564329765374,-0.014893204150319278,30.07390975339228,-13.912270562809823,0.019549498448591763,7,0.00916600227355957,0.0389165133237839,0.12045776098966599,0.15912450850009918,-0.05991699546575546,2,-0.506412471260466,-5.3989825910554785,0.17749999463558194,1.9128625911148662,0.18241700530052185,1.5279813009781593,0.16591699421405792,-0.506412471260466
875,2002-07-18,0.15825000405311584,0.16916699707508087,0.15783299505710602,0.15974999964237213,1243188000.0,-0.02565612379147164,-8.712027478245325,0.13333289181760985,57.38601099038479,39.59185486059984,0.00449298757458283,0.006893295444834524,0.09001826208581445,0.16876214854835048,52.933186860332256,0.011334002017974854,-0.028745033051438718,-0.005195845663547527,-0.04110245227761111,0.03071076095051606,-0.02314914897057932,0.012757457643484266,-0.006020292798626592,7.0363304173834536,-40.312063949650394,0.01795330330703179,7,0.013332992792129517,0.03350000083446503,0.12462475150823593,0.15862499177455902,-0.06250000745058061,3,-0.4581358831440141,1.3872355399381768,0.1624169945716858,-5.3989825910554785,0.17749999463558194,1.9128625911148662,0.18241700530052185,-0.4581358831440141
876,2002-07-19,0.15108299255371094,0.15950000286102295,0.15000000596046448,0.15341700613498688,845772000.0,-0.045289171032181,-3.2222332601518597,1.5560136296355165,53.46936781621957,42.89142563051903,0.01177467841370966,0.011015235054253308,0.09438824827632916,0.1728093212931613,52.16611334622757,0.009499996900558472,-0.021955678574461734,-0.010071156919002539,-0.04268237746360426,0.022540063625599183,-0.026376767191303385,0.006234453353298308,0.04350000619888306,2.429147361855989,-47.56976738901049,0.016305610272300854,7,0.020500004291534424,0.03558401018381119,0.1171252578496933,0.14625050872564316,-0.054582990705966936,4,-0.41037042282637515,-8.712027478245325,0.15825000405311584,1.3872355399381768,0.1624169945716858,-5.3989825910554785,0.17749999463558194,-0.41037042282637515
877,2002-07-22,0.14408299326896667,0.15466700494289398,0.13791699707508087,0.1504170000553131,1290744000.0,-0.04633214610344527,1.2583240079799576,2.7137831746822187,50.5175978071416,45.983764490564084,0.017666978540198552,0.015273879852125916,0.0988659222627761,0.17686325345556952,51.31328040962482,0.01675000786781311,-0.01671738868093109,-0.014833655953407299,-0.04553343533323062,0.015866123426416023,-0.03018354564331896,0.0005162337365043623,0.04960834562778474,10.881297447059278,-42.347273866545294,0.015349889689911663,7,0.022167004644870758,0.04258400946855545,0.12181276082992554,0.15325050801038742,-0.05308299511671068,0,-0.2683591874692194,-3.2222332601518597,0.15108299255371094,-8.712027478245325,0.15825000405311584,1.3872355399381768,0.1624169945716858,-0.2683591874692194
878,2002-07-23,0.1333329975605011,0.14583300054073334,0.1284170001745224,0.14491699635982513,1409652000.0,-0.07460974723365188,1.5963015906336877,1.8288579709599406,49.795914941507775,48.2798888789107,0.027960655691333908,0.022532355119805836,0.10760978788767511,0.18485952006383338,50.39408250506905,0.017416000366210938,-0.013036068337300366,-0.022633651643991476,-0.051068559865536045,0.005801256577553093,-0.03685110575476375,-0.008416197533219205,0.0581273676633835,10.101502792475014,-46.80328455503418,0.014217454110772278,7,0.0281670019030571,0.052459001541137695,0.1286877542734146,0.1595420017838478,-0.04800000041723251,1,-0.2443731024720418,1.2583240079799576,0.14408299326896667,-3.2222332601518597,0.15108299255371094,-8.712027478245325,0.15825000405311584,-0.2443731024720418
879,2002-07-24,0.14183300733566284,0.14399999380111694,0.13141700625419614,0.1315000057220459,1175100000.0,0.06375023385568745,-1.3969876918884476,-0.8920064472226903,48.49936497628986,49.44620505863815,0.0201854704425794,0.01191968232394336,0.0966425742762414,0.17297125772611188,49.36872971094147,0.012582987546920804,-0.009582865244994881,-0.012404442578554165,-0.03978989660488505,0.014981011447776721,-0.02609716959171962,0.001288284434611292,0.04584475598526003,32.92271946395308,-25.74404584247467,0.013692727013165444,7,0.019666992127895355,0.043625496327877045,0.12018774449825287,0.15104199200868607,-0.055416010320186615,2,-0.25205704786971384,1.5963015906336877,0.1333329975605011,1.2583240079799576,0.14408299326896667,-3.2222332601518597,0.15108299255371094,-0.25205704786971384
880,2002-07-25,0.12549999356269834,0.1367499977350235,0.12091699987649918,0.13633300364017487,1796448000.0,-0.11515664851067209,1.7141510602726324,-1.048389469251671,36.6778942182312,49.02175906232512,0.033700343284545714,0.02631363092956765,0.10936506306887683,0.18537149929261834,48.00597296444914,0.020916007459163666,-0.005411147532194405,-0.02664995566010478,-0.056142813852950585,0.0028429025327410262,-0.04139638475652768,-0.011903526563681877,0.0586221239694405,11.878271082314324,-39.87904761904542,0.014746429096422903,7,0.03225000575184825,0.047042008489370374,0.13652075827121737,0.16633350402116778,-0.04133298993110654,3,-0.18326689750209013,-1.3969876918884476,0.14183300733566284,1.5963015906336877,0.1333329975605011,1.2583240079799576,0.14408299326896667,-0.18326689750209013
881,2002-07-26,0.12258300185203552,0.1321669965982437,0.11916700005531312,0.12916700541973114,1221900000.0,-0.023242963030157604,1.0661174640051985,0.6077723107988942,33.310213401971154,47.57972936955125,0.03332886289920786,0.029170736313642698,0.10836708924807331,0.18431878926900902,46.40877922421392,0.01299999654293059,-0.002920734167284472,-0.02857944741845131,-0.060664909055264504,0.003506014218361886,-0.04462217823685791,-0.012536716600044712,0.056482706267652144,9.622538947642328,-36.32894552900301,0.016042730818406598,7,0.03429199755191803,0.039292000234127045,0.13068775087594986,0.16050049662590027,-0.04358299821615219,4,-0.21889662387195585,1.7141510602726324,0.12549999356269834,-1.3969876918884476,0.14183300733566284,1.5963015906336877,0.1333329975605011,-0.21889662387195585
882,2002-07-29,0.12600000202655792,0.12833300232887268,0.1219170019030571,0.12766699492931366,1227720000.0,0.027874991825105555,3.278748882043128,0.2531883352759452,37.55365215839738,46.1477201796323,0.023543349517618467,0.025720381960278316,0.1009752841249395,0.17715782153849657,44.68090073018429,0.006416000425815582,-0.0025882653002142764,-0.024304097145795817,-0.05815983237746017,0.009551638085868536,-0.04123196476162799,-0.0073762295299636405,0.04707583528669229,25.624397535658865,-17.237898841924626,0.01692786761583218,7,0.0221249982714653,0.035333499312400846,0.12593725323677063,0.15574999898672104,-0.04749999940395355,0,-0.2341269817804923,1.0661174640051985,0.12258300185203552,1.7141510602726324,0.12549999356269834,-1.3969876918884476,0.14183300733566284,-0.2341269817804923
883,2002-07-30,0.13516700267791748,0.14149999618530273,0.125,0.12541699409484866,1818012000.0,0.0727539722533288,-2.1179140620600325,-5.848860284258498,43.582863319186586,45.64365329214776,0.008649502632721073,0.01681155455808614,0.08753566910236543,0.16432335151009703,42.522999856218554,0.016499996185302734,-0.0026405462878000274,-0.01475379690527917,-0.049135178805608665,0.019627584995050323,-0.031944487855443904,0.0024368940448855625,0.03251795090953902,64.43042182663929,21.52849422112557,0.017190690950164744,7,0.00899999588727951,0.02354149520397189,0.11006200313568115,0.12974949926137924,-0.05966700613498688,1,-0.3267587772949643,3.278748882043128,0.12600000202655792,1.0661174640051985,0.12258300185203552,1.7141510602726324,0.12549999356269834,-0.3267587772949643
884,2002-07-31,0.09224999696016313,0.10050000250339508,0.09116700291633606,0.09849999845027924,4837140000.0,-0.31751096693339487,-1.2179208994533341,-0.6410252295540969,25.223999642774658,42.07009647574664,0.045333959464529686,0.05950435381516268,0.12548043584744534,0.20306122935864745,40.459601906305544,0.04399999976158142,-0.006084561870070587,-0.05559165216982363,-0.09813085834109438,-0.013052445998552889,-0.07686125525545899,-0.034322049084188275,0.07058316127407903,2.1516583328152707,-33.70298524681402,0.02126960308563537,7,0.033083505928516374,0.05125000327825545,0.14493725448846817,0.16725000739097595,-0.015083000063896193,2,-0.07498103029620207,-2.1179140620600325,0.13516700267791748,3.278748882043128,0.12600000202655792,1.0661174640051985,0.12258300185203552,-0.07498103029620207
885,2002-08-01,0.08341699838638306,0.09300000220537186,0.08333300054073334,0.09300000220537186,1725708000.0,-0.09575066520158781,1.0175305879526577,1.533280245475714,23.8374383784855,38.777659871553965,0.04742257092602145,0.06688345941217336,0.1299473707832161,0.20771179512381444,38.65729320461318,0.00966700166463852,-0.010588648326457922,-0.061324650421738625,-0.11272192861406244,-0.00992737222941481,-0.08702328951790053,-0.03562601132557672,0.07081622120971037,0.1444080869553411,-30.82184743805995,0.025698639096161907,8,0.0355830043554306,0.05554100126028061,0.1496872492134571,0.17454150319099426,-0.006333999335765825,3,0.03596387651348154,-1.2179208994533341,0.09224999696016313,-2.1179140620600325,0.13516700267791748,3.278748882043128,0.12600000202655792,0.03596387651348154
886,2002-08-02,0.07791700214147568,0.08666700124740599,0.07583300024271011,0.08608300238847733,1795260000.0,-0.06593375872183382,1.3214063353097292,0.8521336734543142,14.375328700910003,34.76185219308379,0.04632398577009077,0.06962630613587534,0.13052978371547752,0.20935674433339402,37.74621799368536,0.010834001004695878,-0.014249163281182614,-0.062807996571064,-0.12176091115887833,-0.0038550819832496724,-0.09228445386497117,-0.033331539277156846,0.06639018678686734,3.1735910389253066,-18.30267217212924,0.029476457293907167,8,0.03291599825024605,0.057290997356176376,0.14360374584794044,0.1684579998254776,0.010165996849536896,4,0.08021357750350622,1.0175305879526577,0.08341699838638306,-1.2179208994533341,0.09224999696016313,-2.1179140620600325,0.13516700267791748,0.08021357750350622
887,2002-08-05,0.07166700065135956,0.07691700011491777,0.07074999809265138,0.0767500028014183,1330716000.0,-0.08021357750350622,1.276908137876386,0.6224592207090733,14.245855391263547,30.811845576389985,0.046065833620632615,0.07239475154629099,0.1323114423027154,0.21180794755788146,37.52798422946406,0.007167004048824296,-0.01954580938365516,-0.06449134796857833,-0.12996792409094154,0.0009852281537848645,-0.09722963602975992,-0.03175305990739674,0.0616843180872822,1.2961167256956068,-14.32763542097649,0.0327382880611816,8,0.0357079952955246,0.06099949777126312,0.1388540007174015,0.1686665043234825,0.020750001072883606,0,0.10232049503783247,1.3214063353097292,0.07791700214147568,1.0175305879526577,0.08341699838638306,-1.2179208994533341,0.09224999696016313,0.10232049503783247
888,2002-08-06,0.07541699707508087,0.07824999839067459,0.07383300364017488,0.07500000298023224,1168800000.0,0.05232528764478395,-2.2112005459982025,-0.08203696999101474,18.171045838610027,27.442032338870003,0.0371424173293949,0.0657478226200876,0.12423259450316124,0.2046375796040295,37.145191023060406,0.006582997739315033,-0.02424888391040489,-0.05676220133900642,-0.12692283775662172,0.013398435078608897,-0.09184251954781408,-0.021681883130198754,0.04666608394728261,15.687389211761207,1.813349532472735,0.03508031820880766,8,0.03070800006389618,0.05724950134754181,0.1333332508802414,0.16337500512599945,0.014083005487918854,1,0.040879452472156075,1.276908137876386,0.07166700065135956,1.3214063353097292,0.07791700214147568,1.0175305879526577,0.08341699838638306,0.040879452472156075
889,2002-08-07,0.0736669972538948,0.0794999971985817,0.0708329975605011,0.07874999940395355,892980000.0,-0.02320431585792082,1.6331467763749852,-12.189626214979988,18.498188593100764,25.42206504718884,0.03152097503322181,0.06474644610666466,0.12191759981870948,0.202637565369452,36.72157076292471,0.008666999638080597,-0.028543148621924114,-0.05465805120766162,-0.12887488785639084,0.019558785441067608,-0.09176646953202625,-0.017549632883297,0.0391761288411205,13.110106166568109,-1.5615713146521646,0.037108418324364616,8,0.032457999885082245,0.058999501168727875,0.12450000271201134,0.16416650265455246,0.014416001737117767,2,0.024882231628341245,-2.2112005459982025,0.07541699707508087,1.276908137876386,0.07166700065135956,1.3214063353097292,0.07791700214147568,0.024882231628341245
890,2002-08-08,0.07850000262260437,0.0798330008983612,0.07249999791383742,0.07441700249910355,755424000.0,0.06560611330542643,1.1730646309758441,-0.8032654724440034,22.489147784977888,24.21972442307848,0.021590359388807934,0.05588053855826153,0.11265074245529885,0.19404457875207748,36.73377367351506,0.007333002984523787,-0.03223353237912385,-0.04544589631259441,-0.12061166861058309,0.029719875985394287,-0.08302878246158876,-0.007863010163600054,0.026766360431985423,48.690098598353075,31.128528481901412,0.03758288614899435,8,0.02762499451637268,0.05416649580001831,0.11139600351452827,0.15595850348472595,0.0040000006556510925,3,-0.016980964099402307,1.6331467763749852,0.0736669972538948,-2.2112005459982025,0.07541699707508087,1.276908137876386,0.07166700065135956,-0.016980964099402307
891,2002-08-09,0.07666700333356857,0.07916700094938277,0.07508300244808197,0.0764169991016388,581304000.0,-0.02335030863435894,-1.7991788523849188,0.0612305227449814,23.40592421899261,22.64775465203351,0.018131999618962072,0.053423364204455315,0.11007418551715653,0.1922177870732501,37.35272638803039,0.004083998501300798,-0.03686084886219737,-0.042816396057605746,-0.11808774572178862,0.03245495360657713,-0.08045207088969719,-0.005180721225514301,0.02238641402787231,65.14371257485024,44.80647014376097,0.03763567483209144,8,0.029457993805408478,0.05599949508905411,0.11268725246191025,0.15779150277376175,0.004582993686199188,4,0.005426007264673016,1.1730646309758441,0.07850000262260437,1.6331467763749852,0.0736669972538948,-2.2112005459982025,0.07541699707508087,0.005426007264673016
892,2002-08-12,0.07666700333356857,0.07958299666643143,0.07383300364017488,0.07583300024271011,592800000.0,0.0,-1.3789811469649036,3.335955893309492,25.57500649195957,20.646881671230506,0.011620178732702172,0.04753159639062862,0.10582626526295574,0.18920343680775864,38.458797267970255,0.005749993026256547,-0.03887337606824265,-0.03752889595925808,-0.10894448950057689,0.03388669758206074,-0.07323669272991751,-0.001821099188598671,0.0172917985594902,64.8222623265671,41.40612226484904,0.03570779677065941,8,0.008957996964454651,0.05599949508905411,0.11137475073337555,0.15779150277376175,0.0023330003023147583,0,0.1489036373024053,-1.7991788523849188,0.07666700333356857,1.1730646309758441,0.07850000262260437,1.6331467763749852,0.0736669972538948,0.1489036373024053
893,2002-08-13,0.07508300244808197,0.08091700077056885,0.07500000298023224,0.07716699689626694,654420000.0,-0.02066079038716062,-4.259569057151088,-2.498785041719523,19.404312872447036,20.00024980786077,0.0042297717323850625,0.043267722077607956,0.10358557489167863,0.1874046223784498,40.31705412676312,0.005916997790336609,-0.0405439449977171,-0.03399204723536968,-0.10083646431841214,0.0328523698476728,-0.06741425577689092,-0.0005698386938484401,0.014698214760903466,42.146008872128455,19.109000815966574,0.03342220854152124,8,0.006791997700929642,0.05758349597454071,0.11135450005531311,0.15937550365924835,0.0012499988079071045,1,0.23086449277447607,-1.3789811469649036,0.07666700333356857,-1.7991788523849188,0.07666700333356857,1.1730646309758441,0.07850000262260437,0.23086449277447607
894,2002-08-14,0.0801670029759407,0.08083300292491913,0.07583300024271011,0.07649999856948853,632688000.0,0.06771173717212742,1.000399430662265,-1.7596037310204533,26.831914942064287,20.33296942603619,-0.0030714436779742116,0.03341923706796897,0.09422994958885858,0.17898891199438982,41.589913817131844,0.005750000476837158,-0.04340437190693841,-0.024795547127723694,-0.08783420774028985,0.03824311348484247,-0.05631487743400676,0.0067237831785593866,0.006188594792104596,91.08949102912162,63.888107741716055,0.03151933030628308,8,-0.0014585033059120178,0.052499495446681976,0.09868725389242172,0.15429150313138962,-0.0034170001745224,2,0.1164194648745942,-4.259569057151088,0.07508300244808197,-1.3789811469649036,0.07666700333356857,-1.7991788523849188,0.07666700333356857,0.1164194648745942
895,2002-08-15,0.08574999868869781,0.08741699904203415,0.08233299851417543,0.08316700160503387,1140120000.0,0.06964206600604306,-1.3919061974200877,0.7043888682323636,31.675305300253186,22.255189048185432,-0.00926278137506524,0.02332196095977475,0.08448108429546147,0.17040683192070627,42.717171738754715,0.007249996066093445,-0.04811554632862439,-0.015587551146745676,-0.07388380420091659,0.042708701907425234,-0.04473567767383113,0.013560575380339779,-0.015000000596046434,87.72820290333601,55.89476840107483,0.029148126527085455,8,-0.006666500121355057,0.046916499733924866,0.09310425817966461,0.1487085074186325,-0.012332998216152191,3,0.027207001026138267,1.000399430662265,0.0801670029759407,-4.259569057151088,0.07508300244808197,-1.3789811469649036,0.07666700333356857,0.027207001026138267
896,2002-08-16,0.0890830010175705,0.09208299964666368,0.07866699993610382,0.08116699755191803,1657428000.0,0.03886883241797623,-1.0774235155945373,3.0646583055462613,31.618152358162078,24.18544426672971,-0.012119850668701873,0.015922259615149814,0.07693237522756197,0.16393859226112928,43.49144494626259,0.013415999710559859,-0.04619593448823785,-0.009154549241065985,-0.06271419089842972,0.044405092416297746,-0.03593437006974784,0.017625271587615884,-0.017999662905931454,83.56164775035275,48.83841682197503,0.026779820828681866,8,-0.007625002413988113,0.043583497405052185,0.08825050666928291,0.14537550508975983,-0.015083000063896165,4,-0.07389735038244416,-1.3919061974200877,0.08574999868869781,1.000399430662265,0.0801670029759407,-4.259569057151088,0.07508300244808197,-0.07389735038244416
897,2002-08-19,0.10541699826717377,0.11208300292491913,0.09274999797344208,0.09291700273752213,2243928000.0,0.18335706097711735,-2.0127781412567756,1.5790790875584018,36.17359248958426,26.185727227949073,-0.025885036010328266,-0.0036438447013545233,0.056568825429642505,0.14473209917392177,43.37215222164715,0.023000001907348633,-0.04259520609604128,0.009112747758626943,-0.04009359359378872,0.05831908911104262,-0.01549042291758089,0.03371591843483478,-0.03349367369413374,82.02409549473238,48.949445315424114,0.024603170676207837,8,-0.013958998024463654,0.027249500155448914,0.07366650924086571,0.12904150784015656,-0.027333997189998627,0,-0.22925146460873447,-1.0774235155945373,0.0890830010175705,-1.3919061974200877,0.08574999868869781,1.000399430662265,0.0801670029759407,-0.22925146460873447
898,2002-08-20,0.10074999928474426,0.10833299905061723,0.09941700100898744,0.10625000298023224,1429488000.0,-0.04427178784394181,-1.1836879186731728,-0.4400004529954623,56.12975105662017,30.3670119461179,-0.019273457659610582,-0.001626429678424135,0.05714149611313793,0.14662198966563317,42.96375782699068,0.008915998041629791,-0.03710837563323226,0.0060748986899852725,-0.040029235441898986,0.052179032821869524,-0.01697716837595685,0.029126965755927395,-0.026417094010591488,68.73654399552102,30.43876938585064,0.023052067065942126,8,-0.008458498865365982,0.03191649913787842,0.08004175871610641,0.13370850682258606,-0.02683299779891969,1,-0.2158808516453692,-2.0127781412567756,0.10541699826717377,-1.0774235155945373,0.0890830010175705,-1.3919061974200877,0.08574999868869781,-0.2158808516453692
899,2002-08-21,0.1060829982161522,0.1074170023202896,0.10041700303554536,0.10533300042152403,1194876000.0,0.05293299225080461,3.095954939107213,-0.13636314376360234,67.21451085429312,35.336496731597364,-0.0218192064830528,-0.010303310564797205,0.04807857749262316,0.13861184367288204,42.53329329177944,0.006999999284744235,-0.03061108730472438,0.013195398077368747,-0.02768678676123741,0.05407758291597489,-0.007245694341934325,0.03363649049667182,-0.029485087082953443,82.04451708130625,37.312828438822805,0.020441092419303072,8,-0.013124994933605208,0.017833501100540147,0.07841700688004492,0.12837550789117813,-0.034749999642372145,2,-0.280440762991495,-1.1836879186731728,0.10074999928474426,-2.0127781412567756,0.10541699826717377,-1.0774235155945373,0.0890830010175705,-0.280440762991495
900,2002-08-22,0.10249999910593033,0.10708300024271013,0.10183300077915193,0.10291700065135956,1358496000.0,-0.033775432166059605,-4.996578941769769,-0.5560036954988221,69.23040697795051,40.42810592703714,-0.016174736205098572,-0.008992829189899007,0.048522353547393926,0.139621369694381,41.77170942499071,0.005249999463558197,-0.025298476448695734,0.01076239868998527,-0.027464918487827228,0.04898971586779775,-0.008351259898920965,0.029876057278891505,-0.02377298246522834,71.32211227597647,20.452334615330408,0.019113658588906242,8,-0.009541995823383331,0.01745849847793579,0.08395825326442719,0.1319585070014,-0.03116700053215027,3,-0.2512194783328755,3.095954939107213,0.1060829982161522,-1.1836879186731728,0.10074999928474426,-2.0127781412567756,0.10541699826717377,-0.2512194783328755
901,2002-08-23,0.09574999660253523,0.1002499982714653,0.09516700357198717,0.09958299994468688,919932000.0,-0.06585368353436949,-1.0336089115035054,9.191820472047025,68.69304455532289,45.21899904518861,-0.007189158993075914,-0.004591572841225813,0.05206789239309874,0.14362606897564234,41.048254658755724,0.007332995533943162,-0.0198494714871659,0.005354046449065189,-0.030097824478568833,0.040805917376699204,-0.012371889014751822,0.0230799819128822,-0.015021620784780212,15.51749785727932,-39.903610714604014,0.017725935463817007,8,-0.0022084936499595503,0.019375003874301924,0.08591650426387788,0.13870850950479507,-0.020582996308803544,4,-0.2332427877015537,-4.996578941769769,0.10249999910593033,3.095954939107213,0.1060829982161522,-1.1836879186731728,0.10074999928474426,-0.2332427877015537
902,2002-08-26,0.096500001847744,0.09825000166893004,0.09200000017881392,0.09758300334215164,698568000.0,0.007832953230505924,4.171705650978469,0.28254645189004746,67.16381679994943,50.52561059268888,-0.0053976129367392794,-0.008079185110193884,0.04791638246525641,0.1401351932801304,40.34535439780322,0.006250001490116119,-0.015191485198077101,0.0075790517032146565,-0.023863679563103465,0.03902178296953277,-0.008142313929944398,0.02330041733637371,-0.013890348403559127,27.551594806626227,-31.53668030379452,0.015721365633159057,8,-0.002542000263929381,0.016208499670028673,0.08262499794363974,0.13795850425958633,-0.02141699939966203,0,-0.23316062656216086,-1.0336089115035054,0.09574999660253523,-4.996578941769769,0.10249999910593033,3.095954939107213,0.1060829982161522,-0.23316062656216086
903,2002-08-27,0.090999998152256,0.09866700321435927,0.09041699767112732,0.09816700220108032,686712000.0,-0.05699485585674713,1.0203255555545454,6.617723138733432,63.29890764011664,54.57749867025025,0.0029029313158404763,-0.00638508595434524,0.04981365540787798,0.14296492209564549,40.59916469502665,0.00825000554323195,-0.010577396897058666,0.004287398234009726,-0.01848910979887379,0.027063906266893242,-0.007100855782432025,0.015675652250451477,-0.006621943739227074,3.4294136569980744,-58.9353304159846,0.011388254016441755,8,0.0043750032782554765,0.017291501164436354,0.08545850217342378,0.1434585079550743,-0.01958300173282622,1,-0.1419450256852629,4.171705650978469,0.096500001847744,-1.0336089115035054,0.09574999660253523,-4.996578941769769,0.10249999910593033,-0.1419450256852629
904,2002-08-28,0.08533299714326859,0.0906670019030571,0.08500000089406967,0.09049999713897704,700356000.0,-0.0622747376269801,1.0603494629117214,0.7209428040655351,55.17643214063773,57.188734985848534,0.010482096299172891,-0.0013311056514756087,0.05177809147646048,0.14571397153302226,39.95142085678046,0.0059999972581863265,-0.006504511622548212,-0.001033752784132952,-0.023665833204868647,0.021598327636602743,-0.0123497929945008,0.010282287426234896,0.026750005781650543,1.5079303492322682,-60.00117799248298,0.01131604021036785,8,0.01004200428724289,0.02204199880361557,0.08831300213932991,0.1482505053281784,-0.017499998211860657,2,-0.1337817261741937,1.0203255555545454,0.090999998152256,4.171705650978469,0.096500001847744,-1.0336089115035054,0.09574999660253523,-0.1337817261741937
905,2002-08-29,0.08641699701547623,0.0903329998254776,0.08358299732208252,0.08425000309944153,815520000.0,0.012703173549473146,-2.856036535666327,-0.41939112015377117,57.47102983611738,60.061276927843565,0.010619403789948134,-0.002296576043515852,0.048117911334496805,0.14205460335781459,39.10026336571539,0.006750002503395081,-0.0013842124186326937,-9.975284337997159e-05,-0.022689242927967507,0.022489737241207564,-0.011394497885673732,0.011194992198913789,0.025124345868825906,17.003657118641115,-42.22621587187758,0.011294745042293764,8,0.011416003108024597,0.019708000123500824,0.08706225454807281,0.14716650545597076,-0.02191700041294098,3,-0.17454897719941376,1.0603494629117214,0.08533299714326859,1.0203255555545454,0.090999998152256,4.171705650978469,0.096500001847744,-0.17454897719941376
906,2002-08-30,0.0841670036315918,0.08916699886322021,0.08250000327825546,0.08558300137519836,1065888000.0,-0.026036468074463248,-1.8071569516292465,-0.6534387259368263,55.55539121839874,62.21481011993407,0.013520560317447597,0.0004697436156428092,0.04777155639911018,0.1419893829423017,38.043408619183936,0.006666995584964752,0.002240772490018181,-0.002662246301770213,-0.024921326371836028,0.019596833768295602,-0.013791786336803113,0.008467293733262687,0.026256005430221552,10.31112983190916,-46.219782648932735,0.011129540035032907,8,0.011249497532844543,0.021957993507385254,0.08097899705171585,0.14566649869084358,-0.021584004163742065,4,-0.15248261793882534,-2.856036535666327,0.08641699701547623,1.0603494629117214,0.08533299714326859,1.0203255555545454,0.090999998152256,-0.15248261793882534
907,2002-09-03,0.07900000363588333,0.08058299869298935,0.0776669979095459,0.0801670029759407,847284000.0,-0.06138985318195467,1.9174729780096906,0.8241533895986362,52.755153174234586,61.83985479966899,0.016255696418097987,0.006550109232406495,0.050489247333195986,0.14501250028123935,36.9017056566023,0.0065000057220458984,0.0049747009597975456,-0.008195896446704862,-0.0296296681957096,0.013237875302299876,-0.01891278232120723,0.002520989427797507,0.02974762507891654,6.347644712412988,-49.85467677119412,0.010716885874502367,9,0.013541996479034424,0.02712499350309372,0.08037499710917473,0.14995849877595901,-0.017583005130290978,1,-0.04851902741445724,-1.8071569516292465,0.0841670036315918,-2.856036535666327,0.08641699701547623,1.0603494629117214,0.08533299714326859,-0.04851902741445724
908,2002-09-04,0.07850000262260437,0.08133299648761749,0.07508300244808197,0.07925000041723251,930552000.0,-0.006329126459075907,1.5427204374572796,0.6426719955053884,48.74663510506226,59.78786860531002,0.01482682159566881,0.007687042563925467,0.04837079707009018,0.14336256350893084,35.84265735567352,0.0062499940395355225,0.007574476036906169,-0.008850047737360006,-0.0299691687543015,0.012269073279581488,-0.019409608245830753,0.001709512771110741,0.027761175627775178,21.926336588978362,-28.629383158240866,0.010559560508470749,9,0.012582998722791672,0.02762499451637268,0.07622924819588661,0.15045849978923798,-0.013916999101638794,2,-0.04352866318934956,1.9174729780096906,0.07900000363588333,-1.8071569516292465,0.0841670036315918,-2.856036535666327,0.08641699701547623,-0.04352866318934956
909,2002-09-05,0.0754999965429306,0.07808300107717514,0.07500000298023224,0.07774999737739563,714312000.0,-0.03821663668084907,1.114533190249885,3.0000099341366737,41.98191382841451,56.76025825536157,0.014563966097212458,0.01141675640526782,0.04917660365379056,0.14397643786117367,34.65188275798816,0.0034999996423721313,0.008445350860839904,-0.011941703781485555,-0.03282540119233411,0.008941993629363001,-0.022383552486909833,-0.0014998550760612767,0.027643364127219183,3.2608991428404828,-40.833288856441584,0.01044184870542428,9,0.012125004082918167,0.015916503965854645,0.07593775168061256,0.15345850586891174,-0.0020829960703849792,3,-0.05407947431069293,1.5427204374572796,0.07850000262260437,1.9174729780096906,0.07900000363588333,-1.8071569516292465,0.0841670036315918,-0.05407947431069293
910,2002-09-06,0.07716699689626694,0.07933299988508223,0.07599999755620956,0.07866699993610382,746460000.0,0.02207947588962411,1.3538127622630722,0.6666677704559754,40.429220988823545,53.61983341463942,0.009974501827354931,0.010165985559133561,0.04558505941718377,0.13968790099930387,33.371351767966345,0.003833003342151628,0.007224664678389392,-0.010208053141832346,-0.0312200227175162,0.010803916433851507,-0.020714037929674273,0.00029793164600958044,0.022599160851092745,15.296072180248672,-22.822356717968006,0.01050598478784193,9,0.009666506201028824,0.01424950361251831,0.057249754667282104,0.13779150694608688,-0.005916997790336609,4,-0.12095841927613682,1.114533190249885,0.0754999965429306,1.5427204374572796,0.07850000262260437,1.9174729780096906,0.07900000363588333,-0.12095841927613682
911,2002-09-09,0.07708299905061723,0.0794999971985817,0.0742499977350235,0.07658299803733826,578040000.0,-0.0010885203393702358,-1.032519480969008,-0.3333333333333426,19.203519111929623,48.29091144930389,0.007970283081580723,0.010838439114755627,0.04450712988079987,0.1370607160771642,32.05860263321961,0.005249999463558197,0.004528524356870248,-0.010312850773334492,-0.03128096695790408,0.010655265411235099,-0.020796908865619287,0.00017120731895030328,0.01971122012468715,39.99720195568591,7.125513848211284,0.010484058092284797,9,0.009375501424074159,0.014333501458168016,0.05189600214362143,0.13395850360393524,0.001584000885486589,0,-0.16323965858955802,1.3538127622630722,0.07716699689626694,1.114533190249885,0.0754999965429306,1.5427204374572796,0.07850000262260437,-0.16323965858955802
912,2002-09-10,0.08808299899101257,0.09208299964666368,0.07658299803733826,0.07666700333356857,2317632000.0,0.14270332078247372,-1.6761038063930653,22.831945044628252,37.89815790530171,45.46860592321334,-0.004860345965007104,0.0007774067159053155,0.03242218056733043,0.12347511824882815,30.148991843477557,0.015500001609325423,0.0020196773552548786,0.00011634938418865481,-0.020234477764068795,0.020467176532446105,-0.01005906418994007,0.01029176295831738,0.0055550291826524795,77.56967292735962,47.20081536671674,0.010175413574128725,9,-0.004916500300168991,0.0033335015177726746,0.034937500953674316,0.11920850351452827,-0.01600000262260437,1,-0.2894996743442477,-1.032519480969008,0.07708299905061723,1.3538127622630722,0.07716699689626694,1.114533190249885,0.0754999965429306,-0.2894996743442477
913,2002-09-11,0.09241700172424316,0.09916699677705763,0.09083300083875656,0.09083300083875656,1657536000.0,0.049203623660370566,-9.522716261917848,0.1387527582365299,36.689659216136306,43.41452004271318,-0.010026614318977348,-0.0023098175280447664,0.02704198841847974,0.11691373112118339,28.019470038276495,0.01108399778604506,-1.7761352689077414e-05,0.003583652153611186,-0.01591552828800291,0.023082832595225283,-0.00616593806719587,0.013333242374418242,-0.018167003989219666,72.91008021701387,47.05049085093151,0.00974959022080705,9,-0.005708504468202591,-0.0009590014815330505,0.027603745460510254,0.1024165004491806,-0.014834001660346985,2,-0.3354361496291518,-1.6761038063930653,0.08808299899101257,-1.032519480969008,0.07708299905061723,1.3538127622630722,0.07716699689626694,-0.3354361496291518
914,2002-09-12,0.08950000256299973,0.09508299827575684,0.0885000005364418,0.09016700088977814,1294932000.0,-0.03156344727507254,-3.9366268203900447,-0.4210845668646902,37.17190324569971,41.159061532666776,-0.007215110418758677,0.0014147731248638634,0.029147473136687085,0.11753981994331258,25.836734399987304,0.006582997739315033,-0.002142071319488195,0.00020000301301478784,-0.01886784978387207,0.019267855809901646,-0.009333923385428641,0.009733929411458217,-0.01475166484713554,61.20321633536199,39.39676596608465,0.00953392639844343,9,-0.0027915053069591522,0.001957997679710388,0.02989574521780014,0.10520849376916885,-0.011167004704475403,3,-0.27840221596077486,-9.522716261917848,0.09241700172424316,-1.6761038063930653,0.08808299899101257,-1.032519480969008,0.07708299905061723,-0.27840221596077486
915,2002-09-13,0.08808299899101257,0.0928329974412918,0.08749999850988388,0.08858300000429152,796872000.0,-0.01583244169171627,-5.402151989875077,0.7496285870669899,41.5444391326848,39.602289078698554,-0.006187627113461908,0.003178483368648677,0.029346320851169283,0.116834004763996,24.1772755729907,0.005332998931407915,-0.0037885022008235514,-0.0013336505740881022,-0.020338501692034217,0.017671200543858012,-0.01083607613306116,0.008168774984884955,-0.012846288093924518,55.516321338108455,31.554702480170526,0.009502425558973059,9,-0.0013745017349720001,0.004208501428365707,0.03131274878978729,0.09462550282478333,-0.002665996551513672,4,-0.16650203429112775,-3.9366268203900447,0.08950000256299973,-9.522716261917848,0.09241700172424316,-1.6761038063930653,0.08808299899101257,-0.16650203429112775
916,2002-09-16,0.08250000327825546,0.08708299696445465,0.08041699975728989,0.08675000071525574,925464000.0,-0.06338335180125698,1.7119653598822697,8.499977648303743,36.04744134877326,37.7458766536473,-0.0009677298766404135,0.008688472965577301,0.03320746085690801,0.12065531183474884,23.032473391827413,0.007665999233722687,-0.004573840970464649,-0.006587496399879461,-0.025843049912485302,0.01266805711272638,-0.01621527315618239,0.0030402803564234665,-0.006784686663568018,26.199989245087647,2.5812547035151567,0.009627776756302922,9,0.0042084939777851105,0.010458000004291534,0.0368957445025444,0.10020849853754044,0.005749993026256561,0,-0.1363636815186685,-5.402151989875077,0.08808299899101257,-3.9366268203900447,0.08950000256299973,-9.522716261917848,0.09241700172424316,-0.1363636815186685
917,2002-09-17,0.08124999701976776,0.08824999630451202,0.0807500034570694,0.08616700023412703,884052000.0,-0.015151590409901994,-1.535070168038128,1.1569426304948032,39.3837111706285,36.70555177204355,0.0007096268826317087,0.008469344208253946,0.032532455216506856,0.11995082043239769,23.355038871564513,0.007499992847442627,-0.005713991215918479,-0.006629152595996862,-0.024557426921622966,0.011299121729629241,-0.015593289758809914,0.0023349845668161895,-0.005065646801832913,4.44265277268931,-20.832255528639696,0.008964137162813055,9,0.005458500236272812,0.011708006262779236,0.038145750761032104,0.10091650485992432,0.010583005845546709,1,-0.03179073450347958,1.7119653598822697,0.08250000327825546,-5.402151989875077,0.08808299899101257,-3.9366268203900447,0.08950000256299973,-0.03179073450347958
918,2002-09-18,0.07900000363588333,0.08158300071954727,0.07658299803733826,0.07999999821186066,811692000.0,-0.02769222727893783,1.4003855845737556,0.20337480623502782,42.54994516759644,36.76866636528599,0.0033950275509931765,0.009493048769978876,0.033049505417608344,0.12066181166996873,23.802206340642034,0.005000002682209015,-0.006669335348121266,-0.007791646197438246,-0.02505911907501679,0.009475826680140298,-0.016425382636227517,0.0008420902413510262,0.020166993141174303,13.06489495889696,-14.587803405682177,0.00863373643878927,9,0.007708493620157242,0.014166496694087982,0.03014574572443962,0.10316649824380875,0.00816699862480165,2,-0.08755704998896086,-1.535070168038128,0.08124999701976776,1.7119653598822697,0.08250000327825546,-5.402151989875077,0.08808299899101257,-0.08755704998896086
919,2002-09-19,0.07633300125598907,0.07999999821186066,0.07591699808835982,0.07724999636411667,618492000.0,-0.033759522242386986,-3.6689499759314765,0.9170000819568311,38.563267993584034,36.56133825470382,0.006920368620890391,0.010347500443165833,0.034053855601881955,0.12108539227437848,24.29063628472236,0.004083000123500838,-0.007116554998082003,-0.008971148729324335,-0.02425279086122105,0.0063104934025723786,-0.0166119697952727,-0.0013303276633759714,0.02238231554627418,2.459229034890876,-25.444140691332343,0.0076408210659483595,9,0.010375496000051498,0.01683349907398224,0.03093774802982807,0.10383349657058716,0.01616699993610382,3,0.016375601474323487,1.4003855845737556,0.07900000363588333,-1.535070168038128,0.08124999701976776,1.7119653598822697,0.08250000327825546,0.016375601474323487
920,2002-09-20,0.0767500028014183,0.07850000262260437,0.07508300244808197,0.07691700011491777,687312000.0,0.005462926107553168,1.0504037125459373,0.1821136361789925,41.22310950797402,39.00795940981987,0.00719458328101516,0.008329520334613816,0.03145046322619416,0.11848712051249777,24.827612432207108,0.0034170001745224,-0.007172243964301522,-0.007266647368669513,-0.020671939931138195,0.006138645193799169,-0.013969293649903847,-0.0005640010874351786,0.02105338125228881,12.660447566946049,-16.746627951189957,0.0067026462812343375,9,0.010374996811151505,0.01641649752855301,0.02893749624490738,0.09879150241613388,0.016249999403953552,4,0.020625342010759606,-3.6689499759314765,0.07633300125598907,1.4003855845737556,0.07900000363588333,-1.535070168038128,0.08124999701976776,0.020625342010759606
921,2002-09-23,0.07341700047254562,0.07625000178813934,0.07291699945926666,0.0754999965429306,521676000.0,-0.04342673885623738,-1.1621825405456352,12.473231016328043,43.0935927865115,39.58522995217651,0.011122529254019645,0.010438806969562092,0.03251861776452994,0.11951349905173003,25.08106681347375,0.003833003342151642,-0.006521911278827702,-0.009482999891042704,-0.022487670271982188,0.0035216704898967804,-0.01598533508151244,-0.0029806647005729686,0.023023160684823976,3.2609477346498474,-27.86242852993793,0.0065023351904697395,9,0.012624997645616531,0.01908300071954727,0.032457998022437096,0.10212450474500656,0.015500001609325395,0,0.1634499079193612,1.0504037125459373,0.0767500028014183,-3.6689499759314765,0.07633300125598907,1.4003855845737556,0.07900000363588333,0.1634499079193612
922,2002-09-24,0.07400000095367433,0.07750000059604645,0.07124999910593033,0.07258299738168716,624444000.0,0.00794094661149658,-2.0614750433841658,-0.6802718411875234,44.44471833421388,40.44690318751846,0.0093109158015892,0.00852058971261635,0.029098921698683708,0.11679411232897789,25.222456301959507,0.006250001490116119,-0.005830647818784687,-0.007774999365210519,-0.019671609610158555,0.004121610879737517,-0.013723304487684537,-0.0018266942427365013,0.020558307267847034,26.613775460172377,-5.438620159153885,0.005948305122474015,9,0.009166497737169252,0.017666500061750398,0.0330622475594282,0.10154150426387785,0.01966699957847594,1,0.19256750225933805,-1.1621825405456352,0.07341700047254562,1.0504037125459373,0.0767500028014183,-3.6689499759314765,0.07633300125598907,0.19256750225933805
923,2002-09-25,0.07808300107717514,0.07958299666643143,0.07524999976158142,0.07833299785852432,896616000.0,0.0551756766335294,2.151276896650754,-0.17642635932003592,53.10569216394679,42.2173241784348,0.0033311135898846933,0.003605098373924448,0.02232669849258008,0.11074443420183619,25.18917755867233,0.005582995712757097,-0.003943622612885389,-0.0030461493879556656,-0.014214263543175967,0.008121964767264636,-0.00863020646556581,0.0025379076896544783,0.014144476232787126,78.09145907927845,40.64575096800342,0.005584057077610151,9,0.003958497196435928,0.011708498001098633,0.03397924825549126,0.09745850414037704,0.021083995699882493,2,0.17609468896500524,-2.0614750433841658,0.07400000095367433,-1.1621825405456352,0.07341700047254562,1.0504037125459373,0.0767500028014183,0.17609468896500524
924,2002-09-26,0.07391700148582457,0.08041699975728989,0.07275000214576721,0.07958299666643143,739560000.0,-0.05335347686281944,1.0908088866494032,22.664272515944504,46.31386099541055,42.74725994095988,0.005648171962096979,0.007243359266304358,0.0241858643337136,0.11306589461916845,24.93390518237627,0.0076669976115226746,-0.00392598175366804,-0.00664134919643404,-0.018068728079376553,0.004786029686508472,-0.012355038637905297,-0.0009276597549627841,0.01621272800373451,29.09351140384941,-10.693217416141945,0.00571368944147126,9,0.005832996219396605,0.015416499227285399,0.03856199793517591,0.10162450373172761,0.043582998216152205,3,0.1792551173413255,2.151276896650754,0.07808300107717514,-2.0614750433841658,0.07400000095367433,-1.1621825405456352,0.07341700047254562,0.1792551173413255
925,2002-09-27,0.07133299857378006,0.07566700130701065,0.07124999910593033,0.07374999672174454,650688000.0,-0.034958167405370943,-2.4200597662424572,0.42657963357208595,43.82835391209774,43.61180578132927,0.006265170130755129,0.009106247426783315,0.024519780352794618,0.1136664945574089,24.63236490047456,0.004417002201080322,-0.0043201798434368555,-0.008471152186393743,-0.020255939238541618,0.003313634865754131,-0.014363545712467687,-0.0025787586603197993,0.01690875787741615,0.9054157516332432,-37.24964248294687,0.005892393526073938,9,0.008416999131441116,0.01783350110054016,0.037104252725839615,0.10420850664377213,0.059000007808208466,4,0.2967350741104722,1.0908088866494032,0.07391700148582457,2.151276896650754,0.07808300107717514,-2.0614750433841658,0.07400000095367433,0.2967350741104722
926,2002-09-30,0.07133299857378006,0.07441700249910355,0.06958299875259401,0.07108300179243088,584124000.0,0.0,-1.9747689175806207,-0.10343275668610745,26.464147336529166,42.17629868865156,0.005045093072177834,0.008532945861852798,0.022454351093627922,0.11116929905001069,24.303477371481026,0.004834003746509538,-0.004646306841894959,-0.007829451933503151,-0.020005148846464774,0.004346244979458472,-0.013917300389983955,-0.0017416034770223465,0.01520958214288956,16.152848983746022,-16.313590452810704,0.006087848456480811,9,0.004250001162290573,0.013583499938249588,0.0351252518594265,0.10029200464487079,0.05383399873971939,0,0.30374446700402635,-2.4200597662424572,0.07133299857378006,1.0908088866494032,0.07391700148582457,2.151276896650754,0.07808300107717514,0.30374446700402635
927,2002-10-01,0.07516700029373169,0.07583300024271011,0.06933300197124481,0.07191699743270874,888360000.0,0.053747939896093166,1.8371865375797172,13.000178816236515,25.416148498501556,40.27254350319658,0.00028773396271201956,0.004634684280758,0.016782552297057454,0.10503995074087114,23.618160615003035,0.0064999982714653015,-0.005204952998494647,-0.003803800046443942,-0.01611022725420247,0.008502627161314585,-0.009957013650323199,0.0023494135574353148,0.009340430587248857,52.63442338315848,24.23938346567234,0.006153213603879261,10,-0.0002919994294643402,0.00908299908041954,0.02916625142097473,0.08687449991703033,0.059665992856025724,1,0.18292604114050248,-1.9747689175806207,0.07133299857378006,-2.4200597662424572,0.07133299857378006,1.0908088866494032,0.07391700148582457,0.18292604114050248
928,2002-10-02,0.07508300244808197,0.07958299666643143,0.07508300244808197,0.07575000077486037,749100000.0,-0.0011174830087867793,-12.493269885951097,-0.20523007372629143,27.648760342988595,39.059820430908196,-0.00027080432102399854,0.0046900234192158025,0.015336443122692639,0.10314810477838135,22.565448227753865,0.004499994218349457,-0.00502436389962449,-0.003716947883367544,-0.01614516910421973,0.008711273337484643,-0.009931058493793637,0.0024971627270585495,0.007300008385535572,51.8765935164341,26.49013572642344,0.00621411061042609,10,-0.00020800158381462097,0.00916699692606926,0.028250249102711678,0.08187549561262131,0.0461670011281967,2,0.247512718966169,1.8371865375797172,0.07516700029373169,-1.9747689175806207,0.07133299857378006,-2.4200597662424572,0.07133299857378006,0.247512718966169
929,2002-10-03,0.07141699641942978,0.07541699707508087,0.07124999910593033,0.07416699826717378,590568000.0,-0.048826044632234056,-1.702336402312485,4.122951643711779,25.84638030386698,37.35129496378519,0.0029329649177049777,0.00846864954666443,0.017124172684381156,0.10454009050981716,21.57733242090171,0.004166997969150543,-0.005146998451633827,-0.007178803905844688,-0.01996426449573112,0.0056066566840417414,-0.01357153420078791,-0.0007860736109014665,0.009139013173455585,20.33166367552959,-1.192198457954273,0.006392730294943217,10,0.00345800444483757,0.01283300295472145,0.030416253954172134,0.0855415016412735,0.023250006139278426,3,0.3885629716860812,-12.493269885951097,0.07508300244808197,1.8371865375797172,0.07516700029373169,-1.9747689175806207,0.07133299857378006,0.3885629716860812
930,2002-10-04,0.06783299893140793,0.07349999994039537,0.06666699796915054,0.07124999910593033,529788000.0,-0.05018409717167527,-1.377108880300879,1.2425446831337872,27.436080593973884,35.61157138683657,0.0057206546893540655,0.011929125534933971,0.019276063758925543,0.10535906050833604,20.823725804169,0.006833001971244826,-0.005454759752165736,-0.010296101495623586,-0.023952896608282814,0.0033606936170356427,-0.017124499051953193,-0.0034677039392939785,0.011749997735023499,9.027571073562088,-11.41301773393038,0.006828397556329613,10,0.005708999931812286,0.015083998441696167,0.033541999757289886,0.08912549912929535,0.0195000022649765,4,0.7321952670969425,-1.702336402312485,0.07141699641942978,-12.493269885951097,0.07508300244808197,1.8371865375797172,0.07516700029373169,0.7321952670969425
931,2002-10-07,0.06449999660253525,0.06825000047683716,0.06400000303983687,0.06691700220108032,493068000.0,-0.04913541169310498,-1.4875659858575914,0.7073472271282233,25.78360446095438,33.53811428980773,0.008555459290397444,0.015042334700007154,0.021202740712756005,0.10578245464524502,20.00111357550888,0.0042499974370002885,-0.005459654572171152,-0.01299995370209217,-0.027957119180795242,0.001957211776610901,-0.020478536441443707,-0.005521370962740635,0.013016440272331231,3.2085847859494034,-18.460204904237393,0.0074785827393515384,10,0.007708504796028137,0.017083503305912004,0.03747900202870369,0.09212500602006912,0.030583001673221588,0,1.0206668720485736,-1.377108880300879,0.06783299893140793,-1.702336402312485,0.07141699641942978,-12.493269885951097,0.07508300244808197,1.0206668720485736
932,2002-10-08,0.06258299946784973,0.06683299690484999,0.059999998658895486,0.06666699796915054,714252000.0,-0.029720887374591998,2.094657544647016,1.6896934387571092,26.034278619118638,30.530179451493495,0.009703018652917991,0.01575895361171227,0.021551984433433424,0.1047398325105175,20.6488238241677,0.006832998245954507,-0.005757778687618079,-0.013641950860619548,-0.02913834636668257,0.0018544446454434801,-0.021390148613651058,-0.005893753107588037,0.012500479316711416,13.190017217793995,-9.171899957740932,0.007748197753031513,10,0.007625499740242958,0.017000498250126825,0.038187749683856964,0.08487550169229507,0.035499997437000275,1,1.0000159528595383,-1.4875659858575914,0.06449999660253525,-1.377108880300879,0.06783299893140793,-1.702336402312485,0.07141699641942978,1.0000159528595383
933,2002-10-09,0.06141699850559235,0.06566700339317323,0.06033299863338471,0.06166699901223183,573132000.0,-0.018631273223910894,-3.4119141488606437,0.06121464211111853,27.22748401140042,28.409470897714595,0.009226610041371146,0.015266135942305907,0.020808834225695842,0.102749715990332,22.007926592737387,0.00533400475978852,-0.006000657391922626,-0.013257951661944385,-0.028123664233878708,0.0016077609099899443,-0.020690807947911553,-0.005825095375977217,0.010649784253835663,9.191152573572584,-15.040252448879091,0.007432856285967164,10,0.008374499157071107,0.018166499212384203,0.03791650012135505,0.07624950259923935,0.04316600412130355,2,1.19536930215631,2.094657544647016,0.06258299946784973,-1.4875659858575914,0.06449999660253525,-1.377108880300879,0.06783299893140793,1.19536930215631
934,2002-10-10,0.06458300352096558,0.06658300012350082,0.06083299964666367,0.06083299964666367,538032000.0,0.05154932823825553,-2.0666637526648293,-14.999985098869393,32.862905299230974,27.191087718507177,0.005137613178505238,0.010685553213908322,0.017114659777965474,0.09635807687644676,23.208897313464426,0.005750000476837151,-0.006322979572186638,-0.008846096694469452,-0.022616561391096163,0.004924368002157259,-0.015731329042782807,-0.0019608643461560965,0.005070422418355938,33.94818094091994,7.91219943097402,0.006885232348313354,10,0.005208494141697884,0.01500049419701098,0.03402099572122097,0.07254199683666232,0.047666996717453,3,0.8774289978154592,-3.4119141488606437,0.06141699850559235,2.094657544647016,0.06258299946784973,-1.4875659858575914,0.06449999660253525,0.8774289978154592
935,2002-10-11,0.07341700047254562,0.07458300143480301,0.06666699796915054,0.06708300113677979,994140000.0,0.1367851674583742,-1.2093210162143053,1.689064744485089,50.0,29.806182458892827,-0.0037656818528942065,0.0007341192977300126,0.008129013011976327,0.08471891333531884,23.960957852365812,0.009999997913837433,-0.007240676687838177,0.0007212001830339404,-0.011201629636192895,0.012644030002260782,-0.005240214726579484,0.006682615092647365,-0.013417001813650138,92.00438359523783,60.48143337803016,0.00596141490961342,10,-0.003625502809882164,0.0061664972454309325,0.016103750094771385,0.061082996428012876,0.0429999977350235,4,0.28944252624579847,-2.0666637526648293,0.06458300352096558,-3.4119141488606437,0.06141699850559235,2.094657544647016,0.06258299946784973,0.28944252624579847
936,2002-10-14,0.07124999910593033,0.07341700047254562,0.06975000351667404,0.07124999910593033,611484000.0,-0.02951634298142769,-1.4446718257949793,0.0,46.77108628090241,32.17895332360403,-0.001801096653056486,0.0021239821181022606,0.010293365573303098,0.08384274556422394,24.224904474274698,0.003666996955871582,-0.007597552811678759,-0.0008833009749650983,-0.011884455956346213,0.010117854006416016,-0.0063838784656556485,0.004617276515725452,-0.010958340391516691,77.14460882926588,43.14174930762731,0.0055005774906905554,10,-0.0014585014432668686,0.008333498612046228,0.017875002697110176,0.062041498720645905,0.04683300107717514,0,0.22572634796167268,-1.2093210162143053,0.07341700047254562,-2.0666637526648293,0.06458300352096558,-3.4119141488606437,0.06141699850559235,0.22572634796167268
937,2002-10-15,0.07866699993610382,0.0820000022649765,0.07758300006389618,0.07916700094938277,852768000.0,0.10409825857185395,-2.3110951624298717,-100.0,50.635914815014935,34.73308159827363,-0.009688232751816947,-0.005793487434949618,0.0031613345777849744,0.07370350320551503,24.220119122309832,0.010750003159046173,-0.007438205920471924,0.0066628497093915995,-0.003941143370841338,0.017266842789624544,0.0013608531692751308,0.011964846249508068,-0.018089514367282393,84.61715156583551,53.87000272578773,0.005301996540116472,10,-0.007666999474167824,0.0009164977818727355,0.010270500555634499,0.05399949848651886,0.04533299803733826,1,0.2086770609402504,-1.4446718257949793,0.07124999910593033,-1.2093210162143053,0.07341700047254562,-2.0666637526648293,0.06458300352096558,0.2086770609402504
938,2002-10-16,0.0720829963684082,0.07400000095367433,0.0708329975605011,0.0733330026268959,578124000.0,-0.08369460603611911,1.4512382539595425,2.500007450565567,48.1028585521499,37.20602362586061,-0.003994608108559533,0.00025902148495457467,0.00983878465527993,0.07759247922908036,24.157811993142552,0.007834002375602722,-0.006736779650684505,0.0004246965050697382,-0.009656909269609978,0.010506302279749455,-0.004616106382270113,0.00546549939240959,-0.010648610131740573,53.148747248755434,21.2756782346302,0.0050408028873398575,10,-0.0010829959064722061,0.007500501349568353,0.015208503231406212,0.06058350205421448,0.06241700053215027,2,0.36069533518776997,-2.3110951624298717,0.07866699993610382,-1.4446718257949793,0.07124999910593033,-1.2093210162143053,0.07341700047254562,0.36069533518776997
939,2002-10-17,0.07758300006389618,0.08124999701976776,0.0764169991016388,0.07833299785852432,585792000.0,0.07630098598257584,-2.1362740808250273,0.5999952316522921,56.09732270822973,40.39060608300015,-0.00953018399384975,-0.005420442793277316,0.004554481013823886,0.06958703298442467,23.743783045616187,0.009167000651359558,-0.006145406136769907,0.005862200260162348,-0.004356001206223273,0.01608040172654797,0.0007530995269695445,0.010971300993355151,-0.015325989186096192,71.19284573420002,33.940132920976666,0.005109100733192809,10,-0.006582999601960182,-4.1501596570014954e-05,0.011500248685479164,0.0550834983587265,0.05341699719429016,3,0.348014417343528,1.4512382539595425,0.0720829963684082,-2.3110951624298717,0.07866699993610382,-1.4446718257949793,0.07124999910593033,0.348014417343528
940,2002-10-18,0.07833299785852432,0.07916700094938277,0.0742499977350235,0.07716699689626694,498372000.0,0.009667037804808487,2.470000578378147,-1.5546725211845465,56.73050802969572,43.82915092397141,-0.00964879828911512,-0.006372486584054107,0.0038775395352297487,0.06614152184306804,23.32372576643955,0.00491700321435927,-0.005703409385490965,0.006533048301935199,-0.003871993819860531,0.016938090423730928,0.001330527241037327,0.01173556936283307,-0.015286267325237274,70.06526709269801,28.89836389933194,0.0052025210608978665,10,-0.0073329973965883255,-0.0019164998084306856,0.01075025089085102,0.05433350056409836,0.057416997849941254,4,0.43298486343074827,-2.1362740808250273,0.07758300006389618,1.4512382539595425,0.0720829963684082,-2.3110951624298717,0.07866699993610382,0.43298486343074827
941,2002-10-21,0.0854170024394989,0.08824999630451202,0.0754999965429306,0.07724999636411667,930624000.0,0.09043448833362477,-1.185650726506288,7.004287594729645,59.2756816526875,47.522640149923504,-0.01503476392108305,-0.013187516915372455,-0.002990493628125049,0.05644369237057878,22.77129418911128,0.012749999761581421,-0.004644638085413155,0.013017052784562111,0.000965692908611343,0.02506841266051288,0.006991372846586727,0.019042732722537495,-0.02161214103694427,83.73431664862876,42.199640384970515,0.006025679937975384,10,-0.011125504970550537,-0.011292004957795143,0.0040829963982105255,0.04724949598312378,0.04666599631309512,0,0.3629253530645449,2.470000578378147,0.07833299785852432,-2.1362740808250273,0.07758300006389618,1.4512382539595425,0.0720829963684082,0.3629253530645449
942,2002-10-22,0.08824999630451202,0.09333299845457076,0.08141700178384781,0.08150000125169754,1272168000.0,0.03316662706607776,-2.4459245310256152,0.8264956571002147,61.350658799675884,51.31410401528745,-0.015470944009259774,-0.0157033162129121,-0.005570143576511782,0.051111897711718535,22.22453180605792,0.011915996670722948,-0.003283255729801246,0.01513754688203335,0.001157273171561335,0.029117820592505367,0.00814741002679735,0.022127683737269352,-0.022978426807839944,77.40888023076273,35.64642089573728,0.006990136855236006,10,-0.011166997253894806,-0.011583497747778906,0.0015832539647817612,0.04441650211811066,0.05408300459384918,1,0.33805104960744514,-1.185650726506288,0.0854170024394989,2.470000578378147,0.07833299785852432,-2.1362740808250273,0.07758300006389618,0.33805104960744514
943,2002-10-23,0.09183300286531447,0.0930830016732216,0.08833300322294235,0.08958300203084946,925428000.0,0.040600642615769234,-1.0000000000000058,0.333333701263507,67.62491985719916,55.17655007728391,-0.01596455568776456,-0.019187123692949934,-0.008801883073090502,0.04528767397108248,21.923099544684778,0.004833005368709578,-0.00131229287395708,0.01803305335342882,0.0018454826710289918,0.03422062403582865,0.009939268012228913,0.02612683869462873,-0.024316519052010502,92.1396241015712,45.69726701491206,0.008093785341199913,10,-0.011833004653453813,-0.015166504308581352,-0.0019997525960206847,0.04083349555730821,0.05091699212789537,2,0.3502770692939756,-2.4459245310256152,0.08824999630451202,-1.185650726506288,0.0854170024394989,2.470000578378147,0.07833299785852432,0.3502770692939756
944,2002-10-24,0.08716700226068498,0.0946670025587082,0.08583299815654755,0.09366700053215027,1055172000.0,-0.05080962681219092,1.0785887026439,-2.888887049240053,66.38474434665247,56.99707722691196,-0.008669846943371834,-0.01420591426238696,-0.00399548998088721,0.047451006460686826,21.293213959908712,0.008834004402160658,0.0008553348200194544,0.012704552710056313,-0.004552416187887973,0.029961521608000606,0.00407606826108417,0.021333037159028456,-0.01758519727607967,63.26591308181079,11.591377181375513,0.008628484448972146,10,-0.004958499222993865,-0.00983350165188314,0.0027704965323209624,0.0454994961619377,0.05449999123811723,3,0.5430150562975382,-1.0000000000000058,0.09183300286531447,-2.4459245310256152,0.08824999630451202,-1.185650726506288,0.0854170024394989,0.5430150562975382
945,2002-10-25,0.0925000011920929,0.09291700273752213,0.08633299916982651,0.08749999850988388,745956000.0,0.061181396550254785,1.2571124622778014,-0.7692313864387951,72.95081897132421,59.90593641473661,-0.012305285340056343,-0.01883764234278615,-0.009303216097517275,0.03968481168620011,20.50513425953948,0.006584003567695618,0.003364589984495639,0.01697920151054859,-0.001981821333540093,0.03594022435463727,0.007498690088504248,0.02645971293259293,-0.020409676450077296,88.69410608609655,29.61296252344883,0.009480511422044343,10,-0.00975000113248825,-0.015166500583291054,-0.002562502399086952,0.040166497230529785,0.03983299434185028,4,0.4162161683235146,1.0785887026439,0.08716700226068498,-1.0000000000000058,0.09183300286531447,-2.4459245310256152,0.08824999630451202,0.4162161683235146
946,2002-10-28,0.09300000220537186,0.09749999642372133,0.09241700172424316,0.09674999862909316,1070544000.0,0.005405416290110265,-1.067940358949649,-0.7499988824135072,75.52489359576359,62.67137850148646,-0.010499756048243172,-0.018583988065901322,-0.009879062235967559,0.036728494761724406,19.69748285409208,0.005082994699478163,0.00571258242474082,0.01639585234224797,-0.003980778907035118,0.036772483591531055,0.006207536717606432,0.026584167966889505,-0.018652009681686996,72.02017211898504,6.839406996767039,0.010188315624641541,10,-0.00883350521326065,-0.014250004664063454,-0.0028542522341012955,0.039666496217250824,0.023499995470046997,0,0.45967733859499194,1.2571124622778014,0.0925000011920929,1.0785887026439,0.08716700226068498,-1.0000000000000058,0.09183300286531447,0.45967733859499194
947,2002-10-29,0.08891700208187102,0.09383299946784973,0.08425000309944153,0.09316699951887132,772728000.0,-0.043903226093310765,2.4335367050051855,1.1333337306980225,71.99999761581478,65.326616175227,-0.005375143296547605,-0.01414318342113384,-0.006447489932546083,0.03834774262181147,18.71610823564537,0.009582996368408203,0.006716382320833367,0.011625352129340155,-0.00946254179607893,0.03271324605475924,0.0010814051666306057,0.022169299092049705,-0.011790769090181785,35.222651575812506,-35.51032131590074,0.010543946962709544,10,-0.003042005002498613,-0.010167004540562616,0.0003539975732565065,0.04374949634075166,0.028665997087955503,1,0.48546392320984433,-1.067940358949649,0.09300000220537186,1.2571124622778014,0.0925000011920929,1.0785887026439,0.08716700226068498,0.48546392320984433
948,2002-10-30,0.09366700053215027,0.09666699916124344,0.09141699969768524,0.09175000339746477,1139496000.0,0.05342058705381958,-3.0650330992110995,-0.45105842135249413,72.69208634599086,67.1704788016449,-0.007533724793112845,-0.018371442930488507,-0.011656697491425727,0.03117252675367535,18.33369806821748,0.00774999707937242,0.008306984949677215,0.015446150675415993,-0.006835903784635458,0.037728205135467444,0.004305123445390274,0.02658717790544171,-0.014095915928617184,71.07171454533997,-4.136068384411203,0.011141027230025724,10,-0.0077920034527778625,-0.014917002990841866,-0.006250500679016113,0.03899949789047241,0.024082995951175676,2,0.5195639882746839,2.4335367050051855,0.08891700208187102,-1.067940358949649,0.09300000220537186,1.2571124622778014,0.0925000011920929,0.5195639882746839
949,2002-10-31,0.09916699677705763,0.09983299672603607,0.09408300369977952,0.09433300048112868,1255476000.0,0.0587186118233769,-1.1559819867135424,2.521650245826793,71.1934099346949,68.77746790220037,-0.010784118919240665,-0.02285781607966439,-0.017733385103858107,0.023446279711651197,17.680898942870275,0.006165996193885803,0.009411692030269925,0.019558646902441967,-0.00433705978211088,0.043454353586994815,0.0076107935601655435,0.03150650024471839,-0.017444442755101958,95.72611036789608,21.707626127214397,0.011947853342276424,10,-0.011500500142574296,-0.01925049908459185,-0.013250498101115213,0.03349950164556505,0.009166002273559598,3,0.4394909559894544,-3.0650330992110995,0.09366700053215027,2.4335367050051855,0.08891700208187102,-1.067940358949649,0.09300000220537186,0.4394909559894544
950,2002-11-01,0.11749999970197678,0.11891700327396393,0.09749999642372133,0.09766700118780136,2128836000.0,0.1848700023268275,-1.1239647254846197,4.102816241476678,80.0652628006105,71.08742136308071,-0.025677249164164487,-0.039293717675559,-0.036326429984691766,0.00332230743946188,17.128021935438596,0.0214170068502426,0.011795204236260126,0.03540829978883267,0.006805574564204983,0.06401102501346036,0.021106937176518833,0.04970966240114651,-0.033241983701449845,95.91252901937405,21.368723149341733,0.014301362612313842,11,-0.017332997173070908,-0.028041498735547066,-0.0329582504928112,0.015166498720645905,-8.299946784973145e-05,4,0.20567654347337716,-1.1559819867135424,0.09916699677705763,-3.0650330992110995,0.09366700053215027,2.4335367050051855,0.08891700208187102,0.20567654347337716
951,2002-11-04,0.13033300638198853,0.13758300244808194,0.12425000220537186,0.12458299845457076,2688132000.0,0.10921707840477435,-3.1561718696473546,0.2899212604341202,81.37661966753107,73.31252812617572,-0.03516708451906769,-0.04947859225524348,-0.04905811341547457,-0.011206634985674285,16.685326648200405,0.020083002746105166,0.013842616007934017,0.044949655979871744,0.010347840254985058,0.07955147170475843,0.0276487481174284,0.06225056384231509,-0.04052955241771168,86.40617224863009,12.593918422335335,0.017300907862443347,11,-0.01941650360822679,-0.03154150582849981,-0.04587475769221783,-0.006416507065296173,-0.013583004474639879,0,0.015345223803807206,-1.1239647254846197,0.11749999970197678,-1.1559819867135424,0.09916699677705763,-3.0650330992110995,0.09366700053215027,0.015345223803807206
952,2002-11-05,0.12516699731349945,0.1321669965982437,0.11958300322294235,0.12999999523162842,2034540000.0,-0.03963699765620532,1.745498523213267,-0.8405202182563571,82.80272108091863,74.99895048436677,-0.027059263123754132,-0.04151188180251364,-0.04387290011849551,-0.007853004952624448,15.718984495080326,0.012583993375301361,0.015927629682902247,0.036654447019100186,-0.0004915000261116742,0.07380039406431205,0.018081473496494263,0.05522742054170611,-0.027667000889778123,73.10573929973653,-3.1831505927372774,0.018572973522605927,11,-0.014250494539737715,-0.026375496760010733,-0.04491724818944931,-0.005791999399662018,-0.010333999991416931,1,-0.06924348929113322,-3.1561718696473546,0.13033300638198853,-1.1239647254846197,0.11749999970197678,-1.1559819867135424,0.09916699677705763,-0.06924348929113322
953,2002-11-06,0.1348329931497574,0.13500000536441806,0.1243330016732216,0.12941700220108032,1646016000.0,0.0772247960222936,2.7102522306330465,-1.1206276188039042,83.64479581226293,76.91673398054571,-0.033507984005148025,-0.04784896745347325,-0.05322966737536687,-0.019326847728260904,14.752121215796892,0.010667003691196456,0.017768350063777985,0.042649643123149894,0.00239761957139073,0.08290166667490906,0.022523631347270312,0.06277565489902948,-0.03011805564165118,93.67813936217217,16.05293059205144,0.020126011775879585,11,-0.023916490375995678,-0.036041492596268696,-0.05527049303054812,-0.020416490733623532,-0.02449999004602435,2,-0.12793600124838533,1.745498523213267,0.12516699731349945,-3.1561718696473546,0.13033300638198853,-1.1239647254846197,0.11749999970197678,-0.12793600124838533
954,2002-11-07,0.12125000357627867,0.13133299350738525,0.12049999833106995,0.13133299350738525,1660560000.0,-0.10073936101375625,1.1487664374026465,-1.8617073083494446,71.91588643170752,76.80174147614386,-0.01629554049359387,-0.03141354483047547,-0.039306216793249235,-0.00762908421821748,13.739909885411924,0.014332994818687467,0.019104807196195908,0.026233303546905506,-0.0138156255448567,0.06628223263866773,0.0062088390010243966,0.046257768092786616,-0.010618814378976812,59.25206093106684,-18.53095081883287,0.020024464545881106,11,-0.010333500802516937,-0.022458503022789955,-0.04168750345706938,-0.009250000119209276,-0.004417002201080322,3,-0.028866037028616343,2.7102522306330465,0.1348329931497574,1.745498523213267,0.12516699731349945,-3.1561718696473546,0.13033300638198853,-0.028866037028616343
955,2002-11-08,0.0946670025587082,0.108583003282547,0.09175000339746477,0.10249999910593033,3798900000.0,-0.21924123903919757,-1.4633066808842166,0.7768525606731884,53.939120383237984,74.4033222303077,0.0118760715281922,-0.0033275242060670507,-0.012719577895281983,0.01748443193998421,13.052097910748634,0.029500000178813907,0.019206847641515687,-0.001412197574973087,-0.040154535532788235,0.03733014038284206,-0.02078336655388066,0.017958971403934487,0.04291599988937374,6.364408224785715,-67.7466720318484,0.019371168978907574,11,0.01624950021505353,0.004124497994780513,-0.015104502439498915,0.01291599869728087,0.021999999880790697,4,0.14435860566551684,1.1487664374026465,0.12125000357627867,2.7102522306330465,0.1348329931497574,1.745498523213267,0.12516699731349945,0.14435860566551684
956,2002-11-11,0.08733300119638443,0.09149999916553496,0.08516699820756912,0.09016700088977814,1378452000.0,-0.0774715704954908,1.3029110115592517,0.3618027502385087,49.62391416624707,71.91709073591127,0.02047481758013961,0.00555812202903655,-0.005394550274760851,0.02332065097349567,12.396837411916739,0.009500004351139082,0.019624679884913676,-0.009550349041819575,-0.04676006817098957,0.027659370087350428,-0.02815520860640458,0.00905451052276543,0.04933334127068517,4.346522741438888,-66.48273810645239,0.018604859564585,11,0.024041999131441102,0.011458499357104288,-0.009103503078222275,0.018000494688749313,0.020416997373104095,0,0.3444745814940353,-1.4633066808842166,0.0946670025587082,1.1487664374026465,0.12125000357627867,2.7102522306330465,0.1348329931497574,0.3444745814940353
957,2002-11-12,0.09508299827575684,0.0983330011367798,0.08866699784994125,0.08941700309515,1381188000.0,0.08874076206250026,-1.6977381069967443,-1.9992927994363427,51.2888624042388,69.53895474238327,0.015300453998128169,-0.0009475531605761534,-0.012897077133699003,0.014231810055037472,12.806890910994555,0.010999999940395369,0.019366423820305317,-0.0026211518794298228,-0.03885026720696763,0.03360796344810799,-0.020735709543198727,0.015493405784339082,0.039523370420932735,19.898458138352346,-46.24263933869302,0.018114557663768908,11,0.016292002052068696,0.0037085022777318816,-0.01818699762225151,0.007667001336812973,0.010333999991416931,1,0.22787463610217484,1.3029110115592517,0.08733300119638443,-1.4633066808842166,0.0946670025587082,1.1487664374026465,0.12125000357627867,0.22787463610217484
958,2002-11-13,0.09808299690485,0.10083299875259401,0.090999998152256,0.0928329974412918,1802112000.0,0.031551367578803724,-1.2056982413918442,0.9265802910541697,54.38696405271734,67.67157186660798,0.014519634389701289,-0.002002493237696759,-0.015593524003107012,0.009840935210631438,12.58138149251187,0.00983300060033801,0.01905026829470459,-0.0009211532771587344,-0.0350864073715112,0.033244100817193714,-0.01800378032433496,0.01616147377001749,0.03454579697227475,27.97729933774941,-36.93595877390423,0.017082627047176224,11,0.013292003422975526,0.0008750036358833174,-0.023186998441815376,0.0026670005172491074,0.008750006556510925,2,0.17077374209397012,-1.6977381069967443,0.09508299827575684,1.3029110115592517,0.08733300119638443,-1.4633066808842166,0.0946670025587082,0.17077374209397012
959,2002-11-14,0.1045830026268959,0.10658299922943117,0.10141699761152267,0.1045830026268959,1138728000.0,0.06627046406780912,1.5830051967887833,0.0,54.8108396478546,64.86552484963511,0.009910921160054764,-0.006720580278725116,-0.02161147479207487,0.0022278632547442223,13.33251519997471,0.00850000232458116,0.019478844346013477,0.0042288523167371694,-0.0284749691407154,0.03693267377418975,-0.01212305841198913,0.020580763045463468,0.026147319423446613,82.91766403857909,20.144517598974957,0.016351910728726292,11,0.006791997700929628,-0.0053750015795231,-0.02989550493657589,-0.003833005204796791,0.00299999862909317,3,0.05498025809557716,-1.2056982413918442,0.09808299690485,-1.6977381069967443,0.09508299827575684,1.3029110115592517,0.08733300119638443,0.05498025809557716
960,2002-11-15,0.11225000023841858,0.11591699719429015,0.10875000059604643,0.10999999940395357,2054328000.0,0.07331016913785704,-2.017683762748322,100.0,57.250579287859686,62.18485369633828,0.0015878769094626322,-0.012349481684001407,-0.02875112798581865,-0.0063725468169708865,14.093152403471306,0.011333994567394243,0.019776546693813152,0.010199999809265142,-0.021186811510208514,0.04158681112873881,-0.0054934058504717,0.025893405469001984,0.016657788858213007,88.07480625461123,25.377842360573425,0.015693405659736835,11,-0.002166498452424989,-0.010125000029802336,-0.037562502548098564,-0.011500002816319466,-0.006833001971244812,4,0.04082851783559449,1.5830051967887833,0.1045830026268959,-1.2056982413918442,0.09808299690485,-1.6977381069967443,0.09508299827575684,0.04082851783559449
961,2002-11-18,0.11641699820756912,0.12166699767112732,0.11608300358057022,0.12125000357627867,1982472000.0,0.03712247626102316,-1.0301761675996268,-2.148001589456612,60.35142002856228,59.690264690520905,-0.005320170491723217,-0.014835587147709314,-0.032328780041277025,-0.011060348995673056,14.842741752143503,0.00941699743270874,0.020093783888275096,0.012816997990012166,-0.018170539943062586,0.04380453592308692,-0.002676770976525203,0.028310766956549535,0.010741159253499971,84.09091063028525,17.17843084042036,0.015493768966537372,11,-0.006333496421575532,-0.01275049522519113,-0.04172950051724911,-0.030375497415661812,-0.012916997075080885,0,0.0021474890761572496,-2.017683762748322,0.11225000023841858,1.5830051967887833,0.1045830026268959,-1.2056982413918442,0.09808299690485,0.0021474890761572496
962,2002-11-19,0.11808300018310547,0.12399999797344208,0.1145000010728836,0.11574999988079072,1971948000.0,0.01431064192675624,-2.931306018123125,-0.48272247273287705,59.40900797393801,56.99739937515147,-0.009048230507308741,-0.014916769706882493,-0.033728543108718395,-0.013256071419132043,15.205633675957964,0.009499996900558472,0.017813746912789558,0.012991349771618838,-0.017756230093198905,0.04373892963643658,-0.0023824401607900336,0.02836513970402771,0.007395510907823616,82.06970356848947,15.035476446174272,0.015373789932408875,11,-0.00983300432562828,-0.013875000178813948,-0.043395502492785454,-0.03204149939119816,-0.018500000238418593,1,-0.08750625913631993,-1.0301761675996268,0.11641699820756912,-2.017683762748322,0.11225000023841858,1.5830051967887833,0.1045830026268959,-0.08750625913631993
963,2002-11-20,0.12399999797344208,0.125,0.12008299678564073,0.12166699767112732,1292796000.0,0.05010880297046505,1.269558399218655,1.000000000000006,59.5390468168223,55.62219497349755,-0.018621766685977564,-0.019289308181168224,-0.03944477592829067,-0.01966842725069584,15.607970840677044,0.006916999816894531,0.014205474186540584,0.017299997806549075,-0.013889450526894831,0.04848944613999298,0.001705273639827129,0.03289472197327102,-0.038832999765872955,95.75964921647753,31.018210914950444,0.01559472416672195,11,-0.018916498869657516,-0.019791997969150557,-0.048708248883485794,-0.03795849718153477,-0.02791699767112732,2,-0.1498629033062433,-2.931306018123125,0.11808300018310547,-1.0301761675996268,0.11641699820756912,-2.017683762748322,0.11225000023841858,-0.1498629033062433
964,2002-11-21,0.13449999690055847,0.14066700637340546,0.1287499964237213,0.1289999932050705,2053920000.0,0.08467741208645219,-2.9723384651300253,2.357480918468368,56.948303511704,55.95654865443822,-0.030222854388233383,-0.02746981134812483,-0.0495238216521416,-0.030464052056313987,16.61658405414834,0.01666700839996338,0.010942662291948527,0.025433347001671797,-0.0066848367543964615,0.057551530757740055,0.009374255123637654,0.041492438879705926,-0.04853633865714073,80.67798240265483,19.058276731987547,0.01605909187803413,11,-0.021582994610071182,-0.027041494846343994,-0.05920824781060219,-0.04845849610865116,-0.038582995533943176,3,-0.2057025581915286,1.269558399218655,0.12399999797344208,-2.931306018123125,0.11808300018310547,-1.0301761675996268,0.11641699820756912,-0.2057025581915286
965,2002-11-22,0.13099999725818634,0.1336670070886612,0.125,0.12633299827575686,1251900000.0,-0.02602230277343298,-1.363838092780258,0.8485446993895897,50.29513133842369,56.031128340235625,-0.023498101378085043,-0.022069094257483157,-0.04558917871563656,-0.02746799530355501,17.564277210569884,0.009499996900558472,0.006372918881024481,0.020008347555994982,-0.012541208505819246,0.052557903617809223,0.0037335695250878542,0.03628312558690211,-0.04284820508956909,63.056494221651235,4.383240731519507,0.01627477803090712,11,-0.016332995146512985,-0.023541495203971863,-0.05672924779355526,-0.04495849646627903,-0.02841699868440628,4,-0.17875569841459604,-2.9723384651300253,0.13449999690055847,1.269558399218655,0.12399999797344208,-2.931306018123125,0.11808300018310547,-0.17875569841459604
966,2002-11-25,0.13574999570846558,0.13908299803733826,0.13175000250339508,0.1370829939842224,1230084000.0,0.036259530913710813,1.75004191208521,-0.28562214836029887,54.70008799102513,56.41015340543412,-0.023085588920666728,-0.024719540553362243,-0.04966039289633292,-0.03290433816918173,18.192032036651955,0.008083000779151917,0.0035991648314661895,0.022620846331119535,-0.01056252876844227,0.055804221430681325,0.006029158781338639,0.03921253388090043,-0.0454975949716568,81.20911962041824,23.355130972647018,0.016591687549780895,11,-0.019916493445634842,-0.027666494250297546,-0.06204174645245075,-0.049708494916558266,-0.033166997134685516,0,-0.22344750202743613,-1.363838092780258,0.13099999725818634,-2.9723384651300253,0.13449999690055847,1.269558399218655,0.12399999797344208,-0.22344750202743613
967,2002-11-26,0.13208299875259402,0.13908299803733826,0.13166700303554535,0.13641700148582458,1084332000.0,-0.02701286977383588,-1.8710814459277036,3.2513190842425117,48.709940120765076,55.77937296855053,-0.01521859530893098,-0.01860682547496259,-0.04530292983154492,-0.03002782087281365,19.83201563625348,0.007415995001792908,0.004845598734520687,0.016795549541711835,-0.015356238442602865,0.048947337526026535,0.0007196555495544987,0.032871443533869185,-0.03981401379032137,58.29768935827825,4.769693850963918,0.016075893992157347,11,-0.011040996760129956,-0.02104099467396739,-0.05787475127726796,-0.04604149796068671,-0.02116599678993228,1,-0.21640179197963916,1.75004191208521,0.13574999570846558,-1.363838092780258,0.13099999725818634,-2.9723384651300253,0.13449999690055847,-0.21640179197963916
968,2002-11-27,0.1423330008983612,0.14466699957847595,0.13591699302196505,0.1376670002937317,1088556000.0,0.07760273648061666,-1.1430297146777886,-1.0766030599965688,60.20958551791392,56.379233620779345,-0.020709459497363705,-0.026376280085559894,-0.054656588923315125,-0.040888987310555416,21.363920907529266,0.01258400082588193,0.007803633946906682,0.024612251669168472,-0.008012737367241174,0.05723724070557812,0.00829975715096365,0.040924746187373295,-0.048128095079643246,88.13241099232478,33.86908855862432,0.016312494518204823,11,-0.015624500811100006,-0.027874499559402466,-0.06545825209468603,-0.056291500106453896,-0.031750001013278975,2,-0.30035199626123066,-1.8710814459277036,0.13208299875259402,1.75004191208521,0.13574999570846558,-1.363838092780258,0.13099999725818634,-0.30035199626123066
969,2002-11-29,0.14274999499320984,0.14816699922084808,0.1416669934988022,0.14608299732208252,519396000.0,0.0029297077432268726,-1.3640659888573485,-0.7143167374572861,81.188298435402,59.03898019272849,-0.016922717259747505,-0.024623174902924913,-0.05406793519200598,-0.041853065097549935,22.71843617792754,0.006500005722045871,0.010274598819504321,0.02285009585320949,-0.010373546957003155,0.056073738663422135,0.0062382744481031815,0.03946191725831581,-0.0455173635489064,76.61758358949027,15.622225695287703,0.01661182140510632,11,-0.011416494846343994,-0.026541493833065033,-0.06441674660891294,-0.05670849420130253,-0.04316699504852296,4,-0.32691415991373507,-1.1430297146777886,0.1423330008983612,-1.8710814459277036,0.13208299875259402,1.75004191208521,0.13574999570846558,-0.32691415991373507
970,2002-12-02,0.1416669934988022,0.1522500067949295,0.14100000262260434,0.1503330022096634,1167504000.0,-0.007586700752312714,-1.250002980235074,2.6000608027754595,88.35305159460066,62.15027258895498,-0.012547604334813417,-0.022806091466297404,-0.05198457942667567,-0.041573823238828245,22.67208642490413,0.011250004172325162,0.012325924582398784,0.0205587446689606,-0.014027362360981538,0.05514485169890272,0.0032656911539895306,0.03785179818393167,-0.0403596126323752,48.58372752663805,-18.76860784320406,0.01729305351497106,12,-0.008291989564895658,-0.023416988551616696,-0.061895991675555734,-0.0556254927068949,-0.040333993732929244,0,-0.3229403758933709,-1.3640659888573485,0.14274999499320984,-1.1430297146777886,0.1423330008983612,-1.8710814459277036,0.13208299875259402,-0.3229403758933709
971,2002-12-03,0.13233299553394318,0.13933299481868744,0.13208299875259402,0.13899999856948853,1046220000.0,-0.06588689245344892,-1.0231615759019892,0.7693279868493025,75.71874583966837,63.96246568514724,-0.0008029336137631571,-0.014034113143476912,-0.04163061485861898,-0.033103371049344965,21.276159396951012,0.009583994746208191,0.013852815510939503,0.011124747246503836,-0.023585005929789904,0.045834500422797575,-0.00623012934164302,0.028479623834650705,-0.025931352074665917,3.2356428934440116,-67.22273330909971,0.01735487658814687,12,0.003833506256341934,-0.01408299058675766,-0.05229124519973993,-0.046291494742035866,-0.029249995946884155,1,-0.2248116340155868,-1.250002980235074,0.1416669934988022,-1.3640659888573485,0.14274999499320984,-1.1430297146777886,0.1423330008983612,-0.2248116340155868
972,2002-12-04,0.11649999767541885,0.125,0.11608300358057022,0.12300000339746475,2206548000.0,-0.11964512550056483,-1.4316890705763792,0.9749516667970453,60.8016347214529,64.1027532301062,0.016519056272342125,0.0011766080016010483,-0.024959396437005052,-0.01849821209455091,19.852532669789436,0.016249991953372955,0.014140326512146306,-0.004274900630116457,-0.03899296258258783,0.030443161322354903,-0.02163393160635213,0.013084130346119216,-0.005513517882576369,1.152968335189781,-71.59406682425104,0.01735903097623568,12,0.01766650751233101,0.0017500072717666626,-0.03504175040870905,-0.030458496883511543,-0.014249995350837694,2,-0.11945922214018412,-1.0231615759019892,0.13233299553394318,-1.250002980235074,0.1416669934988022,-1.3640659888573485,0.14274999499320984,-0.11945922214018412
973,2002-12-05,0.11758299916982652,0.12483300268650055,0.1147499978542328,0.12399999797344208,1594872000.0,0.00929615035208009,1.4948644231682091,0.9872297160987398,58.14189385930334,64.23537437983946,0.016125887825798643,-0.001333342541501678,-0.02530593793996723,-0.020736709514332305,18.16835107812406,0.010083004832267747,0.013702525868707766,-0.0023293994367122456,-0.03642852196616124,0.03176972309273675,-0.019378960701436757,0.014720161828012251,0.03466700762510298,7.554668373743288,-61.26596586459616,0.0170495612647245,12,0.015917003154754625,0.001125503331422792,-0.03527050185948612,-0.03154149837791921,-0.014582999050617246,3,-0.05669184537074956,-1.4316890705763792,0.11649999767541885,-1.0231615759019892,0.13233299553394318,-1.250002980235074,0.1416669934988022,-0.05669184537074956
974,2002-12-06,0.11774999648332594,0.119999997317791,0.11066699773073196,0.11249999701976776,1159224000.0,0.0014202505011648991,-1.0935400711131198,-0.8181393863748508,53.801806519501504,64.62500495551475,0.014899922195142398,-0.0018719730542705038,-0.024585047362870913,-0.02182912998962651,16.709999910415608,0.009332999587059035,0.013381043791965072,-0.0019874017685651973,-0.03609354426357521,0.0321187407264448,-0.01904047301607019,0.015065669478939794,0.033750010132789623,17.03339636066009,-47.31304618645697,0.017053071247505,12,0.01370850577950479,0.000958506017923369,-0.03543749917298554,-0.031708495691418634,-0.017916999757289873,4,-0.060866214966372456,1.4948644231682091,0.11758299916982652,-1.4316890705763792,0.11649999767541885,-1.0231615759019892,0.13233299553394318,-0.060866214966372456
975,2002-12-09,0.10833299905061723,0.11574999988079072,0.1074170023202896,0.11391700059175493,969792000.0,-0.07997450287858154,-1.2473039850988195,-1.0636194498490754,44.79016235823449,63.52390210742691,0.0232035768411107,0.009087249102921816,-0.01428797916559224,-0.013335175220764509,17.58430915922021,0.010332994163036346,0.012365233286652011,-0.012087699025869356,-0.04458882499308721,0.020413426941348498,-0.02833826200947827,0.004162863957739571,0.04153368721008298,2.8700242687850497,-56.54251933165059,0.016250562983608923,12,0.021500505506992326,0.010375503450632081,-0.024541501887142672,-0.024166500195860877,-0.01524999737739563,0,-0.08076947174555771,-1.0935400711131198,0.11774999648332594,1.4948644231682091,0.11758299916982652,-1.4316890705763792,0.11649999767541885,-0.08076947174555771
976,2002-12-10,0.11741700023412704,0.11958300322294235,0.10966700315475464,0.1110830008983612,1389888000.0,0.0838525773597889,-1.1636495022511886,-1.1343118889031212,49.60824446239749,63.62371370094163,0.012567126951274599,0.0025008455928936246,-0.022368207544423868,-0.02318433021731832,18.40020627678493,0.01125000417232512,0.011193103006940402,-0.004507897794246679,-0.03311231156626562,0.02409651597777228,-0.01881010468025615,0.009794309091762793,0.02990270499014852,56.87311171846865,0.3130571774631221,0.014302206886009477,12,0.012416504323482513,0.0012915022671222687,-0.022604248486459255,-0.027958499267697334,-0.027833998203277588,1,-0.1369818717577771,-1.2473039850988195,0.10833299905061723,-1.0935400711131198,0.11774999648332594,1.4948644231682091,0.11758299916982652,-0.1369818717577771
977,2002-12-11,0.11675000190734865,0.119999997317791,0.1126670017838478,0.1165829971432686,1364208000.0,-0.005680594168207431,1.1997901274992289,0.026366400630488097,45.45466095796669,61.98427763872527,0.012103190763992508,0.005137723707350647,-0.02080809161595147,-0.02318236222931186,19.444762761784308,0.007332995533943204,0.011207359406891285,-0.006258246302604659,-0.03208898413101134,0.019572491525802038,-0.019173615216808007,0.00665712261159869,0.028175541142687763,53.588650613295485,1.9049968925402467,0.012915368914203348,12,0.013083502650260911,0.0019585005939006667,-0.01189600024372342,-0.01795850135385993,-0.029417000710964217,2,-0.11706211646262399,-1.1636495022511886,0.11741700023412704,-1.2473039850988195,0.10833299905061723,-1.0935400711131198,0.11774999648332594,-0.11706211646262399
978,2002-12-12,0.11483299732208252,0.1225000023841858,0.11458300054073335,0.12108299881219865,1302552000.0,-0.016419739220110974,-1.3457800432465226,-37.42409101048413,36.18288676673497,56.98367634220671,0.010850094106226144,0.008826475287837615,-0.017999123123625657,-0.02177664001006642,20.443287858650464,0.007917001843452454,0.010125514274720956,-0.009012750908732409,-0.03241255647862937,0.01438705466116455,-0.020712653693680888,0.0026871518762160707,0.027842033284169093,49.167904066674375,1.1042566891544041,0.01169990278494848,12,0.015000507235527039,0.003875505179166794,-0.009978995658457293,-0.016041496768593802,-0.02741599828004837,3,-0.10957647445366847,1.1997901274992289,0.11675000190734865,-1.1636495022511886,0.11741700023412704,-1.2473039850988195,0.10833299905061723,-0.10957647445366847
979,2002-12-13,0.11033300310373306,0.11275000125169755,0.1094999983906746,0.11275000125169755,707724000.0,-0.039187292183342715,1.6892886647513286,0.3867196114731775,35.68152608870392,51.13128461932929,0.011474864836892612,0.014523984570719226,-0.012522880547565216,-0.017955006964372328,20.968558852993777,0.005332998931407915,0.0099326996839611,-0.013800245150923734,-0.036328611203579525,0.008728120901732056,-0.02506442817725163,-0.0025360621245958392,0.030226545805360827,19.333029046545068,-25.72563405404537,0.011264183026327892,12,0.013041995465755463,0.00837549939751625,-0.005479001440107836,-0.011541502550244345,-0.020500004291534424,4,-0.0664624616229238,-1.3457800432465226,0.11483299732208252,1.1997901274992289,0.11675000190734865,-1.1636495022511886,0.11741700023412704,-0.0664624616229238
980,2002-12-16,0.11683300137519835,0.11749999970197678,0.11124999821186066,0.1141669973731041,1056972000.0,0.05891254736675755,2.1250002328306055,-1.1030227740718244,37.20423801948907,46.85189486153159,0.0012088267967875072,0.00883807017213313,-0.017835431158949436,-0.024841664432248875,21.081938325223334,0.007166996598243713,0.007495965935869403,-0.007529396936297436,-0.02963815391474038,0.014579360042145509,-0.01858377542551891,0.0035249815529240364,0.021737994738567287,56.40769793750777,15.264110315638241,0.01105437848922147,12,-0.0006245002150535445,0.001875501126050963,-0.011978999711573124,-0.018041500821709633,-0.03208300471305846,0,-0.14550687262213136,1.6892886647513286,0.11033300310373306,-1.3457800432465226,0.11483299732208252,1.1997901274992289,0.11675000190734865,-0.14550687262213136
981,2002-12-17,0.1166670024394989,0.12291699647903442,0.11574999988079072,0.11891700327396393,1077744000.0,-0.0014208223168585832,-2.509787538356586,-0.8439600363306129,39.05393540938416,44.435483826857286,-0.0012081404257409806,0.009511414283571135,-0.01635198182078526,-0.02502063936873719,21.014112416725343,0.0071669965982436995,0.003069910532297618,-0.007707896083593374,-0.029798012957248377,0.014382220790061642,-0.01875295452042089,0.003337162353234127,0.020034754046658165,53.41734418999562,13.84698340377983,0.011045058436827506,12,-0.0005419999361038208,0.002041500061750412,-0.011813000775873675,-0.017875501886010184,-0.03316700458526611,1,-0.20214799620404644,2.1250002328306055,0.11683300137519835,1.6892886647513286,0.11033300310373306,-1.3457800432465226,0.11483299732208252,-0.20214799620404644
982,2002-12-18,0.10774999856948853,0.11316700279712676,0.10750000178813934,0.11299999803304672,1126836000.0,-0.0764312417697931,1.0297248866870505,2.3333322295440246,24.970681903233526,40.749793609516196,0.007081884489263307,0.018566518993818393,-0.006132180936630177,-0.01655852330626645,20.56439461925708,0.009167000651359558,-0.0022404486207525803,-0.016108249872922892,-0.039275076288090904,0.007058576542245121,-0.027691663080506912,-0.0045248366653388855,0.02719467266671649,1.6215662414207381,-30.492147841262792,0.011583413207584008,12,0.007417000830173492,0.012708503752946854,-0.0026667481288314004,-0.008958498015999808,-0.021250002086162567,2,-0.16860321837427295,-2.509787538356586,0.1166670024394989,2.1250002328306055,0.11683300137519835,1.6892886647513286,0.11033300310373306,-0.16860321837427295
983,2002-12-19,0.10541699826717377,0.1114170029759407,0.10433299839496613,0.105833001434803,1100604000.0,-0.021651975250934208,-4.48296950282424,0.07923870669260624,23.70952502478592,37.40620677677002,0.008389944544546474,0.020486288202997832,-0.002459042988271723,-0.014844966068039922,19.943472461913146,0.007084004580974579,-0.006197249934607005,-0.017512100189924246,-0.04210190120111365,0.007077700821265159,-0.029807000695518948,-0.005217199684329543,0.027876012834076314,5.8329745155157635,-19.798215505715497,0.012294900505594704,12,0.008207999169826508,0.01620800420641899,-0.00033374782651664214,-0.00662549771368505,-0.017167001962661743,3,-0.17154725867792597,1.0297248866870505,0.10774999856948853,-2.509787538356586,0.1166670024394989,2.1250002328306055,0.11683300137519835,-0.17154725867792597
984,2002-12-20,0.10683300346136093,0.10991699993610382,0.10158299654722214,0.10875000059604643,804576000.0,0.013432418086866571,2.9209652288369825,4.608131100564282,25.58387898754232,35.27217529113756,0.005880955881793326,0.017804090284456023,-0.0025928911170670366,-0.016193206820504985,18.489508151379155,0.008334003388881683,-0.007968962691569922,-0.014712745323777199,-0.03967188012419867,0.010246389476644288,-0.02719231272398795,-0.0022331779235664623,0.024143206623386426,24.608638468730017,1.8030965789332782,0.012479567400210742,12,0.005416993051767349,0.020000498741865158,-0.0016665030270815034,-0.008041502907872214,-0.02216600626707077,4,-0.18174163217595118,-4.48296950282424,0.10541699826717377,1.0297248866870505,0.10774999856948853,-2.509787538356586,0.1166670024394989,-0.18174163217595118
985,2002-12-23,0.10758300125598907,0.110166996717453,0.10625000298023224,0.10658299922943117,498648000.0,0.007020281844827059,-3.7022888473475666,-0.5216502458267712,30.27888800999075,33.12446901864792,0.005602550955568414,0.01603175571649801,-0.0023103712019274802,-0.0167293532129347,17.280231381751538,0.003916993737220764,-0.00957396592222276,-0.012791897729039187,-0.03807850815189012,0.01249471269381175,-0.02543520294046467,-0.00014859251761371872,0.02045388747500576,28.124143282760606,2.7256935722434292,0.012643305211425471,12,0.004666995257139206,0.019333500415086746,-0.0022915005683899065,-0.008791500702500357,-0.02158299833536148,0,-0.16498891308632557,2.9209652288369825,0.10683300346136093,-4.48296950282424,0.10541699826717377,1.0297248866870505,0.10774999856948853,-0.16498891308632557
986,2002-12-24,0.10541699826717377,0.11033300310373306,0.10483299940824507,0.10816700011491777,300336000.0,-0.020133319981113007,-1.807557072632697,-2.749996274717303,38.709941347722726,32.375055728620815,0.006579219878977374,0.01666309545229333,0.0009541282502253112,-0.01427210370394709,15.780721105761748,0.00550000369548799,-0.010885685529926276,-0.013441250845789912,-0.03848248347333466,0.011599981781754837,-0.02596186715956228,-0.0009206345320175308,0.01997450124544381,33.09737268126213,4.44068814712012,0.012520616313772376,12,0.0068329982459545135,0.021499503403902054,0.0006872527301311493,-0.00662549771368505,-0.01774999499320984,1,-0.1960499914127175,-3.7022888473475666,0.10758300125598907,2.9209652288369825,0.10683300346136093,-4.48296950282424,0.10541699826717377,-0.1960499914127175
987,2002-12-26,0.10350000113248824,0.10875000059604643,0.10258299857378006,0.10716699808835983,719760000.0,-0.01818489585357952,-1.2421376833186104,1.333452542542785,35.89358462246176,32.34291104592379,0.007173409219835655,0.01721136730735172,0.0037308861039361957,-0.011972255798404649,14.276274133201856,0.006167002022266374,-0.010744458894391837,-0.013929098099470155,-0.03905481658622208,0.011196620387281767,-0.02649195734284611,-0.0013662388560941874,0.019510648083589793,19.493627537885363,-11.343539182138151,0.012562859243375964,12,0.008749995380640044,0.023416500538587584,0.003375001251697554,-0.004708500578999519,-0.019749999046325656,3,-0.19323674453543105,-1.807557072632697,0.10541699826717377,-3.7022888473475666,0.10758300125598907,2.9209652288369825,0.10683300346136093,-0.19323674453543105
988,2002-12-27,0.09958299994468688,0.10658299922943117,0.09866700321435927,0.10633300244808196,702528000.0,-0.03784542169025962,1.1837242235463048,1.8407439615096968,33.07433240553358,32.05322285890487,0.009722089243171458,0.018721281914546598,0.008692113105819174,-0.007751170984530639,12.529382118517901,0.007915996015071897,-0.01188889989636499,-0.015708599239587798,-0.03912961556655346,0.007712417087377868,-0.027419107403070644,-0.003998091076104965,0.021284884004505567,7.8518492972210625,-23.709772850845415,0.011710508163482833,12,0.011208999902009978,0.025875505059957518,0.0066459979861974855,-0.0007914993911981583,-0.015083000063896165,4,-0.13137788044774545,-1.2421376833186104,0.10350000113248824,-1.807557072632697,0.10541699826717377,-3.7022888473475666,0.10758300125598907,-0.13137788044774545
989,2002-12-30,0.09608300030231476,0.10108300298452376,0.09383299946784973,0.10000000149011612,784740000.0,-0.035146557588305094,1.383691776686062,0.5802962570504542,37.172777156506,32.049727207462304,0.012279470219240099,0.019548088254997917,0.013039889249668188,-0.003936410418822409,10.656697485456238,0.007250003516674028,-0.012775386568730882,-0.01687524914741516,-0.037960042262867644,0.004209543968037341,-0.027417645705141408,-0.006332852589688909,0.0221207779586977,13.636365688864727,-20.664154375976665,0.01054239655772625,12,0.01229199767112732,0.02695850282907486,0.00856274925172329,0.002708500251173959,-0.010916002094745636,0,-0.08152330769394212,1.1837242235463048,0.09958299994468688,-1.2421376833186104,0.10350000113248824,-1.807557072632697,0.10541699826717377,-0.08152330769394212
990,2002-12-31,0.0959170013666153,0.0983330011367798,0.09324999898672104,0.09508299827575684,825396000.0,-0.001727661867106156,-1.2591112288486435,-0.2129187740498468,22.31664851284826,30.19002866340276,0.01024376295199908,0.016981526925875873,0.014045036709928446,-0.0035305896359370675,8.50502451509145,0.00508300215005876,-0.012849865637948626,-0.014753748476505277,-0.03236510510422902,0.002857608151218466,-0.023559426790367155,-0.0059480701626433985,0.018874867863354378,15.61202211055101,-15.179163061159983,0.008805678313861873,12,0.007291499525308609,0.026833001524209976,0.014270750805735588,0.004416501149535179,-0.014584004878997803,1,-0.11728894786154975,1.383691776686062,0.09608300030231476,1.1837242235463048,0.09958299994468688,-1.2421376833186104,0.10350000113248824,-0.11728894786154975
991,2003-01-02,0.10258299857378006,0.10374999791383743,0.09658300131559372,0.10000000149011612,1302540000.0,0.06949755634755395,1.9151933182614387,3.0971073272704532,34.19954579561798,31.21545798477881,0.0015308366540176532,0.00840329878187658,0.008084575341281541,-0.009886300056336117,6.918058058921364,0.007832996547222137,-0.012409866202205508,-0.006600251421332359,-0.02129120930666388,0.008090706463999162,-0.013945730363998113,0.0007452275213333942,0.008762171417269829,60.21289430992014,30.970930990358607,0.007345478942665759,1,-0.00024949759244918823,0.020167004317045212,0.008479753509163857,-0.0022494960576295853,-0.02025000005960463,3,-0.16165442503833216,-1.2591112288486435,0.0959170013666153,1.383691776686062,0.09608300030231476,1.1837242235463048,0.09958299994468688,-0.16165442503833216
992,2003-01-03,0.10258299857378006,0.10625000298023224,0.10083299875259401,0.10291700065135956,1037496000.0,0.0,-1.825770369089251,-0.12930795767903913,35.72726851312514,32.5507628168165,0.0008055294319870843,0.007702104285164296,0.008713327967714055,-0.009572863176827484,6.498972840057079,0.005417004227638231,-0.012617185893069191,-0.005904401466250417,-0.02045384194059635,0.008645039008095518,-0.013179121703423377,0.0013703187709225434,0.005866944056577214,69.99924560986847,41.49001934393707,0.0072747202371729654,1,-0.000791497528553009,0.020167004317045212,0.009375503286719322,-0.0022494960576295853,-0.02174999564886093,4,-0.14540416547765667,1.9151933182614387,0.10258299857378006,-1.2591112288486435,0.0959170013666153,1.383691776686062,0.09608300030231476,-0.14540416547765667
993,2003-01-06,0.11091700196266174,0.11258299648761748,0.10499999672174454,0.10508300364017488,1033428000.0,0.08124156541288552,-1.5276614661719445,-17.466952196123003,50.62462436713183,35.33306785899311,-0.007449664374436324,-0.001219425246791389,0.0010023738870829357,-0.017516493812239797,6.114037851405567,0.009999997913837419,-0.01291282113944224,0.0027629017829895047,-0.01120292720733164,0.01672873077331065,-0.004220012712171067,0.009745816278150077,-0.017667002975940704,91.38263725074974,59.16339644239898,0.006982914495160573,1,-0.008000504225492477,0.011833000928163528,0.005125001072883606,-0.010583499446511269,-0.029667004942893982,0,-0.24493088882482106,-1.825770369089251,0.10258299857378006,1.9151933182614387,0.10258299857378006,-1.2591112288486435,0.0959170013666153,-0.24493088882482106
994,2003-01-07,0.11058299988508223,0.11566700041294098,0.10933300107717514,0.11308299750089645,1498272000.0,-0.0030112793500490787,-1.5336021505376345,-0.4285221691233786,42.29954147599748,36.668696021882745,-0.007294924259423602,-0.0015282405151389317,0.0021188122259732517,-0.016871275038216685,6.120176690712096,0.006333999335765839,-0.011376925379519773,0.002787249535322181,-0.010492817347707295,0.016067316418351657,-0.003852783906192564,0.009427282976836926,-0.01694634094834327,77.32078242225442,46.17172849589237,0.006640033441514741,1,-0.006124500185251222,0.01216700300574304,0.010000500828027739,-0.008249500766396509,-0.02833300083875656,1,-0.23586808127286252,-1.5276614661719445,0.11091700196266174,-1.825770369089251,0.10258299857378006,1.9151933182614387,0.10258299857378006,-0.23586808127286252
995,2003-01-08,0.09958299994468688,0.11091700196266174,0.09883300215005876,0.10774999856948853,1852524000.0,-0.09947279375515716,-1.500053179928512,3.266802565386345,33.38649517312133,36.077202002482586,0.002738967864336847,0.009257244197414263,0.013617634809279397,-0.005710007853898122,6.349712458862186,0.012083999812602983,-0.009712775527515191,-0.007775250449776658,-0.02154817084349822,0.0059976699439449055,-0.014661710646637433,-0.0008887902529158831,-0.005065127348899828,15.719968408037529,-12.091295601965866,0.006886460196860781,1,0.004875499755144133,0.023167002946138396,0.02418800070881845,0.004500498995184912,0.0007499977946281572,2,-0.1447636820052126,-1.5336021505376345,0.11058299988508223,-1.5276614661719445,0.11091700196266174,-1.825770369089251,0.10258299857378006,-0.1447636820052126
996,2003-01-09,0.10133299976587297,0.10374999791383743,0.10033299773931503,0.10266699641942978,1436076000.0,0.017573278794152936,-1.0497897122118878,0.16333988957775886,42.74899094982475,36.83891381663404,0.0003897125852579536,0.006577732441620895,0.012380958430918965,-0.007340145594538605,6.3220265237004245,0.004166997969150557,-0.008229426385466906,-0.005221050605177871,-0.018385866473826493,0.00794376526347075,-0.011803458539502182,0.0013613573291464398,-0.005969162057399766,14.85088436373745,-15.600971160476313,0.006582407934324308,1,0.0031254999339580397,0.01495849713683127,0.024479504674673067,0.004792002961039529,0.004749998450279236,3,-0.19736910310032185,-1.500053179928512,0.09958299994468688,-1.5336021505376345,0.11058299988508223,-1.5276614661719445,0.11091700196266174,-0.19736910310032185
997,2003-01-10,0.10308299958705902,0.1045830026268959,0.09866700321435927,0.10000000149011612,924492000.0,0.017269791925921263,-1.0580987717999941,-2.3110988237659837,47.327441939191424,38.422592653707135,-0.0015932016672280391,0.003954063559648141,0.0113068282565994,-0.009219697671391497,6.315878221200072,0.005915999412536635,-0.00736823082422286,-0.0027877006679773303,-0.015116402381814137,0.009541001045859476,-0.008952051524895727,0.003376650188941066,-0.0069070353704071,25.976453531816894,-7.276009424627269,0.0061643508569184016,1,0.001375500112771988,0.006041999906301498,0.024125253781676292,0.0030420031398534775,0.004000000655651106,4,-0.2012941140246809,-1.0497897122118878,0.10133299976587297,-1.500053179928512,0.09958299994468688,-1.5336021505376345,0.11058299988508223,-0.2012941140246809
998,2003-01-13,0.10225000232458116,0.10791700333356856,0.1017500013113022,0.10700000077486037,849120000.0,-0.008080840350152552,-1.1450440037732335,-1.5407075518435456,44.68119509513358,39.25686131355464,-0.0003823092278041895,0.004001182637671338,0.012666820557716993,-0.008447893076271931,6.005514472542331,0.00616700202226636,-0.007217867894384319,-0.002991548180580131,-0.014661169604889931,0.00867807324372967,-0.008826358892735031,0.0028432625315747695,-0.00529439666007768,21.076468827423195,-12.721235401917706,0.005834810712154898,1,0.002208497375249849,0.006791498512029634,0.02395825274288653,0.0038750004023313384,0.004832997918128967,0,-0.20945720208079965,-1.0580987717999941,0.10308299958705902,-1.0497897122118878,0.10133299976587297,-1.500053179928512,0.09958299994468688,-0.20945720208079965
999,2003-01-14,0.10300000011920928,0.1040000021457672,0.0999170020222664,0.10258299857378006,868524000.0,0.007334941589999477,2.3785607496801995,-0.08778982767977624,44.68119509513354,41.74181093380856,-5.358148762486803e-05,0.0028181339197305005,0.012286089892723631,-0.009340496364789744,6.174801864285792,0.004083000123500796,-0.0067230682701096,-0.0018749002367258183,-0.013329784892972263,0.009579984419520626,-0.007602342564849041,0.003852542091397404,-0.005295938664768296,35.37140691912679,0.82067344819189,0.005727442328123224,1,0.0031250007450580736,0.005083497613668456,0.023104252293705954,0.003125002607703223,0.004166997969150557,1,-0.211165078390958,-1.1450440037732335,0.10225000232458116,-1.0580987717999941,0.10308299958705902,-1.0497897122118878,0.10133299976587297,-0.211165078390958
1000,2003-01-15,0.09983299672603607,0.10391700267791748,0.09983299672603607,0.10308299958705902,904584000.0,-0.03074760572337676,-1.5132322194916186,-7.793742964855804,43.666634329662344,42.79370965981349,0.004165353842158825,0.004897326765466517,0.015202155145883162,-0.006278751915212377,5.995577320248337,0.004084005951881409,-0.005727549537168225,-0.00419190339744091,-0.014361444308677723,0.005977637513795903,-0.009276673853059317,0.0008928670581774961,-0.001410417713255091,12.605335098919696,-21.215102712014748,0.00508477045561841,1,0.0073340050876140594,0.00825050100684166,0.025250505656003952,0.006292006000876427,0.008666999638080597,2,-0.17612410982675453,2.3785607496801995,0.10300000011920928,-1.1450440037732335,0.10225000232458116,-1.0580987717999941,0.10308299958705902,-0.17612410982675453
1001,2003-01-16,0.0930830016732216,0.09958299994468688,0.09175000339746477,0.0983330011367798,2039976000.0,-0.06761286622836693,1.0214192255815615,1.6153830282800865,39.35237196460057,43.19649893219965,0.01053380057631434,0.01031893254466977,0.021203893268767954,0.00043344298633041234,5.681259660550686,0.008082993328571306,-0.004946816483543268,-0.009762698411941509,-0.01920320528125062,-0.0003221915426323968,-0.014482951846596065,-0.005042444977286953,0.022583998739719377,8.245180188193192,-26.25615328017032,0.004720253434654556,1,0.010625500231981264,0.014250498265027986,0.031188001856207834,0.013042001053690896,0.014749996364116655,3,0.07788743310562074,-1.5132322194916186,0.09983299672603607,2.3785607496801995,0.10300000011920928,-1.1450440037732335,0.10225000232458116,0.07788743310562074
1002,2003-01-17,0.08958300203084946,0.09183300286531447,0.08841700106859207,0.09058299660682677,1058832000.0,-0.037600846335610116,-1.0504234000353216,0.1904751767916493,39.690722520527125,41.98162094924358,0.01340556243229317,0.013057591856993997,0.02406607963535244,0.00386293095036061,6.16273751513026,0.0046660006046295305,-0.0036049543933309586,-0.012354348227381712,-0.023199478933490503,-0.0015092175212729209,-0.017776913580436107,-0.006931782874327316,0.025605658441782003,5.979491419606721,-30.575362965811646,0.005422565353054395,1,0.012458998709917068,0.01608399674296379,0.03468800149857998,0.01654200069606304,0.012999996542930603,4,0.1841866850992635,1.0214192255815615,0.0930830016732216,-1.5132322194916186,0.09983299672603607,2.3785607496801995,0.10300000011920928,0.1841866850992635
1003,2003-01-21,0.08733300119638443,0.09316699951887132,0.08708299696445465,0.0912500023841858,967356000.0,-0.025116381271641286,-1.7548060947201758,3.9170224338199273,40.740740740740726,41.80842086754838,0.013363695737382053,0.014633591622853881,0.025327360048568795,0.006116439989890199,6.9681557151736015,0.00608400255441667,-0.003247080776040842,-0.013700149208307269,-0.02621126089189367,-0.0011890375247208679,-0.01995570505010047,-0.0074445933665140684,0.026784792900085452,1.4778279562504801,-36.40730920180833,0.006255555841793201,1,0.011666998267173767,0.017666995525360107,0.036938002333045006,0.01879200153052807,0.01741699874401094,1,0.22614588730226015,-1.0504234000353216,0.08958300203084946,1.0214192255815615,0.0930830016732216,-1.5132322194916186,0.09983299672603607,0.22614588730226015
1004,2003-01-22,0.08741699904203415,0.08966699987649918,0.08683300018310547,0.08708299696445465,550992000.0,0.0009618110507942923,-5.79619786129698,-0.08526984332291579,40.989650408061806,42.65321589365288,0.010781850524523975,0.013724052960877128,0.02467311991688398,0.006126960256590874,7.784667957309632,0.0028339996933937073,-0.0030329006866441632,-0.012645351141691213,-0.02622877618049131,0.0009380738971088848,-0.019437063661091256,-0.005853638622291171,0.025078707226514813,3.4183960058892895,-35.74397102912008,0.006791712519400048,1,0.009958002716302872,0.017457999289035797,0.03685400448739529,0.01870800368487835,0.017750002443790422,2,0.22496769983169584,-1.7548060947201758,0.08733300119638443,-1.0504234000353216,0.08958300203084946,1.0214192255815615,0.0930830016732216,0.22496769983169584
1005,2003-01-23,0.08983299881219864,0.0912500023841858,0.08741699904203415,0.08974999934434891,918456000.0,0.027637642525371486,1.62803884407708,0.24849985500457294,35.146091665167916,41.80844930646879,0.007640889402357451,0.010445638590236894,0.022560175517838565,0.003803178698947793,8.59199929179143,0.0038330033421516557,-0.004268955854023149,-0.009341851249337202,-0.02317351688386851,0.0044898143851941075,-0.016257684066602857,-0.002426018432071547,0.020609690969514843,23.529401452483437,-12.43442923405625,0.006915832817265655,1,0.007542002946138382,0.015041999518871307,0.03120875172317028,0.01629200391471386,0.01358400285243988,3,0.19295803886497187,-5.79619786129698,0.08741699904203415,-1.7548060947201758,0.08733300119638443,-1.0504234000353216,0.08958300203084946,0.19295803886497187
1006,2003-01-24,0.08474999666213989,0.08950000256299973,0.0832500010728836,0.0890830010175705,897108000.0,-0.05658279493357532,1.4191958517903285,-52.205206463195694,31.424342868584574,40.041438298623575,0.011314005526126214,0.014652157349796024,0.028129849412446756,0.00898570384848732,9.456112829732424,0.006582997739315033,-0.005334280010509215,-0.013391503319144252,-0.02830530378912069,0.0015222971508321859,-0.020848403554132464,-0.00593460308415604,0.023803917951684947,15.125499892189302,-15.850115239804625,0.007456900234988216,1,0.010833505541086197,0.018333502113819122,0.03270850516855717,0.021375006064772606,0.017833001911640167,4,0.2802359957211249,1.62803884407708,0.08983299881219864,-5.79619786129698,0.08741699904203415,-1.7548060947201758,0.08733300119638443,0.2802359957211249
1007,2003-01-27,0.08349999785423279,0.0872500017285347,0.08141700178384781,0.0829169973731041,889116000.0,-0.014749249051776214,-2.2559383324218496,-0.13454878723996933,16.496800858591342,36.90983893900777,0.010609757014447815,0.01510122884778764,0.029612185192291612,0.010411469608314641,10.228504540852649,0.00583299994468689,-0.0050359041411886935,-0.013641501963138583,-0.02968198958251006,0.0023989856562328937,-0.021661745772824315,-0.005621258153452852,0.02252352540549793,17.727629548184005,-5.375288145283015,0.008020243809685737,1,0.009208504110574722,0.015042003244161606,0.03391675464808941,0.02262500487267971,0.020750001072883606,0,0.29141318333425525,1.4191958517903285,0.08474999666213989,1.62803884407708,0.08983299881219864,-5.79619786129698,0.08741699904203415,0.29141318333425525
1008,2003-01-28,0.08649999648332596,0.08808299899101257,0.07966700196266174,0.08241699635982512,1785480000.0,0.035928128217803224,1.321972978945367,7.003424963897326,22.371098244156443,34.430939288899204,0.0057447974644179445,0.011669110651419748,0.026787460347268338,0.0076144507881689,10.76221694701866,0.00841599702835083,-0.005517574023209612,-0.00998735316097736,-0.02666311133629251,0.006688405014337789,-0.018325232248634943,-0.0016494740733197788,0.016570744199298812,58.99157620651408,40.981025329697076,0.008337879087657579,1,0.0052920058369636536,0.011167004704475403,0.03131275437772274,0.01962500624358654,0.01600000262260437,1,0.18593066756429666,-2.2559383324218496,0.08349999785423279,1.4191958517903285,0.08474999666213989,1.62803884407708,0.08983299881219864,0.18593066756429666
1009,2003-01-29,0.08824999630451202,0.08891700208187102,0.0841670036315918,0.0841670036315918,1022040000.0,0.020231212628122996,-1.3267239648911449,0.9999981752191072,33.495461032061826,33.300808922499144,0.0018802008361955003,0.009804895345751033,0.025027136555096835,0.0061275691738707505,10.884505126883923,0.004749998450279222,-0.006438936484853358,-0.007845703139901156,-0.02492451130736735,0.009233105027565039,-0.01638510722363426,0.0006937009438319486,0.011544220957317927,74.09992255461691,53.49460330986656,0.008539404083733097,1,0.0013750046491622925,0.009417004883289337,0.029375003650784492,0.017875006422400475,0.01583300530910492,2,0.18696888755608643,1.321972978945367,0.08649999648332596,-2.2559383324218496,0.08349999785423279,1.4191958517903285,0.08474999666213989,0.18696888755608643
1010,2003-01-30,0.08466699719429016,0.09075000137090684,0.08375000208616258,0.09000000357627869,743064000.0,-0.040600558189923364,1.0488796327594208,-1.3061513476031459,26.95901231882125,31.923768961856997,0.003448289880133723,0.013177474196208572,0.028310796009644867,0.009928905511389988,10.866372091318027,0.006999999284744263,-0.007364318205412848,-0.010866202041506762,-0.028694400831332623,0.006961996748319099,-0.019780301436419692,-0.0019521026465938313,0.01230940992565624,45.114098155673595,22.79851791097119,0.008914099394912932,1,0.0017500035464763641,0.0130000039935112,0.034874752163887024,0.021624505519866943,0.016500003635883317,3,0.24212508971461322,-1.3267239648911449,0.08824999630451202,1.321972978945367,0.08649999648332596,-2.2559383324218496,0.08349999785423279,0.24212508971461322
1011,2003-01-31,0.0860000029206276,0.08833300322294235,0.08141700178384781,0.08216699957847595,949656000.0,0.015744100659180305,-1.5936631632771385,-0.7187321873637857,26.10702585517869,30.41446933237384,0.001122995726432749,0.011107921446464178,0.026553433183638425,0.008825546184367455,11.507281273160439,0.0069160014390945435,-0.008446557324696818,-0.008704046532511708,-0.0266934853433453,0.009285392278321883,-0.017698765937928504,0.00029067287290508725,0.008553087477298951,57.14157986198637,33.83132016115108,0.008994719405416797,1,0.0004169978201389313,0.011666998267173767,0.03358324617147446,0.02054150030016899,0.015916995704174042,4,0.20252323433158104,1.0488796327594208,0.08466699719429016,-1.3267239648911449,0.08824999630451202,1.321972978945367,0.08649999648332596,0.20252323433158104
1012,2003-02-03,0.08766700327396393,0.08933299779891968,0.08583299815654755,0.08758299797773361,755556000.0,0.01938372438050817,1.0491835101104285,0.021916311761721582,30.06861181889441,29.228677229946474,-0.0009436004752840788,0.00871286936020943,0.024418988656021948,0.007224578536685317,12.381899507479947,0.0034999996423721313,-0.009317393300170992,-0.006291246414184576,-0.024141573849509157,0.011559081021140005,-0.015216410131846866,0.0026339173034777147,0.0048020347430255406,72.18263771944852,46.58262321562173,0.008925163717662287,2,-0.002208501100540161,0.009999997913837433,0.03191624581813812,0.021791499108076096,0.01708299666643144,0,0.17014377978910566,-1.5936631632771385,0.0860000029206276,1.0488796327594208,0.08466699719429016,-1.3267239648911449,0.08824999630451202,0.17014377978910566
1013,2003-02-04,0.08375000208616258,0.08749999850988388,0.08250000327825546,0.08708299696445465,627720000.0,-0.044680450357821755,1.3998068963051038,-39.676008869179434,25.786167412193294,27.53940134151664,0.0026951243072204922,0.01105713687998898,0.027622640379344462,0.011116303970186273,13.552515330751053,0.005166999995708466,-0.0095641576404559,-0.008849897608160961,-0.02535009949933452,0.007650304283012596,-0.017099998553747747,-0.0005997966625741757,0.006926750883221006,24.997325678120326,0.6071645298200607,0.008250100945586782,2,0.001708500087261186,0.01391699910163878,0.03583324700593947,0.027250003069639192,0.03141699731349945,1,0.2447760755858044,1.0491835101104285,0.08766700327396393,-1.5936631632771385,0.0860000029206276,1.0488796327594208,0.08466699719429016,0.2447760755858044
1014,2003-02-05,0.08449999988079071,0.08791700005531311,0.0841670036315918,0.08558300137519836,581508000.0,0.008955197324729935,-3.2881753043715336,0.3249334409306436,29.464551214887976,26.908119069263314,0.0016626851974641949,0.008698870335231784,0.025814802302535356,0.010391711176826399,14.478153873095884,0.004166997969150529,-0.009598643315205796,-0.00679574981331825,-0.02131556920245345,0.00772406957581695,-0.014055659507885843,0.00046415988124934304,0.004832997918128967,33.03330368960618,6.856981331368122,0.007259909694567598,2,0.000708501785993576,0.01316700130701065,0.03362525254487991,0.02704150229692459,0.027332998812198653,2,0.21301774260986162,1.3998068963051038,0.08375000208616258,1.0491835101104285,0.08766700327396393,-1.5936631632771385,0.0860000029206276,0.21301774260986162
1015,2003-02-06,0.08516699820756912,0.09049999713897704,0.08375000208616258,0.0903329998254776,1226184000.0,0.007893471333957347,1.4545453313952803,4.77007801428198,37.334394454956026,27.564791467749025,0.00029525971779181814,0.007269180460644481,0.02418873660967487,0.009776879837412142,15.364158521623445,0.006749995052814456,-0.009542803938903097,-0.005407951399683947,-0.019623669234872576,0.008807766435504683,-0.012515810317278261,0.0016999075179103679,-0.005499996244907379,41.28590048880368,12.310943870636773,0.007107858917594313,2,4.1503459215164185e-05,0.012500002980232239,0.030541252344846725,0.02637450397014618,0.03316599875688553,3,0.22210485051904394,-3.2881753043715336,0.08449999988079071,1.3998068963051038,0.08375000208616258,1.0491835101104285,0.08766700327396393,0.22210485051904394
1016,2003-02-07,0.08133299648761749,0.0872500017285347,0.08116699755191803,0.08683300018310547,915156000.0,-0.04501745747346164,-1.086077689400811,1.0646538855933854,36.93958174938129,29.836211566725687,0.004015902158099105,0.010042912353792052,0.02684621556183482,0.013730428144186041,16.399412307514748,0.006083004176616669,-0.009616539265596594,-0.008241952955722803,-0.022080035855724045,0.0055961299442784385,-0.015160994405723424,-0.0013229115057221824,-0.0014493346214294461,1.7786236263166073,-28.861493865257145,0.006919041450000619,2,0.003875505179166794,0.01633400470018387,0.031646255403757095,0.03191700577735901,0.03608400374650955,4,0.2438617190942376,1.4545453313952803,0.08516699820756912,-3.2881753043715336,0.08449999988079071,1.3998068963051038,0.08375000208616258,0.2438617190942376
1017,2003-02-10,0.08233299851417543,0.0829169973731041,0.07774999737739563,0.08124999701976776,982632000.0,0.012295157804866896,3.590850114522514,-0.19690923031490448,41.758419359030086,31.990358357267205,0.0031658786165521535,0.007809039808110471,0.02477526988613117,0.012876960363844406,17.46676513645118,0.005166999995708466,-0.009614902373489484,-0.006204450875520698,-0.018837239162136463,0.006428337411095067,-0.01252084501882858,0.00011194326778718455,0.008166998624801608,35.94510762729113,1.5493948739644239,0.006316394143307884,2,0.001917000859975801,0.014375500380992876,0.030208753421902643,0.030917003750801073,0.03566700220108032,0,0.23786331682374473,-1.086077689400811,0.08133299648761749,1.4545453313952803,0.08516699820756912,-3.2881753043715336,0.08449999988079071,0.23786331682374473
1018,2003-02-11,0.08083300292491913,0.0854170024394989,0.08041699975728989,0.08299999684095383,850716000.0,-0.01821864399846973,-2.3344463242728914,-2.0009149823194887,39.63150250867494,32.67214074355755,0.00422139951568018,0.008034175764417686,0.024834372447908787,0.014552181421735422,18.784362857342273,0.005000002682209015,-0.008963781260401316,-0.006633596494793892,-0.01793268689759772,0.004665493908009938,-0.012283141696195807,-0.000984051293391977,0.009411994218826283,24.180436119012974,-13.54985034699287,0.005649545201401916,2,0.0034169964492321014,0.015875495970249176,0.03143774904310703,0.033041998744010925,0.03824999928474428,1,0.2958815848730907,3.590850114522514,0.08233299851417543,-1.086077689400811,0.08133299648761749,1.4545453313952803,0.08516699820756912,0.2958815848730907
1019,2003-02-12,0.08124999701976776,0.08425000309944153,0.0801670029759407,0.08083300292491913,641400000.0,0.005158710919547893,-3.6689698653012193,-0.19242974876998029,35.575269507909994,33.6295026534563,0.003025161676576321,0.0062232478681306935,0.022938179717804416,0.014357200943048876,20.005600912524162,0.004083000123500824,-0.007578566769123163,-0.005129102244973177,-0.014074978507988084,0.0038167740180417298,-0.00960204037648063,-0.0006561641134657237,0.008745100128650651,27.450978100551897,-11.576793208271322,0.004472938131507455,2,0.002875000238418579,0.015458501875400543,0.03158325329422951,0.035583507269620895,0.03675000369548799,2,0.4174400446026161,-2.3344463242728914,0.08083300292491913,3.590850114522514,0.08233299851417543,-1.086077689400811,0.08133299648761749,0.4174400446026161
1020,2003-02-13,0.08224999904632567,0.08308299630880356,0.08041699975728989,0.08266700059175491,889164000.0,0.012307717701387944,3.269033685880802,-1.0000178673528064,45.1301268468259,35.7431805414171,0.0018397192215955233,0.004045864585799891,0.02047501501212036,0.013580623096040315,21.28446989566399,0.002665996551513672,-0.006560411584164816,-0.0032499503344297492,-0.009750482399811175,0.0032505817309516766,-0.006500216367120462,3.156982609636705e-07,0.007500196106672283,47.36841692488784,5.097522266168411,0.0032502660326907146,2,0.0018749982118606706,0.012083500623703017,0.03135425224900247,0.03600000590085985,0.03133299946784976,3,0.3596717323972449,-3.6689698653012193,0.08124999701976776,-2.3344463242728914,0.08083300292491913,3.590850114522514,0.08233299851417543,0.3596717323972449
1021,2003-02-14,0.10033299773931503,0.10041700303554536,0.0912500023841858,0.09350000321865083,3548844000.0,0.2198540900019279,1.618767020802217,-16.386017259553817,69.80306560547172,40.1581198510368,-0.01564116888968846,-0.014193860101139766,0.0014097211098051954,-0.004118312871887686,21.470770520239903,0.018167003989219693,-0.005997789513049301,0.014470548555254939,0.005757474582362837,0.02318362252814704,0.010114011568808881,0.018827085541700997,-0.022583000361919403,99.62939394158519,52.01276695825953,0.004356536986446053,2,-0.011249497532844543,-0.0074994973838329315,0.013271253556013107,0.017917007207870483,0.016500003635883317,4,0.17940258569675338,3.269033685880802,0.08224999904632567,-3.6689698653012193,0.08124999701976776,-2.3344463242728914,0.08083300292491913,0.17940258569675338
1022,2003-02-18,0.1060829982161522,0.10808300226926804,0.10291700065135956,0.10416699945926666,1740516000.0,0.057309166539375234,-1.3396765676010831,0.280403965068495,71.63819921540941,45.25279005139414,-0.020678730856327085,-0.019651904966316983,-0.004765588932019407,-0.009456224426147214,21.658938008254598,0.007750004529953003,-0.004626895671734577,0.019395549222826977,0.0068969221677930015,0.03189417627786095,0.013146235695309996,0.025644862750343958,-0.027879660725593586,92.83563510623141,44.73047451906271,0.006249313527516988,2,-0.013166498392820372,-0.013166498392820372,0.004292000085115419,0.012167006731033311,0.013999998569488525,1,0.10684089070409697,1.618767020802217,0.10033299773931503,3.269033685880802,0.08224999904632567,-3.6689698653012193,0.08124999701976776,0.10684089070409697
1023,2003-02-19,0.10708300024271013,0.10774999856948853,0.1042499989271164,0.10541699826717377,1141212000.0,0.009426600335336932,1.3333341611760001,0.8695214282103438,71.16020347497323,49.88564030251474,-0.020138675930154046,-0.020128416212862335,-0.006222963091268366,-0.010099332829200544,21.74310832180779,0.0034999996423721313,-0.003197750129434254,0.019408051297068615,0.003929148019300582,0.03488695457483665,0.011668599658184606,0.027147502935952625,-0.027684476161003127,96.41781755311573,49.46924290223682,0.007739451638884015,2,-0.014166500419378295,-0.014166500419378295,-0.00029125064611436324,0.011167004704475389,0.009584002196788774,2,0.10194895966494766,-1.3396765676010831,0.1060829982161522,1.618767020802217,0.10033299773931503,3.269033685880802,0.08224999904632567,0.10194895966494766
1024,2003-02-20,0.10708300024271013,0.11033300310373306,0.10666699707508087,0.10750000178813934,978132000.0,0.0,-4.870268851520231,-0.2503007508709373,77.39137179868393,54.33641556292895,-0.018549025466282648,-0.01958360841889821,-0.006695148892760253,-0.009672296816088763,21.89942959395692,0.003666006028652191,-0.001947048744646629,0.01842475123703481,0.000681841853713866,0.03616766062035576,0.009553296545374332,0.02729620592869529,-0.026537097033500684,89.13623981323248,40.222472995230746,0.008871454691660473,2,-0.013041500002145781,-0.013041500002145781,-0.0003329999744892259,0.011167004704475389,0.004833996295928941,3,0.11206262375684783,1.3333341611760001,0.10708300024271013,-1.3396765676010831,0.1060829982161522,1.618767020802217,0.10033299773931503,0.11206262375684783
1025,2003-02-21,0.10716699808835983,0.1074170023202896,0.1033329963684082,0.10700000077486037,913260000.0,0.0007844181192095956,11.24578883874762,-0.40047168968540814,76.67952223417167,58.75196450568343,-0.016968566146259564,-0.01929148678843659,-0.0069565075057157755,-0.009283175692508736,22.10614638847489,0.004084005951881395,1.2470116672380627e-05,0.017642049118876457,-0.001940552383101729,0.037224650620854643,0.007850748367887364,0.02743334986986555,-0.024833868885478977,83.40929153699501,34.06832034388512,0.009791300750989097,2,-0.013125497847795486,-0.013125497847795486,-6.274878978729248e-05,0.01154150441288948,0.0001659989356994629,4,0.10108524844527267,-4.870268851520231,0.10708300024271013,1.3333341611760001,0.10708300024271013,-1.3396765676010831,0.1060829982161522,0.10108524844527267
1026,2003-02-24,0.10849999636411667,0.11241699755191804,0.10566700249910356,0.10625000298023224,1137012000.0,0.012438514650356947,-2.9519942768279464,13.47323101632796,76.48150291327529,62.61008490059957,-0.015692944796267913,-0.019767452451367323,-0.008747883100579362,-0.010130500481871807,22.112562363286713,0.006749995052814484,0.0018611271301743892,0.01778754740953445,-0.0033912451972173546,0.03896634001628625,0.00719815110615854,0.028376943712910357,-0.02448687472718468,58.76839509735943,11.807949230607775,0.010589396303375903,2,-0.012207996100187302,-0.013416498899459839,-0.0008747465908527374,0.010208506137132645,0.0020000040531158586,0,0.04684794765338651,11.24578883874762,0.10716699808835983,-4.870268851520231,0.10708300024271013,1.3333341611760001,0.10708300024271013,0.04684794765338651
1027,2003-02-25,0.10783299803733826,0.10833299905061723,0.1033329963684082,0.10499999672174454,1239204000.0,-0.0061474502223947125,1.6089216397094295,1.2591153982429824,83.36982746072104,67.46989878416025,-0.012324422029198562,-0.01811266322102363,-0.00853496077965897,-0.009037994653937731,21.83466799319081,0.005166999995708466,0.0033339343658011222,0.015903899073600763,-0.006301173710757946,0.03810897185795947,0.004801362681421409,0.027006435465780118,-0.021547566327207376,49.53766053112028,-0.19267036913171154,0.011102536392179351,2,-0.01154099777340889,-0.012749500572681427,-0.00231199711561203,0.010875504463911057,0.0067500025033950944,1,0.0834624233923622,-2.9519942768279464,0.10849999636411667,11.24578883874762,0.10716699808835983,-4.870268851520231,0.10708300024271013,0.0834624233923622
1028,2003-02-26,0.10258299857378006,0.10816700011491777,0.10233300179243088,0.10641700029373168,746892000.0,-0.048686390614312014,-1.6922033560312184,-1.3533356652000403,72.27793968488541,71.54797324826862,-0.004095407790403377,-0.012222648221119375,-0.0037476045954364795,-0.003387355137701678,21.332888276981183,0.005833998322486891,0.005148750649447462,0.009849749505519867,-0.012689840215678011,0.032389339226717745,-0.001420045355079072,0.021119544366118806,-0.014207041596306202,2.4791440547164214,-47.32410361747685,0.011269794860598936,2,-0.006165999919176102,-0.00749950110912323,0.0012715011835098267,0.016125503927469254,0.013500005006790161,2,0.17059355307570057,1.6089216397094295,0.10783299803733826,-2.9519942768279464,0.10849999636411667,11.24578883874762,0.10716699808835983,0.17059355307570057
1029,2003-02-27,0.10474999994039537,0.10525000095367433,0.10191699862480164,0.10358300060033797,675312000.0,0.0211243714528071,2.076142341413073,-0.30438153795928086,73.26601578599258,74.67418313039826,-0.002881382535316071,-0.013797536894035303,-0.0062165367398306776,-0.005078512403987032,20.91066990921003,0.0033330023288726945,0.0069218484361690535,0.011191750690341007,-0.011858982774321236,0.03424248415500325,-0.00033361604199011463,0.02271711742267213,-0.01445075971696598,26.98096766731532,-22.912396544433207,0.01152536673233112,2,-0.002916499972343445,-0.00966650247573854,-0.002750001847744002,0.013958502560853944,0.006833001971244798,3,0.11376613370772803,-1.6922033560312184,0.10258299857378006,1.6089216397094295,0.10783299803733826,-2.9519942768279464,0.10849999636411667,0.11376613370772803
1030,2003-02-28,0.10516700148582457,0.10541699826717377,0.09849999845027924,0.1014999970793724,1653336000.0,0.003980921677007032,2.319895938564417,3.1422506256702745,80.8187779025921,75.89815116341163,0.0003288358159077437,-0.013280902604007591,-0.007146395058641411,-0.004955187921241874,20.572604469413257,0.006916999816894531,0.009120610658731404,0.010583752021193493,-0.012624884050817617,0.0337923880932046,-0.0010205660148120688,0.022188070057199055,-0.013098340676116094,47.90546429481523,-7.7405586390826855,0.011604318036005557,2,0.00029149651527406173,-0.010083504021167741,-0.0040420014411210875,0.013541501015424742,0.007582999765872983,4,0.0641835837995659,2.076142341413073,0.10474999994039537,-1.6922033560312184,0.10258299857378006,1.6089216397094295,0.10783299803733826,0.0641835837995659
1031,2003-03-03,0.10341700166463852,0.10833299905061723,0.1020829975605011,0.10641700029373168,702036000.0,-0.01664019888806978,-1.2053613093446358,-0.8181060878505084,76.74413813347576,76.46547770986344,0.002863426897990365,-0.010708175541969955,-0.005934809696744314,-0.002616334195036249,20.102370134317603,0.006250001490116133,0.011603330035623277,0.007962902262806895,-0.015196677812324783,0.031122482337938573,-0.0036168877747589506,0.01954269230037274,-0.00972047391555328,50.005114554658604,-7.79697823794627,0.011579790037565842,3,0.0020414963364601135,-0.00833350419998169,-0.0022920016199350357,0.015291500836610794,0.008249998092651353,0,0.03786606937338588,2.319895938564417,0.10516700148582457,2.076142341413073,0.10474999994039537,-1.6922033560312184,0.10258299857378006,0.03786606937338588
1032,2003-03-04,0.10258299857378006,0.10474999994039537,0.10158299654722214,0.10374999791383743,538392000.0,-0.008064467905992578,-1.0000000000000087,0.3889999577800258,78.06306423223083,77.23246223844762,0.0035187815546626616,-0.009169534159933088,-0.005372547526554805,-0.0011617397469492474,19.74293370388626,0.0031670033931732317,0.013854489025105207,0.006383099406957624,-0.01668110024019677,0.029447299054112017,-0.005149000416619573,0.01791519923053482,-0.007388833240468198,41.52344019342861,-19.683428234548614,0.011532099823577195,3,0.002875499427318573,-0.00749950110912323,-0.0032494980841875076,0.015167005360126495,0.008500002324581146,1,0.07717654926764861,-1.2053613093446358,0.10341700166463852,2.319895938564417,0.10516700148582457,2.076142341413073,0.10474999994039537,0.07717654926764861
1033,2003-03-05,0.1042499989271164,0.10483299940824507,0.10133299976587297,0.10158299654722214,522156000.0,0.016250259560675495,-1.2102962591779667,-2.2853503754022166,78.74856257559634,77.38326121366012,0.0015730856633456441,-0.009720347766670634,-0.00722230974025985,-0.00217353714052132,19.005809975278698,0.0034999996423721036,0.013727614453182865,0.007025099918246264,-0.01552584299953906,0.029576042836031588,-0.0042503715406463916,0.01830057137713892,-0.0076780070163160324,58.476559806571245,-6.711030613518062,0.011275471458892662,3,0.0012084990739822388,-0.009166501462459564,-0.008624747395515442,0.012583505362272263,0.0074170008301734786,2,0.09911752249360695,-1.0000000000000087,0.10258299857378006,-1.2053613093446358,0.10341700166463852,2.319895938564417,0.10516700148582457,0.09911752249360695
1034,2003-03-06,0.10249999910593033,0.10441700369119644,0.1020829975605011,0.10341700166463852,548064000.0,-0.016786569200921808,-1.6659035980528984,-0.3438326735743479,74.84540575880577,77.179470494175,0.0029107127741423294,-0.006906806131892443,-0.005724824147635935,0.00017758915375910844,18.30102365112915,0.002334006130695343,0.012951560289014258,0.004375100135803223,-0.017463024424094947,0.026213224695701393,-0.006543962144145862,0.015294162415752308,-0.0046604067438405505,40.67934924679653,-25.656725970740986,0.010919062279949081,3,0.0029584988951683044,-0.0074165016412734985,-0.007770497351884842,0.013458505272865295,0.00791700184345244,3,0.1325171179816529,-1.2102962591779667,0.1042499989271164,-1.0000000000000087,0.10258299857378006,-1.2053613093446358,0.10341700166463852,0.1325171179816529
1035,2003-03-07,0.10408300161361694,0.10441700369119644,0.10000000149011612,0.10091699659824373,581148000.0,0.015443927038971239,1.3041166594117282,-3.4525585401127588,57.73132754683571,75.09611767568171,0.0009434544130422218,-0.007378297071603299,-0.007571330922546429,-0.0009300327869341818,17.881384844272574,0.004417002201080322,0.012141771612718663,0.005012302473187444,-0.016088924909871655,0.026113529856246542,-0.005538311218342112,0.015562916164717,-0.005077216836340909,48.997975744700554,-12.584467361697492,0.01055061369152955,3,-0.0006665028631687164,-0.008999504148960114,-0.010437000542879105,0.01187550276517868,0.008249998092651381,4,0.07205787863291224,-1.6659035980528984,0.10249999910593033,-1.2102962591779667,0.1042499989271164,-1.0000000000000087,0.10258299857378006,0.07205787863291224
1036,2003-03-10,0.10116700083017348,0.10350000113248824,0.10100000351667404,0.10300000011920928,344796000.0,-0.028016109626319285,-1.3073416102513844,-0.5789628507015232,38.523680581742006,70.11321246690628,0.00302834304495804,-0.0030569251317915797,-0.004888324043913955,0.0024838191517107394,17.14862956230962,0.0030829980969429016,0.010982743627584973,0.001104601472616179,-0.018281191127835827,0.020490394073068185,-0.008588294827609824,0.010797497772842182,-0.0011669993400573592,24.146489608030937,-32.099501790917685,0.009692896300226005,3,0.0022494979202747484,-0.006083503365516649,-0.009124999865889535,0.014791503548622145,0.010582998394966153,0,0.11449385991948269,1.3041166594117282,0.10408300161361694,-1.6659035980528984,0.10249999910593033,-1.2102962591779667,0.1042499989271164,0.11449385991948269
1037,2003-03-11,0.10191699862480164,0.10358300060033797,0.10074999928474426,0.10191699862480164,417144000.0,0.007413462774162438,-1.427594616681126,-0.0,37.797615800242184,66.28206536861259,0.0015096669010451758,-0.002386888671990245,-0.005805604530667252,0.0021226596407987464,15.995707841535417,0.0028330013155937056,0.009844146460770517,0.0008753992617130252,-0.016626623275317165,0.018377421798743215,-0.007875612006802063,0.009626410530228113,0.010499998927116408,39.66476226887477,-11.024719933783778,0.008751011268515092,3,0.0014995001256465912,-0.006833501160144806,-0.009874997660517693,0.014041505753993988,0.009833000600337996,1,0.0956660936256768,-1.3073416102513844,0.10116700083017348,1.3041166594117282,0.10408300161361694,-1.6659035980528984,0.10249999910593033,0.0956660936256768
1038,2003-03-12,0.10474999994039537,0.10499999672174454,0.10183300077915193,0.10275000333786012,493920000.0,0.027797142319930135,1.5336067210462019,100.0,45.139785680582115,63.15692869023365,-0.0010992132188611808,-0.0035165106389219852,-0.00865014184707695,-0.0001959542994256075,15.304981926081702,0.003166995942592607,0.00862175306319582,0.002512550726532947,-0.012225780920398444,0.017250882373464338,-0.004856615096932748,0.009881716549998643,0.007433657646179204,95.00005960470189,47.142513324912976,0.007369165823465695,3,-0.0013335011899471422,-0.00966650247573854,-0.013187248259782805,0.011208504438400255,0.00900000333786008,2,0.06045824306987524,-1.427594616681126,0.10191699862480164,-1.3073416102513844,0.10116700083017348,1.3041166594117282,0.10408300161361694,0.06045824306987524
1039,2003-03-13,0.11516699939966203,0.11583299934864046,0.1073329970240593,0.10783299803733826,1362732000.0,0.09944629561044516,-1.0398365414443997,3.6670069104252496,61.65025979594778,61.027093345050936,-0.01104462710266721,-0.01187087550423846,-0.018845035998347845,-0.010120589254401555,15.051023819502825,0.011082999408245087,0.007436851113242562,0.011233700066804894,-0.0009142428790674534,0.023381643012677242,0.00515972859386872,0.017307671539741068,-0.014417000114917769,95.79359540796088,50.26714828862906,0.00607397147293617,3,-0.007250498980283751,-0.018375501036643996,-0.023604247719049468,0.0007915049791335921,0.0015000030398368697,3,-0.03039064715254214,1.5336067210462019,0.10474999994039537,-1.427594616681126,0.10191699862480164,-1.3073416102513844,0.10116700083017348,-0.03039064715254214
1040,2003-03-14,0.11183299869298936,0.1166670024394989,0.11100000143051147,0.11558300256729125,1094220000.0,-0.02894927126739444,-1.092689321977706,-0.5113175862723995,54.58648926079018,58.56513235919699,-0.007448952120338345,-0.006542386414922927,-0.015317740572277333,-0.006320587839536637,14.815776990770042,0.005667001008987427,0.006916772791695433,0.0064205493777990535,-0.0008262503498002449,0.013667349105398352,0.0027971495139993974,0.01004394924159871,-0.010781339406967183,69.62993787517375,24.713624538407643,0.0036233998637996523,3,-0.003499496728181853,-0.014624498784542098,-0.02039524726569654,0.0041255056858062605,0.006333999335765839,4,-0.012661716668207035,-1.0398365414443997,0.11516699939966203,1.5336067210462019,0.10474999994039537,-1.427594616681126,0.10191699862480164,-0.012661716668207035
1041,2003-03-17,0.11833299696445465,0.12058299779891968,0.10975000262260436,0.10999999940395357,1307808000.0,0.05812236412715244,-1.4528486500711864,-2.2221303870125713,62.45019607067096,56.83036923013478,-0.012975076201536623,-0.012252942040745812,-0.021759826150156703,-0.012425168653424759,15.853744920531998,0.010832995176315321,0.006306622816539098,0.012020547688007352,0.003142529541137723,0.02089856583487698,0.0075815386145725305,0.016459556761442173,-0.016656723952293395,88.6552664598,42.49256347043937,0.0044390090734348145,3,-0.008041497319936752,-0.019166499376296997,-0.026895245537161827,-0.002374492585659027,0.002500005066394806,0,-0.05070434631169385,-1.092689321977706,0.11183299869298936,-1.0398365414443997,0.11516699939966203,1.5336067210462019,0.10474999994039537,-0.05070434631169385
1042,2003-03-18,0.11741700023412704,0.11924999952316286,0.11500000208616255,0.11791700124740599,932280000.0,-0.007740839443141634,1.684776188246141,-0.060002539260179615,69.60406018597106,55.8143134090653,-0.010877473923469522,-0.011008716132049831,-0.020795366653992217,-0.01116030142006616,16.148282518024022,0.004249997437000302,0.0053810095941574515,0.010537850856781009,0.0003684783292025734,0.020707223384359444,0.005453164592991791,0.015622537120570226,-0.014606323734760285,83.11467697058946,30.12810962987716,0.005084686263789215,3,-0.007125500589609146,-0.01825050264596939,-0.02597924880683422,-0.001458495855331421,-0.00016699731349945068,1,-0.04826388851433383,-1.4528486500711864,0.11833299696445465,-1.092689321977706,0.11183299869298936,-1.0398365414443997,0.11516699939966203,-0.04826388851433383
1043,2003-03-19,0.11800000071525575,0.1188329979777336,0.1138330027461052,0.11766699701547625,712992000.0,0.00496521355481927,4.002500922471598,-0.666006049859175,68.27586178547139,55.08436407869481,-0.010398427911938388,-0.011311872961629235,-0.02159080159919892,-0.011444709875185977,16.371523867822447,0.004999995231628404,0.00477912560102535,0.010575001314282434,-0.0007470720309078888,0.021897074659472757,0.0049139646416872795,0.01623603798687759,-0.01412298493791582,80.50568352747025,23.228683657051064,0.005661036672595159,3,-0.007708501070737853,-0.01762500032782556,-0.027520751580595984,-0.002999998629093184,-0.005083002150058746,2,-0.05296611400196438,1.684776188246141,0.11741700023412704,-1.4528486500711864,0.11833299696445465,-1.092689321977706,0.11183299869298936,-0.05296611400196438
1044,2003-03-20,0.1190830022096634,0.1215829998254776,0.11491700261831285,0.11800000071525575,780060000.0,0.009177978710534385,1.1916819973396948,3.25222060633194,68.84819554119639,56.31957163362378,-0.009925530385702874,-0.012068529120270524,-0.02286726539153358,-0.012145287651913222,16.45798586173443,0.0066659972071647505,0.004256278220642257,0.011058002710342421,-0.0014023888663694944,0.023518394287054337,0.004827806921986463,0.01728819849869838,-0.014203627511028688,78.87265945429992,19.567098087436598,0.006230195788355958,3,-0.007916502654552474,-0.018208000808954253,-0.028603753075003638,-0.004083000123500838,-0.002750001847744002,3,-0.04478388042332371,4.002500922471598,0.11800000071525575,1.684776188246141,0.11741700023412704,-1.4528486500711864,0.11833299696445465,-0.04478388042332371
1045,2003-03-21,0.11800000071525575,0.12358299642801285,0.1126670017838478,0.1231670007109642,1681800000.0,-0.009094509495997327,2.639276625710568,-4.770999876167793,70.11503395810993,59.82972200877577,-0.007443567523881853,-0.010679897846479228,-0.021639682410362557,-0.010767430386642948,16.872344541866212,0.010915994644165053,0.003536501770303957,0.009433351084589967,-0.003788546519521971,0.022655248688701904,0.002822402282533998,0.016044299886645935,-0.011784336006473606,59.64000424424227,-0.8072188984416186,0.006610948802055966,3,-0.005833502858877196,-0.016000002622604384,-0.02758325263857843,-0.002999998629093184,0.0019169971346855025,4,-0.011296595488787253,1.1916819973396948,0.1190830022096634,4.002500922471598,0.11800000071525575,1.684776188246141,0.11741700023412704,-0.011296595488787253
1046,2003-03-24,0.11358299851417543,0.1166670024394989,0.11249999701976776,0.11316700279712676,839016000.0,-0.03743222181615857,-3.76227211961751,-0.0805101059404269,63.807992314485105,62.71976384369165,-0.0012070786401463252,-0.006179385058543249,-0.01718286007310932,-0.006086247223538302,16.79302133639574,0.00550000369548799,0.00304249411829767,0.0047621987760067125,-0.008648368189714761,0.018172765741728186,-0.0019430847068540175,0.011467482258867442,-0.00563060063347022,9.771736463343846,-50.8769833008314,0.006705283482860736,3,-0.0008749999105930467,-0.0061664991080761095,-0.024353750050067915,0.0014170035719871382,0.00583399832248685,0,0.04035814844250374,2.639276625710568,0.11800000071525575,1.1916819973396948,0.1190830022096634,4.002500922471598,0.11800000071525575,0.04035814844250374
1047,2003-03-25,0.11683300137519835,0.11858300119638444,0.11349999904632567,0.11391700059175493,672828000.0,0.02861346243308871,-1.7109316792399172,7.009689436543507,65.19135657216131,64.94771616497823,-0.002367730412983493,-0.009191828790137233,-0.02041087283197633,-0.008985294626939158,17.135882172636954,0.005083002150058774,0.003589487562019558,0.007562201470136629,-0.006305028549575806,0.021429431489849063,0.0006285864602804114,0.014495816479992846,-0.007317543639762378,39.09595404477865,-20.925856623694898,0.006933615009856216,3,-0.0013750046491622786,-0.0057915039360523085,-0.025874501094222055,-0.0018329992890357832,0.003334000706672696,1,0.034236907453960574,-3.76227211961751,0.11358299851417543,2.639276625710568,0.11800000071525575,1.1916819973396948,0.1190830022096634,0.034236907453960574
1048,2003-03-26,0.12008299678564073,0.12208300083875655,0.1185000017285347,0.11941699683666228,1107840000.0,0.027817443463643565,-1.866410564368788,0.22839498286828006,70.48584068553325,65.92944737493217,-0.0035917191382915797,-0.011661434087060454,-0.023573805421350694,-0.011937716977561005,17.787499319042077,0.005249999463558197,0.005088371203534475,0.009937196969985976,-0.0043551619960020965,0.024229555935974048,0.0027910174869919396,0.017083376452980012,-0.009160785180947068,68.42010440090498,5.705747890442758,0.007146179482994034,3,-0.0034164972603321214,-0.009041499346494689,-0.027166496962308898,-0.011541500687599196,0.012416996061801924,2,-0.023591965064548637,-1.7109316792399172,0.11683300137519835,-3.76227211961751,0.11358299851417543,2.639276625710568,0.11800000071525575,-0.023591965064548637
1049,2003-03-27,0.1166670024394989,0.12099999934434892,0.1163330003619194,0.1185000017285347,1392732000.0,-0.028446944509885053,-2.7321012038286687,-2.7522513955854717,64.06096663089116,66.98216708272118,6.641059470142985e-05,-0.007701743995080418,-0.020132825729854364,-0.008328811649614243,18.364956974548573,0.004666998982429518,0.006618013663549499,0.005925352498888967,-0.008413409268097333,0.020264114265875266,-0.00124402838460419,0.013094733382382123,-0.004478712352473324,37.59817416060798,-25.742016387361218,0.00716938088349315,3,-5.029141902923584e-07,-0.0056255050003528595,-0.02375050261616707,-0.015292003750801086,0.019082993268966675,3,-0.0321427978424883,-1.866410564368788,0.12008299678564073,-1.7109316792399172,0.11683300137519835,-3.76227211961751,0.11358299851417543,-0.0321427978424883
1050,2003-03-28,0.11191699653863907,0.11708299815654755,0.11008299887180327,0.1166670024394989,1290684000.0,-0.040714219115410066,1.5080625678220771,2.5913844753090185,61.53878758119233,66.8808994727791,0.005397152907991476,-0.0025509030800357074,-0.015310417218006231,-0.003704283133379921,19.04483447831393,0.006999999284744277,0.007778524726282404,0.0008378468453884153,-0.013264239863731181,0.014939933554508011,-0.006213196509171376,0.007888890199948206,0.01166599988937378,15.283311385168371,-50.8246395240176,0.007051043354559798,3,0.004916001111268997,-0.0008754990994930267,-0.017875496298074722,-0.010625496506690979,0.023999996483325986,4,0.039457847868136,-2.7321012038286687,0.1166670024394989,-1.866410564368788,0.12008299678564073,-1.7109316792399172,0.11683300137519835,0.039457847868136
1051,2003-03-31,0.1073329970240593,0.1098330020904541,0.10683300346136093,0.10849999636411667,680508000.0,-0.04095892184702399,-1.7688208273737485,0.24568376638145356,55.37130908751816,65.29948268406211,0.009227031803674166,0.0024680537130937763,-0.010488182974371124,0.0005214028656169434,19.211608078077784,0.005083993077278137,0.0074523240037344535,-0.003941952437162402,-0.01770066590054556,0.009816761026220755,-0.010821309168853974,0.0029374042945291695,0.015979999452829366,3.278646876618367,-63.44060204414099,0.006879356731691576,3,0.007875002920627594,0.003708500415086746,-0.01329149678349495,-0.006999500095844269,0.02641700953245163,0,0.11724261107757172,1.5080625678220771,0.11191699653863907,-2.7321012038286687,0.1166670024394989,-1.866410564368788,0.12008299678564073,0.11724261107757172
1052,2003-04-01,0.11050000041723253,0.11166699975728987,0.10716699808835983,0.10958299785852432,533808000.0,0.02950633524621815,1.7683789321220662,-0.7857781296286956,55.66502484750167,63.89827857984326,0.005560404104238692,-7.949215186016378e-05,-0.013262406186012154,-0.0029066493073890975,19.558354957662797,0.00450000166893004,0.007742098364535599,-0.0011707991361617903,-0.014318558774631812,0.011976960502308232,-0.007744678955396794,0.005403080683073214,0.01215379633903503,24.045885813115092,-37.4810140537579,0.00657387981923501,4,0.004707999527454362,0.0005414970219135146,-0.014812251552939429,-0.0101665034890175,0.02333300560712813,1,0.08069679987113498,-1.7688208273737485,0.1073329970240593,1.5080625678220771,0.11191699653863907,-2.7321012038286687,0.1166670024394989,0.08069679987113498
1053,2003-04-02,0.11458300054073335,0.11649999767541885,0.11275000125169755,0.11424999684095385,771900000.0,0.03695022722247954,-1.2502263343668067,0.3631436974926263,49.342580578604235,61.73098802844413,0.0010524008823100672,-0.0035296447544162918,-0.016824547683967975,-0.007383944376029503,20.19273914881861,0.0059999972581863265,0.007193994206754525,0.0023955509066581893,-0.010329692205200108,0.015120794018516487,-0.0039670706492709595,0.008758172462587338,0.007437964483737944,54.70459046775591,-2.3850343000502576,0.006362621555929148,4,0.0006249994039535384,-0.0035415031015873094,-0.018895251676440253,-0.014249503612518324,0.06350000202655791,2,0.04873324589848416,1.7683789321220662,0.11050000041723253,-1.7688208273737485,0.1073329970240593,1.5080625678220771,0.11191699653863907,0.04873324589848416
1054,2003-04-03,0.11608300358057022,0.1166670024394989,0.11366699635982512,0.1166670024394989,702780000.0,0.013090973641448844,9.27401349782483,-1.7537308423761777,54.990376640782735,60.05047054874111,-0.0010257754425336274,-0.004173863558643381,-0.01777823087126522,-0.009056641262050025,20.868969879424693,0.003000006079673781,0.00644239525216711,0.0032164037227630643,-0.008759711546717161,0.01519251899224329,-0.0027716539119770484,0.009204461357503177,0.005330442981376665,90.24395030714581,33.30549283815154,0.005988057634740114,4,-0.0016250014305114746,-0.005041506141424179,-0.020332755520939827,-0.015749506652355194,0.05700000375509262,3,0.14142457345599113,-1.2502263343668067,0.11458300054073335,1.7683789321220662,0.11050000041723253,-1.7688208273737485,0.1073329970240593,0.14142457345599113
1055,2003-04-04,0.11158300191164017,0.1165829971432686,0.1110830008983612,0.11641699820756912,513840000.0,-0.038765379341745954,1.129307957679033,8.277407090823266,41.683512872177836,57.592195055151414,0.0027583163224340207,0.0009663752874218695,-0.012850822640432677,-0.004332799220779171,21.76738672261614,0.005499996244907393,0.005586559792601559,-0.0016585979610681534,-0.01292534807251948,0.009608152150383173,-0.00729197301679381,0.003974777094657503,0.009247226926283283,48.30179930706714,-4.4336537473537305,0.005633375055725662,4,0.002875000238418579,-0.0005415044724941254,-0.013124503195285797,-0.01124950498342514,0.058250002562999725,4,0.216583111968637,9.27401349782483,0.11608300358057022,-1.2502263343668067,0.11458300054073335,1.7683789321220662,0.11050000041723253,0.216583111968637
1056,2003-04-07,0.11275000125169755,0.119999997317791,0.11166699975728987,0.1190830022096634,671256000.0,0.010458576307003309,1.0406530098389437,1.3100963613272338,44.28526229474099,55.26929569099359,0.0016323937996504112,0.0007500963583650794,-0.013404177164608122,-0.00514979658211194,22.87728855705416,0.008416995406150832,0.004569163289520631,-0.0010707486420869633,-0.010811610033575642,0.008670112749401715,-0.0059411793378312955,0.003799682053657369,0.007520338571163396,43.50505336689865,-5.165074646887263,0.004870430695744337,4,0.0017080008983611922,-0.0009585022926330705,-0.012479003518819823,-0.012416504323482527,0.0569170042872429,0,0.20547220854171555,1.129307957679033,0.11158300191164017,9.27401349782483,0.11608300358057022,-1.2502263343668067,0.11458300054073335,0.20547220854171555
1057,2003-04-08,0.11166699975728987,0.11433299630880354,0.11091700196266174,0.11375000327825545,475032000.0,-0.009605334655296782,1.1028041240895914,0.32891255422052446,42.33905223913014,52.14187475250436,0.0021294712066598914,0.0027415567492983656,-0.011667166036578136,-0.003843282776585147,24.04220368392427,0.0034159943461418013,0.003491083278588103,-0.00264125019311906,-0.01070529681150191,0.00542279642526379,-0.006673273502310478,0.001390773116072358,0.008332997560501126,8.257163692202028,-34.88291332797005,0.004032023309191423,4,0.002249501645565047,0.00012449920177461105,-0.011396002024412141,-0.011333502829074846,0.06383300572633745,1,0.19775767995216897,1.0406530098389437,0.11275000125169755,1.129307957679033,0.11158300191164017,9.27401349782483,0.11608300358057022,0.19775767995216897
1058,2003-04-09,0.1110830008983612,0.1150830015540123,0.11091700196266174,0.11208300292491913,694260000.0,-0.00522982492766888,-5.25525512087617,0.48007697370303604,40.204242272081686,49.49112760152553,0.0014556400518931506,0.0040310066236743936,-0.0105191731190096,-0.0030847998145622224,25.078786290913758,0.004165999591350555,0.0029005234292604487,-0.003541899099946025,-0.010438485143070358,0.003354686943178309,-0.006990192121508185,-9.360607838386492e-05,0.008916996419429793,1.8275792203914503,-35.272703470550375,0.0034482930215621634,4,0.002333499491214752,0.0007084980607032776,-0.010812003165483475,-0.01074950397014618,0.06608399748802185,2,0.2048018593485359,1.1028041240895914,0.11166699975728987,1.0406530098389437,0.11275000125169755,1.129307957679033,0.11158300191164017,0.2048018593485359
1059,2003-04-10,0.11166699975728987,0.11275000125169755,0.11058299988508223,0.11258299648761748,364104000.0,0.005257319789758075,2.467184827117484,0.9159948740109374,42.1494981318598,47.33676210715524,9.812229024533381e-05,0.003342735996890736,-0.010577179821967167,-0.0035929338065058547,24.707095181961293,0.002167001366615323,0.0019363372907230947,-0.0027829002588987545,-0.009798170410707213,0.004232369892909704,-0.006290535334802991,0.0007247348170054818,0.007806317806243926,11.511098733472126,-21.798774934024912,0.003507635075904232,4,0.0017495006322860857,0.00012449920177461105,-0.011396002024412141,-0.014958500862121568,0.05549999326467518,3,0.5947684002826055,-5.25525512087617,0.1110830008983612,1.1028041240895914,0.11166699975728987,1.0406530098389437,0.11275000125169755,0.5947684002826055
1060,2003-04-11,0.11041700094938277,0.1138330027461052,0.10933300107717514,0.112916998565197,374184000.0,-0.011193985784734961,1.0775602306030627,2.729264781240117,45.74096365617238,46.2667237258946,0.0012437659386506095,0.004723382896255443,-0.008689360692019879,-0.0023959887097055738,24.130660581158942,0.004500001668930054,0.00029604569764608846,-0.0039620991796255195,-0.011115786819845846,0.0031915884605948075,-0.00753894299973569,-0.00038525535951534906,0.008550704050064112,10.162184815254449,-25.04590377015164,0.003576843820110166,4,0.003166496753692641,0.0013744980096817155,-0.010146003216505037,-0.013708502054214464,0.057915993034839644,4,0.5675394717069644,2.467184827117484,0.11166699975728987,-5.25525512087617,0.1110830008983612,1.1028041240895914,0.11166699975728987,0.5675394717069644
1061,2003-04-14,0.11233299970626832,0.1126670017838478,0.10841699689626694,0.10875000059604643,445776000.0,0.017352389038024052,-1.000469934700112,-1.4332010108957347,43.721044636534224,44.93961481356488,0.0001247203709817818,0.002461009099378811,-0.009975097913991926,-0.004420973426449995,23.035080388533444,0.004250004887580858,-0.0008317744291325702,-0.0017461005598306545,-0.008702137709869343,0.005209936590208034,-0.0052241191348500055,0.0017319180151886965,0.006149317231655113,58.745875694090714,23.03693894670947,0.003478018575019347,4,0.0018754974007606368,-0.00016650184988976913,-0.013083001598715796,-0.01562450081110002,0.06191700696945186,0,0.5118709988936847,1.0775602306030627,0.11041700094938277,2.467184827117484,0.11166699975728987,-5.25525512087617,0.1110830008983612,0.5118709988936847
1062,2003-04-15,0.11174999922513963,0.11316700279712676,0.10883300006389618,0.11158300191164017,490212000.0,-0.0051899306762317465,1.8883680745206088,0.0466082486660519,37.43782010962353,43.61686365034481,0.0010098795622601464,0.0027380657456301666,-0.008809356412806418,-0.0039780567728418675,21.910122136777787,0.004334002733230577,-0.001557603135668606,-0.0020457509905099786,-0.00889008082039261,0.0047985788393726525,-0.005467915905451301,0.001376413924431344,0.006266345173721308,50.00000000000021,17.667531000391506,0.0034221649149413155,4,0.0024584978818893294,0.0004164986312389235,-0.012500001117587103,-0.015041500329971327,0.06308300048112868,1,0.5182729907417452,-1.000469934700112,0.11233299970626832,1.0775602306030627,0.11041700094938277,2.467184827117484,0.11166699975728987,0.5182729907417452
1063,2003-04-16,0.11174999922513963,0.11458300054073335,0.11083299666643144,0.11433299630880354,671988000.0,0.0,1.4326935624972594,-15.467297224947242,41.73640966333789,42.14420065285094,0.000632244527684192,0.0023671905607381277,-0.008088324560053275,-0.0042140403427553125,21.05919604093942,0.0037500038743019104,-0.0016100827519451577,-0.001733250916004167,-0.008335790942650328,0.004869289110641994,-0.005034520929327241,0.0015680190973189068,0.005819011536221302,54.05449819777266,21.463275943196763,0.003301270013323078,4,0.0024584978818893294,0.0009579993784427504,-0.012500001117587103,-0.015041500329971327,0.062166996300220476,2,0.570469858617648,1.8883680745206088,0.11174999922513963,-1.000469934700112,0.11233299970626832,1.0775602306030627,0.11041700094938277,0.570469858617648
1064,2003-04-17,0.11375000327825545,0.11400000005960464,0.11025000363588333,0.11258299648761748,520740000.0,0.01789712811618438,3.4990949356621415,-0.4518033713698979,53.394330154353675,43.4454025730927,-0.0019372170244708886,-5.568900125772769e-05,-0.009353368793453776,-0.006608448836048511,19.804796507478862,0.0037499964237213135,-0.0018537912086098313,0.0005334030836820491,-0.0055252780381046945,0.006592084205468793,-0.0024959374772113296,0.003562743644575428,0.0033895671911054887,86.49048377995263,49.57384345016172,0.0030293405608933736,4,0.0004584938287735124,0.0014579966664314409,-0.01450000517070292,-0.017041504383087144,0.07558300346136095,3,0.5575120288392155,1.4326935624972594,0.11174999922513963,1.8883680745206088,0.11174999922513963,-1.000469934700112,0.11233299970626832,0.5575120288392155
1065,2003-04-21,0.1166670024394989,0.1169999986886978,0.11283300071954727,0.11391700059175493,597144000.0,0.025643947931218047,1.439698399300319,2.356457451494884,68.42188847777808,46.12724992676349,-0.004534010156138857,-0.003243994730942251,-0.011507861709943362,-0.009851009286606066,19.148266548856828,0.004166997969150529,-0.0019415805186627638,0.0035170521587133408,-0.0023462447642772083,0.00938034908170389,0.0005854036972180593,0.006448700620208622,-0.00983399897813797,96.12028218970477,52.67878937397819,0.0029316484614952776,4,-0.003958504647016525,-0.0014590024948120117,-0.014313003048300743,-0.019875504076480865,0.07216599583625796,0,0.4328558163535092,3.4990949356621415,0.11375000327825545,1.4326935624972594,0.11174999922513963,1.8883680745206088,0.11174999922513963,0.4328558163535092
1066,2003-04-22,0.1181669980287552,0.11824999749660492,0.1141669973731041,0.11608300358057022,787392000.0,0.012857068047446907,2.6293441151830033,0.7578156537947902,66.19765398165481,48.778205675932895,-0.005794109680542975,-0.004619820888918699,-0.012088599502731542,-0.011746992858197261,18.563367467502772,0.004083000123500824,-0.0024239518167126772,0.004787847772240658,-0.001490423462983434,0.01106611900746475,0.001648712154628612,0.007926983389852704,-0.01113065466284753,99.118620680925,51.025097297712136,0.0031391356176120465,4,-0.0048335008323192735,-0.0029589980840683122,-0.015395997092127814,-0.020958498120307936,0.0835829973220825,1,0.4245347414449814,1.439698399300319,0.1166670024394989,3.4990949356621415,0.11375000327825545,1.4326935624972594,0.11174999922513963,0.4245347414449814
1067,2003-04-23,0.12083300203084946,0.1215829998254776,0.11708299815654755,0.11800000071525575,606204000.0,0.022561324621663825,1.0770851065659042,1.3594092431777154,64.04494457271343,51.42717259822532,-0.007848541120308694,-0.007347500003716256,-0.013817651390955449,-0.014738950821860886,17.885887905932123,0.004500001668930054,-0.0018144796341341002,0.007253851741552353,0.00029441899771594227,0.014213284485388764,0.0037741353696341545,0.010733568113470551,-0.01334811249971389,93.38217553345005,44.21953531716352,0.0034797163719182023,4,-0.005833003669977188,-0.005625002086162567,-0.01610400341451168,-0.021666504442691803,0.09724999219179156,2,0.442072974659961,2.6293441151830033,0.1181669980287552,1.439698399300319,0.1166670024394989,3.4990949356621415,0.11375000327825545,0.442072974659961
1068,2003-04-24,0.1172500029206276,0.12091699987649918,0.11566700041294098,0.12091699987649918,660912000.0,-0.02965248773101825,1.8633781411527583,-1.2943858993948607,52.39797668038409,52.565892436950236,-0.0036864238809319466,-0.00420312008839227,-0.009271660267215542,-0.011669713095903034,16.635000694928586,0.005249999463558197,-0.0014693998775705402,0.003812502324581149,-0.0026898687673546084,0.010314873416516906,0.0005613167786132772,0.007063687870549021,-0.008919226771831504,61.766537000793505,17.065089803194738,0.0032511855459678757,4,-0.0022500045597553253,-0.0020420029759407043,-0.012521004304289818,-0.01808350533246994,0.08874999731779096,3,0.4911129667486791,1.0770851065659042,0.12083300203084946,2.6293441151830033,0.1181669980287552,1.439698399300319,0.1166670024394989,0.4911129667486791
1069,2003-04-25,0.112916998565197,0.11858300119638444,0.11183299869298936,0.1165829971432686,884652000.0,-0.03695526010659311,-1.3140227782985494,0.9997277396703618,52.760068888418914,53.345793018310964,0.0009415540244088749,-0.00017440306923205418,-0.004019602000958425,-0.007887540347454494,15.491782815396194,0.006750002503395081,-0.001017581663788597,-0.0003330018371343474,-0.0066570920423282,0.005991088368059505,-0.0034950469397312667,0.002829043265462572,-0.003791088995800024,11.117946115879073,-31.759593910070507,0.003162045102596925,4,0.002082999795675264,0.002291001379489885,-0.00758374854922296,-0.013750500977039351,0.09733300656080245,4,0.5402197874126311,1.8633781411527583,0.1172500029206276,1.0770851065659042,0.12083300203084946,2.6293441151830033,0.1181669980287552,0.5402197874126311
1070,2003-04-28,0.1163330003619194,0.11841700226068495,0.112916998565197,0.11424999684095385,674988000.0,0.030252325514568357,-1.3162786319422537,-0.5681953979538257,56.7821283129903,54.79702453791719,-0.0017288152087902714,-0.0034178403998627177,-0.006490144733232089,-0.011822809572696852,15.551677415534021,0.005500003695487948,-0.00029618156332261725,0.0028621997684240286,-0.003573310113606426,0.009297709650454483,-0.00035555517259119873,0.006079954709439256,-0.006459665377157586,46.153857910184904,3.2170738397209178,0.003217754941015229,4,-0.0011250004172325134,-0.0011250004172325134,-0.010312249884009361,-0.016666501760482788,0.09891699999570847,0,0.6275090142142754,-1.3140227782985494,0.112916998565197,1.8633781411527583,0.1172500029206276,1.0770851065659042,0.12083300203084946,0.6275090142142754
1071,2003-04-29,0.11991699784994125,0.1215829998254776,0.11808300018310547,0.11900000274181365,670344000.0,0.030808089509183123,-1.5445287934718728,0.440227344264184,64.26545462041108,57.777872816893584,-0.0046085244727881725,-0.0063355655093187135,-0.009650501760173083,-0.015761468090501607,16.377367861238543,0.005249999463558197,0.0004205585700919334,0.00581699721515179,-0.0005521382780459549,0.012186132708349534,0.0026324294685529104,0.009001564961750669,-0.009341082974736487,82.91280223563238,34.1191229998344,0.0031845677465988753,4,-0.004000496119260788,-0.005458995699882507,-0.012833749875426292,-0.019250500947237015,0.10149999707937243,1,0.5746975129585381,-1.3162786319422537,0.1163330003619194,-1.3140227782985494,0.112916998565197,1.8633781411527583,0.1172500029206276,0.5746975129585381
1072,2003-04-30,0.11941699683666228,0.1225000023841858,0.11874999850988388,0.11924999952316286,466620000.0,-0.004169559130429934,-5.426745492619667,0.18211363617894435,64.4526826686678,60.30190315081913,-0.0032481675610072785,-0.005410681499644326,-0.008909303854376147,-0.015369828345799391,17.03138557801819,0.0037500038743019243,0.0010865911628572533,0.004871146380901317,-0.001682643502308484,0.011424936264111119,0.0015942514392964235,0.008148041322506211,-0.008180656864441138,71.09773618932978,15.687215858519593,0.0032768949416048993,4,-0.0030419938266277174,-0.004750493913888917,-0.009354747831821428,-0.01875049993395804,0.09525001049041747,2,0.6894579556944471,-1.5445287934718728,0.11991699784994125,-1.3162786319422537,0.1163330003619194,-1.3140227782985494,0.112916998565197,0.6894579556944471
1073,2003-05-01,0.12016700208187105,0.12133300304412843,0.11791700124740599,0.11858300119638444,733368000.0,0.006280556914646018,-1.3429361309625452,9.485187829037,64.656182209516,61.553220045837165,-0.00299345474867857,-0.006030062214681178,-0.009436662109595248,-0.01624222616660083,16.991729131979643,0.00341600179672244,0.0017739043114979036,0.005341951549053203,-0.001677715267486557,0.012361618365592963,0.0018321181407833231,0.008851784957323083,-0.008029569116692739,78.12881320890325,16.456229984313154,0.003509833408269878,5,-0.0030005015432834625,-0.005500499159097685,-0.00691725499927999,-0.019500505179166808,0.0919159948825836,3,0.8148326116520639,-5.426745492619667,0.11941699683666228,-1.5445287934718728,0.11991699784994125,-1.3162786319422537,0.1163330003619194,0.8148326116520639
1074,2003-05-02,0.13249999284744265,0.1333329975605011,0.12108299881219865,0.12174999713897705,1691088000.0,0.10263209160505649,-1.0274754205905987,6.786609658468228,77.54795401351892,62.56722732758615,-0.013842773592729216,-0.017992559378209663,-0.02139910495633837,-0.02862980279265928,17.494625977136984,0.013165995478630052,0.003131901831230008,0.0168540928512812,0.006277007951437458,0.027431177751124955,0.011565550401359329,0.02214263530120307,-0.01953355432874375,95.91984348524878,26.58597992490533,0.005288542449921877,5,-0.00991699472069743,-0.01241699233651164,-0.01864599436521533,-0.031833495944738416,0.08266700804233548,4,0.554717066857521,-1.3429361309625452,0.12016700208187105,-5.426745492619667,0.11941699683666228,-1.5445287934718728,0.11991699784994125,0.554717066857521
1075,2003-05-05,0.13574999570846558,0.1420000046491623,0.13133299350738525,0.13375000655651093,1576164000.0,0.024528324803495538,-2.121740514540265,0.18604557677912956,78.27114892379917,63.90872676560219,-0.015758342988418148,-0.020384314534431763,-0.024235862601878932,-0.031765684473990974,18.786382804491687,0.010667011141777039,0.004489225323882823,0.018895746022462842,0.005208485039664229,0.032583007005261455,0.012052115531063542,0.02573937651386214,-0.020746901285586455,74.04805025173512,3.235464729192884,0.006843630491399304,5,-0.008833494037389755,-0.011333491653203964,-0.02189599722623825,-0.03508349880576134,0.07958300411701202,0,0.5488030333166922,-1.0274754205905987,0.13249999284744265,-1.3429361309625452,0.12016700208187105,-5.426745492619667,0.11941699683666228,0.5488030333166922
1076,2003-05-06,0.13591699302196505,0.13941699266433716,0.13375000655651093,0.13508300483226776,1143864000.0,0.0012301828271001902,-2.23829189373297,0.4169963566463403,79.47266051984874,65.62291742639499,-0.014687239566699178,-0.01973872324709819,-0.024022127048619307,-0.031961476543703723,19.68111398637079,0.005666986107826233,0.005411094720377402,0.017904393747448955,0.0019466987506505384,0.03386208874424736,0.00992554624904976,0.02588324124584815,-0.01767426937193195,74.7414742018696,1.2426903875126953,0.007978847498399201,5,-0.009000491350889234,-0.011500488966703443,-0.021979745477438,-0.035250496119260816,0.0761660039424896,1,0.5836871870969225,-2.121740514540265,0.13574999570846558,-1.0274754205905987,0.13249999284744265,-1.3429361309625452,0.12016700208187105,0.5836871870969225
1077,2003-05-07,0.13375000655651093,0.1370829939842224,0.13141700625419614,0.13391700387001038,897372000.0,-0.015943455025553166,-1.344709360942461,-0.2002394225271517,75.48303389871754,68.1879237839876,-0.011728684086655852,-0.016688115217155297,-0.021470235762088175,-0.02982552802361585,20.578606933845656,0.005665987730026273,0.00569206573438219,0.014633256942033768,-0.0024891785457802074,0.03175569242984774,0.006072039198126766,0.023194474685940755,-0.012656409186582313,65.74348325653719,-9.792906095656747,0.008561217743906991,5,-0.006833504885435104,-0.009166505187749863,-0.02062525786459446,-0.033083509653806686,0.06183299422264099,2,0.6554540865443805,-2.23829189373297,0.13591699302196505,-2.121740514540265,0.13574999570846558,-1.0274754205905987,0.13249999284744265,0.6554540865443805
1078,2003-05-08,0.13383300602436066,0.13916699588298798,0.13041700422763824,0.13208299875259402,1957452000.0,0.0006205567385497712,-2.4435253791999343,-10.47925403765487,74.34363284802517,70.58609755727718,-0.010294595693802228,-0.015788855664267215,-0.020990180975713868,-0.029908788805012437,21.48695936092753,0.008749991655349731,0.006036096629466414,0.013578756153583532,-0.004302392305584185,0.03145990461275125,0.0046381819239996736,0.02251933038316739,-0.010230639780924006,60.95522137126689,-12.650454200908925,0.008940574229583857,5,-0.006374504417181015,-0.008624505251646042,-0.02070825733244419,-0.03316650912165642,0.0659170001745224,3,0.6039915242433205,-1.344709360942461,0.13375000655651093,-2.23829189373297,0.13591699302196505,-2.121740514540265,0.13574999570846558,0.6039915242433205
1079,2003-05-09,0.17808300256729126,0.17941699922084808,0.1525000035762787,0.156917005777359,9230856000.0,0.33063590109360685,1.2587066231856512,12.0948050510471,87.184866860833,73.96417961814859,-0.0495381519608418,-0.05776990418101277,-0.0642211850985913,-0.07382988566626308,23.242676130166235,0.04558399319648743,0.007471910875104876,0.054507952556014067,0.02349483822980672,0.08552106688222141,0.03900139539291039,0.07001450971911774,-0.05227291971516754,97.27755757170652,25.424321564911395,0.01550655716310367,5,-0.029416002333164215,-0.03416600450873375,-0.0649582538753748,-0.07741650566458702,0.026417002081871033,4,0.1909221762156441,-2.4435253791999343,0.13383300602436066,-1.344709360942461,0.13375000655651093,-2.23829189373297,0.13591699302196505,0.1909221762156441
1080,2003-05-12,0.17308300733566284,0.1825000047683716,0.17166699469089508,0.1784999966621399,3007860000.0,-0.028076768470584934,-1.6264979713935852,-0.255928855146273,81.89750529006739,75.92329635922152,-0.03983017286178994,-0.05041944402216231,-0.058252731674977576,-0.06863051286587374,25.387425114697002,0.01083301007747653,0.009605168232605987,0.04637465700507165,0.008957618523435379,0.08379169548670792,0.0276661377642535,0.06508317624588979,-0.0426660031080246,81.91924940011114,12.956614556974586,0.01870851924081814,5,-0.022874504327774048,-0.027624506503343582,-0.06033325754106045,-0.0724165104329586,0.03924998641014102,0,0.2431434154162868,1.2587066231856512,0.17808300256729126,-2.4435253791999343,0.13383300602436066,-1.344709360942461,0.13375000655651093,0.2431434154162868
1081,2003-05-13,0.1698330044746399,0.17249999940395355,0.1661670058965683,0.16716699302196505,1824108000.0,-0.01877713422623961,-1.7145361815737283,-0.49215741290904175,78.26945599126417,77.45849339506556,-0.03213422342075578,-0.04494517544328769,-0.05399565207302891,-0.06519535639402763,27.538838028116984,0.0069160014390945435,0.012268324219488536,0.04024965390563012,-0.0011417708700168228,0.08164107868127707,0.01955394151780665,0.060945366293453596,-0.0310827201604843,75.67920403544139,9.400422723986637,0.020695712387823476,5,-0.0196245014667511,-0.024374503642320633,-0.0570832546800375,-0.06916650757193565,0.02958399057388303,1,0.26791020680336564,-1.6264979713935852,0.17308300733566284,1.2587066231856512,0.17808300256729126,-2.4435253791999343,0.13383300602436066,0.26791020680336564
1082,2003-05-14,0.16966700553894046,0.17249999940395355,0.16750000417232513,0.17041699588298798,965580000.0,-0.0009774244777269736,1.0341732670116124,-0.2813154997121431,81.48206885065176,79.32803635519174,-0.0269217723456526,-0.04239112054869429,-0.052776855051902646,-0.06470091028024123,29.7210520391203,0.004999995231628418,0.014853190612123576,0.037187804654240625,-0.006962392837426223,0.08133800214590747,0.015112705908407215,0.05926290340007405,-0.023916765952110314,75.3604840423995,8.15935626084756,0.02207509874583342,5,-0.01787550374865532,-0.024208504706621198,-0.05654225498437884,-0.06900050863623622,0.0276659876108169,2,0.24999552087797805,-1.7145361815737283,0.1698330044746399,-1.6264979713935852,0.17308300733566284,1.2587066231856512,0.17808300256729126,0.24999552087797805
1083,2003-05-15,0.17550000548362732,0.17583300173282626,0.17125000059604645,0.17216700315475464,1105656000.0,0.03437910586185322,1.292076551600769,-4.4440603206772815,86.92257412538136,80.36966081206536,-0.02691026173299746,-0.04553800729709584,-0.05752131115216766,-0.07013095861330176,31.824179579859862,0.006165996193885803,0.017340565666781466,0.039833304286003124,-0.007130906881149313,0.08679751545315556,0.016351198702426906,0.06331540986957934,-0.023869803467750528,76.66666997803561,2.273436937914269,0.023482105583576218,5,-0.019041500985622406,-0.03004150465130806,-0.06264600530266762,-0.07483350858092308,0.014832988381385803,3,0.1144330180513764,1.0341732670116124,0.16966700553894046,-1.7145361815737283,0.1698330044746399,-1.6264979713935852,0.17308300733566284,0.1144330180513764
1084,2003-05-16,0.17716699838638306,0.18025000393390656,0.17308300733566284,0.17333300411701202,1028916000.0,0.009498534761648525,-2.3073450484615727,1.1503125083827357,86.64700131516264,81.3003110777724,-0.024110388433261826,-0.04449145738581853,-0.05800152983517706,-0.07140382514320494,34.23680932615386,0.007166996598243713,0.020244713126431668,0.03832944743335248,-0.010912433812008238,0.0875713286787132,0.013708506810672122,0.06295038805603284,-0.020597627930107082,67.34827190127798,-10.178472698190319,0.02462094062268036,5,-0.020708493888378143,-0.0317084975540638,-0.06456299871206284,-0.07650050148367882,0.012749999761581421,4,0.1274673501170278,1.292076551600769,0.17550000548362732,1.0341732670116124,0.16966700553894046,-1.7145361815737283,0.1698330044746399,0.1274673501170278
1085,2003-05-19,0.16716699302196505,0.17649999260902405,0.16508300602436066,0.1748329997062683,1220484000.0,-0.05644395093610499,1.0758171599180164,-1.999483083619962,76.42145053885822,80.96128774655124,-0.0102646602025743,-0.03216315795526231,-0.046957515183443876,-0.061075817026835386,35.83572962244558,0.0120839923620224,0.02320674401790701,0.02580444253981115,-0.023828176700002063,0.07543706177962436,0.000988132919904544,0.05062075215971776,-0.006448721075753783,13.740273520396315,-60.498361491340404,0.02481630961990661,5,-0.010708488523960141,-0.021708492189645795,-0.054562993347644834,-0.06650049611926082,0.024000003933906555,0,0.2233276495096843,-2.3073450484615727,0.17716699838638306,1.292076551600769,0.17550000548362732,1.0341732670116124,0.16966700553894046,0.2233276495096843
1086,2003-05-20,0.1683329939842224,0.16958299279212952,0.16666699945926666,0.1674170047044754,884124000.0,0.006975066914699735,-1.4139019952508711,-0.11948714858579089,77.15082413624208,81.14659777294284,-0.0070950038484471345,-0.030965779640336588,-0.046950426812252366,-0.06186912015785195,37.31782059870041,0.002915993332862854,0.024735238274278926,0.02446214370429517,-0.025305051264278372,0.07422933867286871,-0.00042145377999161515,0.04934574118858194,-0.004129644786465492,21.428024050931384,-51.00994951488494,0.024883597484286774,5,-0.011874489486217499,-0.022874493151903152,-0.055645495653152466,-0.06766649708151817,0.02308399975299838,1,0.26138666413612,1.0758171599180164,0.16716699302196505,-2.3073450484615727,0.17716699838638306,1.292076551600769,0.17550000548362732,0.26138666413612
1087,2003-05-21,0.1742500066757202,0.17433300614356995,0.16750000417232513,0.16841700673103333,905472000.0,0.03515064130596035,1.2780474234076695,6.367978396316932,78.39033199203199,81.59623101116584,-0.007445958143113912,-0.03444157344484164,-0.05162558577476206,-0.0673446351976213,38.45491951192677,0.006833001971244812,0.026327802322237942,0.027708306163549384,-0.02258380250602035,0.07800041483311912,0.002562251828764517,0.05285436049833425,-0.00916700065135953,60.44044250569816,-10.811808868534527,0.02514605433478487,5,-0.006750002503395053,-0.028583504259586306,-0.06106250919401643,-0.07358350977301595,0.013749986886978205,2,0.14443034380847153,-1.4139019952508711,0.1683329939842224,1.0758171599180164,0.16716699302196505,-2.3073450484615727,0.17716699838638306,0.14443034380847153
1088,2003-05-22,0.1748329997062683,0.17641699314117432,0.17041699588298798,0.1745000034570694,888816000.0,0.003345727450289715,2.427607077340847,0.057088334023083914,75.34941417201539,80.28118071240833,-0.0017896934138506015,-0.03213708705892143,-0.051025676385555996,-0.06741571498853871,40.053380228873515,0.00599999725818634,0.028141960134139943,0.025412149354815478,-0.02441018955773494,0.0752344882673659,0.0005009798985402547,0.050323318811090686,-0.008166000247001648,64.2842686473316,-3.6887537796203276,0.024911169456275212,5,-0.0010414943099021912,-0.028457995504140854,-0.06164550222456455,-0.07416650280356407,0.01608400046825409,3,0.12869420236048468,1.2780474234076695,0.1742500066757202,-1.4139019952508711,0.1683329939842224,1.0758171599180164,0.16716699302196505,0.12869420236048468
1089,2003-05-23,0.1739169955253601,0.17833299934864044,0.17316700518131256,0.17499999701976776,867612000.0,-0.005239309412108484,-3.000023075902412,-3.252293372712221,73.51198573865088,79.34945631780649,-0.0017062095630081264,-0.027844396329066434,-0.049248847354753725,-0.06593204202849223,42.68470851352668,0.005165994167327881,0.030538792410968296,0.021446145325899113,-0.026396229332637938,0.06928851998443616,-0.0024750420033693987,0.045367332655167625,-0.006416991353034973,66.67165246650893,-0.5109054304795677,0.023921187329268522,5,-0.0012504905462265015,-0.02754199132323265,-0.060458747670054436,-0.07325049862265587,0.024833008646965055,4,0.09438984551259266,2.427607077340847,0.1748329997062683,1.2780474234076695,0.1742500066757202,-1.4139019952508711,0.1683329939842224,0.09438984551259266
1090,2003-05-27,0.1893330067396164,0.1899999976158142,0.16875000298023224,0.17208300530910492,1677408000.0,0.08864005020146726,1.28691496612276,-15.927957181579274,77.70137834273073,79.28633657908057,-0.016287561416411966,-0.039538160687605683,-0.063499668726571,-0.08068232749519802,45.6368329622242,0.02124999463558197,0.033803295738757816,0.03321215622127055,-0.014157976960658986,0.08058228940320009,0.009527089630305796,0.056897222812235304,-0.006833001971244784,97.14142661083334,29.63795317036096,0.023685066590964764,5,-0.011791504919528961,-0.038416508585214615,-0.07462475821375847,-0.08866650983691216,0.00883398950099945,1,0.0030844669844134476,-3.000023075902412,0.1739169955253601,2.427607077340847,0.1748329997062683,1.2780474234076695,0.1742500066757202,0.0030844669844134476
1091,2003-05-28,0.18883299827575686,0.19083300232887268,0.18416699767112726,0.1887499988079071,1235556000.0,-0.0026408943293610987,2.2652423669554955,0.0048115629545949674,79.06845549130954,79.01815731693142,-0.014314271561671699,-0.03542676305852807,-0.062025803303292104,-0.07961917919812839,48.21877686913201,0.006666004657745417,0.03135236727665297,0.029266347736120246,-0.01702917919588684,0.07556187466812733,0.006118584270116717,0.052414111202123775,-0.020082995295524625,91.42843092989064,22.723211741494836,0.023147763466003543,5,-0.010874994099140195,-0.03749999776482585,-0.07487474940717223,-0.08816650137305262,0.007083997130393926,2,0.012360120855076095,1.28691496612276,0.1893330067396164,-3.000023075902412,0.1739169955253601,2.427607077340847,0.1748329997062683,0.012360120855076095
1092,2003-05-29,0.2017499953508377,0.20816700160503387,0.18833300471305847,0.1887499988079071,2297736000.0,0.06840434242439919,-1.8674307909558878,156.62746858163524,81.56550742142272,78.42292768315824,-0.02481082441220872,-0.04412144594518466,-0.0737692381332089,-0.09189220762534156,50.99635457690592,0.019833996891975403,0.029952362751948347,0.03806669488549233,-0.007837241124759503,0.08397063089574416,0.015114726880366414,0.06101866289061825,-0.03299999237060547,83.7202058044102,13.45490652062206,0.022951968005125917,5,-0.015124991536140442,-0.041749995201826096,-0.0874792467802763,-0.10108349844813347,0.0069999992847442905,3,-0.05121686171862416,2.2652423669554955,0.18883299827575686,1.28691496612276,0.1893330067396164,-3.000023075902412,0.1739169955253601,-0.05121686171862416
1093,2003-05-30,0.21808299422264102,0.2219170033931732,0.21541699767112726,0.2208330035209656,2142312000.0,0.08095662576547125,1.6433484223220785,-0.21153923304849184,75.10543077445097,77.14053095641249,-0.03851886863579265,-0.05559298539418861,-0.08873348229822653,-0.107612794832291,54.257739597719514,0.020167008042335482,0.02963054391573755,0.04950389415025713,0.002274676496461403,0.09673311180405286,0.025889285323359268,0.073118502977155,-0.047756311297416726,92.78874275254587,24.868744923626323,0.02361460882689787,5,-0.02458298951387408,-0.051207993179559735,-0.10297899506986144,-0.11741649731993678,-0.011665999889373807,4,-0.13794289998252174,-1.8674307909558878,0.2017499953508377,2.2652423669554955,0.18883299827575686,1.28691496612276,0.1893330067396164,-0.13794289998252174
1094,2003-06-02,0.20600000023841855,0.2240000069141388,0.20466700196266172,0.2237499952316284,1566144000.0,-0.055405484628879065,1.1186833428863936,6.45452180980764,68.9729818496764,76.31292332428119,-0.024491323738448256,-0.039759724809505514,-0.07542883201276121,-0.09497610081875126,55.59370103347049,0.01933300495147708,0.028936184032690576,0.03374589979648587,-0.013099544823173687,0.08059134441614543,0.010323177486656093,0.05716862210631565,-0.032577898085117324,67.42080471658798,1.2190888304644716,0.023422722309829787,6,-0.010666497051715823,-0.03808349743485448,-0.09089600108563897,-0.10533350333571431,0.005166992545127896,0,-0.07321844682737633,1.6433484223220785,0.21808299422264102,-1.8674307909558878,0.2017499953508377,2.2652423669554955,0.18883299827575686,-0.07321844682737633
1095,2003-06-03,0.21025000512599945,0.21649999916553495,0.2011670023202896,0.20366699993610385,1596804000.0,0.02063109166340804,-1.647500006432336,-0.3708736364384268,73.03041145752229,75.85509969331231,-0.02457124497278662,-0.040203454440576714,-0.07834769354776533,-0.09846643219887477,56.06688219736079,0.015332996845245334,0.02735331654536821,0.03427090421319007,-0.01219919036470457,0.0807409987910847,0.011035856924242748,0.05750595150213739,-0.03278167059183121,65.48088620607618,0.4582627792124043,0.02323504728894732,6,-0.014499999582767487,-0.04179150238633156,-0.09514600597321987,-0.10837500542402267,-0.007750004529953003,1,-0.05469679273863759,1.1186833428863936,0.20600000023841855,1.6433484223220785,0.21808299422264102,-1.8674307909558878,0.2017499953508377,-0.05469679273863759
1096,2003-06-04,0.21525000035762787,0.21541699767112726,0.2063329964876175,0.20958299934864044,1175604000.0,0.02378118958252573,2.027498013508182,0.8608531887056431,74.6178943625848,75.43593995670707,-0.024827007311762156,-0.041060473369470496,-0.0817886047846133,-0.10269790934661518,56.56563465931876,0.009084001183509771,0.02593015848215488,0.035304249078035366,-0.010302827426832611,0.08091132558290334,0.012500710825601363,0.05810778733046937,-0.03405913203306199,75.46750212652888,11.267062884047476,0.022803538252433992,6,-0.018874995410442352,-0.04429149627685547,-0.10004200041294098,-0.11337500065565109,-0.011666998267173767,2,-0.0793635497729589,-1.647500006432336,0.21025000512599945,1.1186833428863936,0.20600000023841855,1.6433484223220785,0.21808299422264102,-0.0793635497729589
1097,2003-06-05,0.2214169949293137,0.2221670001745224,0.20958299934864044,0.21241700649261475,1204404000.0,0.028650381237814937,1.3969527831824058,1.5881395507827956,74.70913351319824,75.36479766128294,-0.026373176148072247,-0.042502026949752275,-0.08639748274702067,-0.10808066542186423,57.72610219251094,0.012584000825881958,0.026397320088314302,0.037087894231081026,-0.006637487911249129,0.08081327637341118,0.015225203159915962,0.05895058530224609,-0.036801395517581964,88.68737588078564,24.987161013333072,0.021862691071165074,6,-0.02504198998212817,-0.05045849084854129,-0.10622974298894408,-0.11941699683666232,-0.019416987895965604,3,-0.11516730922711538,2.027498013508182,0.21525000035762787,-1.647500006432336,0.21025000512599945,1.1186833428863936,0.20600000023841855,-0.11516730922711538
1098,2003-06-06,0.21466700732707975,0.23125000298023224,0.21299999952316284,0.2300830036401749,1378836000.0,-0.030485408784401757,1.0563389977350228,-1.7128906799739736,69.13304650549262,74.8782488575987,-0.014950744537715693,-0.030973692123719726,-0.078240462087619,-0.10056442783652479,58.867953866619004,0.018250003457069397,0.026746746610166683,0.02629620656371115,-0.012434698190335713,0.06502711131775801,0.006930754186687732,0.04566165894073457,-0.026900655315155453,44.875859158445664,-17.604348529093976,0.019365452377023428,6,-0.014667004346847506,-0.04008350521326062,-0.09914625436067578,-0.10725050792098043,-0.01925000548362729,4,-0.027563679976598476,1.3969527831824058,0.2214169949293137,2.027498013508182,0.21525000035762787,-1.647500006432336,0.21025000512599945,-0.027563679976598476
1099,2003-06-09,0.21208299696445465,0.21883299946784973,0.2088329941034317,0.21333299577236176,720588000.0,-0.012037296251528495,-1.5806450372432677,0.08108452950558184,74.7930038151915,74.55509613231656,-0.007133737375398769,-0.0271013870674513,-0.07414031056417184,-0.09723338959015458,57.80660356809426,0.01000000536441803,0.026475008687504797,0.022012196481227875,-0.017787363541660883,0.06181175650411663,0.0021124164697834957,0.041911976492672254,-0.019968279855699572,36.28625604060954,-31.022499296376672,0.019899780011444376,6,-0.0043744966387749,-0.03591649606823921,-0.09616649523377419,-0.10104149952530861,-0.019082993268966647,0,-0.0267159683344963,1.0563389977350228,0.21466700732707975,1.3969527831824058,0.2214169949293137,2.027498013508182,0.21525000035762787,-0.0267159683344963
1100,2003-06-10,0.21516700088977814,0.2153329998254776,0.2097499966621399,0.21208299696445465,563304000.0,0.014541495402577542,2.268735495803598,-2.4672054931693013,75.31567500395884,74.13812052261093,-0.006892648354651504,-0.028323045743632647,-0.0754879470717974,-0.09949428031055588,56.598081002801656,0.0055830031633377075,0.027167910576612997,0.022992000728845607,-0.017470339601319496,0.06345434105901071,0.002760830563763056,0.04322317089392816,-0.01913875519387534,35.45371473406724,-36.103004783905384,0.020231170165082555,6,-0.005375497043132782,-0.034333497285842896,-0.09383400157094002,-0.09925050288438797,-0.03183400630950925,1,-0.018590248921491193,-1.5806450372432677,0.21208299696445465,1.0563389977350228,0.21466700732707975,1.3969527831824058,0.2214169949293137,-0.018590248921491193
1101,2003-06-11,0.2153329998254776,0.2172500044107437,0.20999999344348907,0.2138330042362213,943836000.0,0.0007714888203720349,1.7184118851600323,0.48637927369011036,73.67923090915991,73.26186757680395,-0.0032456223362869185,-0.02625144749514577,-0.07373207091828168,-0.09872006618290981,56.21809415921726,0.007250010967254639,0.028453613381173054,0.02088299989700318,-0.019406270914787194,0.06117227070879355,0.000738364491107979,0.04102763530289838,-0.01578257840114186,28.995865406346798,-42.15075745467446,0.02014463540589519,6,0.0008755028247833252,-0.03449949622154236,-0.08966649696230888,-0.09508299827575684,-0.03816600143909454,2,-0.059596063955975165,2.268735495803598,0.21516700088977814,-1.5806450372432677,0.21208299696445465,1.0563389977350228,0.21466700732707975,-0.059596063955975165
1102,2003-06-12,0.21208299696445465,0.21916699409484866,0.2114170044660568,0.2168329954147339,1046688000.0,-0.015092915919329597,-1.5485073072729674,-3.1666749451138947,70.82960107202486,72.78677538764549,0.001815139853552139,-0.020723309205099405,-0.06866043098970909,-0.0944833186230942,55.845209218635695,0.007749989628791865,0.027761835233434617,0.015512197464704502,-0.023736242891090165,0.05476063782049917,-0.004112022713192831,0.035136417642601836,-0.00936261738452926,14.497932703173399,-55.14077495231508,0.019624220177897327,6,0.004125505685806274,-0.03124949336051941,-0.08641649410128593,-0.09183299541473389,-0.037582993507385254,3,-0.040078624857537104,1.7184118851600323,0.2153329998254776,2.268735495803598,0.21516700088977814,-1.5806450372432677,0.21208299696445465,-0.040078624857537104
1103,2003-06-13,0.19558300077915192,0.208749994635582,0.19416700303554532,0.20291699469089508,1826808000.0,-0.07779971247797934,-1.8689763539461832,1.5439992220022776,60.31714494898197,71.82501573201277,0.016525726895230186,-0.0027843569351969633,-0.05062459835977429,-0.07704658068685814,54.61672566587158,0.01791599392890933,0.026698674315608267,-0.0019919484853744562,-0.039977877694856084,0.03599398072410717,-0.02098491309011527,0.017001016119366358,0.03566700220108032,5.663993000028113,-61.69179393776656,0.018992964604740814,6,0.017125502228736877,-0.014749497175216675,-0.06983299925923347,-0.07533299922943115,-0.018166005611419678,4,0.03280963186285346,-1.5485073072729674,0.21208299696445465,1.7184118851600323,0.2153329998254776,2.268735495803598,0.21516700088977814,0.03280963186285346
1104,2003-06-16,0.19975000619888306,0.20225000381469727,0.18483300507068634,0.19791699945926666,1904868000.0,0.02130556031521591,4.097905376672373,-0.24993295081434283,55.555673880553236,69.88337822346065,0.012716166840737425,-0.005452294992601581,-0.05322403772702322,-0.08024444464124976,52.844322483875494,0.017416998744010925,0.02397683938708578,0.001045906543731684,-0.035708379097084464,0.03780019218454783,-0.017331236276676376,0.019423049364139744,0.03075833678245543,43.44674636465624,-19.30933877379701,0.018377142820408067,6,0.008291497826576233,-0.007875002920627594,-0.07341650500893593,-0.07950000464916229,-0.02000001072883606,0,-0.021692136275161866,-1.8689763539461832,0.19558300077915192,-1.5485073072729674,0.21208299696445465,1.7184118851600323,0.2153329998254776,-0.021692136275161866
1105,2003-06-17,0.2045000046491623,0.20583300292491916,0.1983329951763153,0.20433300733566284,999852000.0,0.023779716159557207,4.294757493990522,0.09110567347635577,57.99328998355565,68.03619995912409,0.007894999169398315,-0.0076544393735890615,-0.05617388421284547,-0.08402641832900128,52.28233309654249,0.0075000077486038486,0.02176401513950807,0.003929254412651073,-0.029744048830315395,0.03760255765561754,-0.012907397208832161,0.020765906034134307,0.02418132481575011,57.28142909533591,-1.7714665399533942,0.01683665162148323,6,0.003541499376296997,-0.006333500146865845,-0.058208005502820015,-0.06554150581359863,-0.03175000846385956,1,-0.05623472221139336,4.097905376672373,0.19975000619888306,-1.8689763539461832,0.19558300077915192,-1.5485073072729674,0.21208299696445465,-0.05623472221139336
1106,2003-06-18,0.21233299374580386,0.21641699969768524,0.20083299279212952,0.20250000059604645,1122072000.0,0.03830312429615712,-1.3671294205786857,58.88114571250128,55.694867800818955,65.92350376885972,-0.0004417346379849141,-0.012671729872976656,-0.06211620772612117,-0.09075484558377711,51.90004139047748,0.015584006905555725,0.021013598560256697,0.00956224352121357,-0.020832566852580142,0.03995705389500728,-0.005635161665683286,0.024759648708110427,0.014594402743339507,80.09552474594369,23.16473438595112,0.015197405186896858,6,-0.004291489720344571,-0.014166489243507413,-0.06449949182569983,-0.07183299213647845,-0.03683298826217654,2,-0.13657792250719436,4.294757493990522,0.2045000046491623,4.097905376672373,0.19975000619888306,-1.8689763539461832,0.19558300077915192,-0.13657792250719436
1107,2003-06-19,0.19941699504852292,0.21433299779891968,0.1983329951763153,0.213249996304512,1190532000.0,-0.060828976549652136,1.0001248049921927,-1.4067945584128008,39.5720651948423,62.63895028989858,0.010086035241648084,0.0023467060946848195,-0.04738573333343296,-0.07677821830011379,51.17337277044274,0.01600000262260437,0.019127551168296564,-0.004612104594707511,-0.0319671093706739,0.02274290018125888,-0.018289606982690693,0.00906539779327567,0.025826625783882173,46.17525474554688,-5.9628145128357914,0.013677502387983195,6,0.002583004534244565,-0.0012504905462264737,-0.051583493128418895,-0.05891699343919751,-0.029333993792533847,3,-0.11157522786222862,-1.3671294205786857,0.21233299374580386,4.294757493990522,0.2045000046491623,4.097905376672373,0.19975000619888306,-0.11157522786222862
1108,2003-06-20,0.19733299314975736,0.201666995882988,0.19416700303554532,0.20158299803733826,937848000.0,-0.010450472881002315,2.395197765837945,0.30723664437902337,44.54911989587687,59.278518743308055,0.01056349259472486,0.00653798514566456,-0.04345523455607034,-0.07368283989772864,50.168850104654986,0.0074999928474426825,0.016363652783504656,-0.007821106165647546,-0.03175751518836065,0.016115302857065555,-0.019789310677004096,0.004147098345709005,0.026294203052179,39.57697000234945,-10.188906929736184,0.011968204511356554,6,0.004667006433010129,0.0008335113525390903,-0.04870799183845517,-0.05608299002051351,-0.0384159982204437,4,-0.11570791750652587,1.0001248049921927,0.19941699504852292,-1.3671294205786857,0.21233299374580386,4.294757493990522,0.2045000046491623,-0.11570791750652587
1109,2003-06-23,0.19033299386501312,0.19816699624061584,0.18641699850559235,0.19716699421405792,734784000.0,-0.03547303050043882,1.6601747520410228,1.6079982328996119,37.89253900071924,55.12039252072588,0.01581714145669058,0.0156323674723024,-0.034670835139512024,-0.06572984357710748,48.776742923814496,0.011749997735023499,0.0127242194145199,-0.01564190536737442,-0.03591350712059038,0.004629696385841542,-0.0257777062439824,-0.005506104490766439,0.03174243469167323,13.053317346043691,-33.29027437904133,0.010135800876607976,6,0.011667005717754364,0.007833510637283325,-0.039374491199851036,-0.04908299073576927,-0.03316599130630493,0,-0.06786000910825318,2.395197765837945,0.19733299314975736,1.0001248049921927,0.19941699504852292,-1.3671294205786857,0.21233299374580386,-0.06786000910825318
1110,2003-06-24,0.18991699814796448,0.1933329999446869,0.1838330030441284,0.18916699290275574,1008816000.0,-0.0021856206252063304,1.5059313706222313,-0.10974615260497753,33.69126672080948,50.67728538868695,0.01371727774163306,0.016964116704471954,-0.032398185369058086,-0.0642963845251861,46.72140741148052,0.0094999969005585,0.009859047355155554,-0.01608710065484048,-0.03625920895470841,0.00408500764502745,-0.026173154804774446,-0.006001046504906515,0.030668733469281867,18.671727622989312,-22.996970508276842,0.010086054149933972,6,0.011583000421524048,0.00824950635433197,-0.03895849548280239,-0.04866699501872063,-0.030834004282951355,1,-0.05353392680520552,1.6601747520410228,0.19033299386501312,2.395197765837945,0.19733299314975736,1.0001248049921927,0.19941699504852292,-0.05353392680520552
1111,2003-06-25,0.1911669969558716,0.19816699624061584,0.1896670013666153,0.19041700661182406,1060620000.0,0.006581816372925431,-6.555548196959978,0.9999801319240245,29.209619740734112,46.052843018543534,0.009698765913291468,0.016757085174585518,-0.031800492660383956,-0.06453260612808157,44.63774470223873,0.00849999487400055,0.006547573606139473,-0.01495380178093908,-0.03473077828556742,0.004823174723689261,-0.02484229003325325,-0.00506531352862491,0.027213570946987647,24.045885813115138,-11.192972615249264,0.009888488252314165,6,0.00895800441503522,0.007791504263877841,-0.04020849429070952,-0.04991699382662776,-0.026833996176719693,2,-0.09633985501597953,1.5059313706222313,0.18991699814796448,1.6601747520410228,0.19033299386501312,2.395197765837945,0.19733299314975736,-0.09633985501597953
1112,2003-06-26,0.1914169937372208,0.1940000057220459,0.18574999272823334,0.19175000488758087,960540000.0,0.0013077402759373857,2.4140248752844253,-0.44402058373563286,32.452818984957645,42.95680680031861,0.006938690613827875,0.01654135818579555,-0.030143002820726267,-0.0637836971614805,41.73373344387926,0.008250012993812561,0.0026521071767817705,-0.01418715491890904,-0.0349597137989453,0.006585403961127223,-0.02457343435892717,-0.0038008754788909083,0.024890720274114625,42.52547795447784,8.154276285046798,0.010386279440018131,6,0.008708007633686038,0.007958009839057895,-0.040458491072058705,-0.05016699060797694,-0.020916998386383084,3,-0.08315347526272654,-6.555548196959978,0.1911669969558716,1.5059313706222313,0.18991699814796448,1.6601747520410228,0.19033299386501312,-0.08315347526272654
1113,2003-06-27,0.1879999935626984,0.19541700184345245,0.18708300590515134,0.1936669945716858,709104000.0,-0.017851080553554666,-1.2221096503251914,17.017451226061834,32.04984247632595,40.345047755404465,0.010244210502535767,0.018539593574620233,-0.024818893623771404,-0.059314976499372285,38.357218976808525,0.008333995938301114,-0.0012594778171931276,-0.016100005060434325,-0.03741743827692168,0.005217428156053028,-0.026758721668678015,-0.005441288452190635,0.02635923779060459,29.070688547495077,-4.84931964043783,0.010658716608243678,6,0.012125007808208438,0.012000009417533847,-0.031416740268468885,-0.04637499153614047,-0.01799999177455905,4,-0.09530315383087484,2.4140248752844253,0.1914169937372208,-6.555548196959978,0.1911669969558716,1.5059313706222313,0.18991699814796448,-0.09530315383087484
1114,2003-06-30,0.1909170001745224,0.19425000250339508,0.18833300471305847,0.19050000607967374,544128000.0,0.015515993147367846,-1.4908447656147086,-0.07358285170363339,31.88026426428567,37.44360045326336,0.006640830630309347,0.015214736239979959,-0.025820050857609966,-0.061164598424683025,36.17044686470975,0.0062500089406966886,-0.004892911927446786,-0.012428848445415502,-0.034516535667384246,0.009658838776553241,-0.023472692056399874,-0.0013850048344311305,0.02161065748023011,49.42096060245057,15.046613536053407,0.011043843610984377,6,0.00920800119638443,0.009083002805709839,-0.030833745375275612,-0.04929199814796448,-0.027833998203277588,0,-0.1676121310095836,-1.2221096503251914,0.1879999935626984,2.4140248752844253,0.1914169937372208,-6.555548196959978,0.1911669969558716,-0.1676121310095836
1115,2003-07-01,0.19875000417232516,0.19900000095367432,0.1867499947547913,0.18850000202655792,977016000.0,0.04102832115863131,1.2790718305563975,24.580688965121357,38.88285735977531,35.5755992931474,-0.0023396223831674556,0.0068259780389123,-0.03170072261148926,-0.06788448296117996,34.40168095246686,0.012250006198883029,-0.0062860400590254994,-0.00402084439992903,-0.02594994095848363,0.01790825215862557,-0.014985392679206316,0.006943703879348256,0.01205597420578991,98.1132330101566,60.45366077211076,0.0109645482792773,7,0.0003329962491988858,0.0012499988079070767,-0.03922924958169463,-0.056583501398563385,-0.03791700303554535,1,-0.2092226452360858,-1.4908447656147086,0.1909170001745224,-1.2221096503251914,0.1879999935626984,2.4140248752844253,0.1914169937372208,-0.2092226452360858
1116,2003-07-02,0.19816699624061584,0.20316700637340546,0.19541700184345245,0.20058299601078036,846828000.0,-0.002933373179724974,1.0437720427149748,-0.23570724530650072,40.32482277468346,35.65923902424086,-0.004444799448416192,0.006391231775923489,-0.02918026091682449,-0.0661192270465622,32.642337686543065,0.007750004529953003,-0.007358093160382495,-0.003749702125787735,-0.02495089293608488,0.01745148868450941,-0.014350297530936307,0.006850893279360837,0.011020603617460017,71.29237976927473,29.434705985292197,0.01060059540514857,7,-0.0046669915318489075,0.009374506771564484,-0.03393799625337124,-0.049750495702028275,-0.0689999908208847,2,-0.19722760659977223,1.2790718305563975,0.19875000417232516,-1.4908447656147086,0.1909170001745224,-1.2221096503251914,0.1879999935626984,-0.19722760659977223
1117,2003-07-03,0.1959169954061508,0.20100000500679016,0.19316700100898745,0.19358299672603607,420912000.0,-0.011354064385842966,-3.9482175971685574,-0.9660591482406411,50.28959404635776,36.2970694854054,-0.0030658962663525358,0.006991333969324803,-0.025064951852806355,-0.06270402664033337,30.44166357391671,0.007833003997802707,-0.009259572592692111,-0.004724702984094636,-0.023964476517695704,0.014515070549506431,-0.01434458975089517,0.0048951837827058975,0.011749328643088225,55.838424582496145,9.014086284734589,0.009619886766800534,7,-0.002416990697383853,0.011624507606029538,-0.03127149306237695,-0.047083992511033984,-0.05974999070167539,3,-0.16121110147449358,1.0437720427149748,0.19816699624061584,1.2790718305563975,0.19875000417232516,-1.4908447656147086,0.1909170001745224,-0.16121110147449358
1118,2003-07-07,0.208749994635582,0.2098329961299896,0.19850000739097595,0.19858300685882568,832200000.0,0.06550222558705254,-1.1935552719432914,4.356038357423834,56.78404749896944,38.39612598521098,-0.015767167789791953,-0.0066485567159157155,-0.03572955522288515,-0.07426142304468478,28.017160869197266,0.013916000723838806,-0.011274024125828591,0.00840414687991145,-0.010095280320234573,0.026903574080057474,-0.0008455667201615613,0.017653860479984462,-0.024916991591453608,95.30822930344216,46.07147777026208,0.009249713600073015,7,-0.011916995048523005,-0.0012084916234016696,-0.03543749265372756,-0.051249992102384595,-0.0698329955339432,0,-0.18323353421645783,-3.9482175971685574,0.1959169954061508,1.0437720427149748,0.19816699624061584,1.2790718305563975,0.19875000417232516,-0.18323353421645783
1119,2003-07-08,0.2064169943332672,0.2091670036315918,0.20250000059604645,0.2029999941587448,602856000.0,-0.011176049639606167,-2.0188010889990182,0.3360877626246702,51.49963991482919,40.37483411787983,-0.012195172988167191,-0.005019137459437328,-0.03107087405074213,-0.07066009423514341,25.964647265068297,0.006667003035545349,-0.010641760057132743,0.006354446709156025,-0.011552210693877685,0.024261104112189735,-0.0025988819923608297,0.01530777541067288,-0.022063991427421603,85.20122344058458,35.45437837146055,0.008953328701516857,7,-0.008625499904155731,0.0011245086789131165,-0.0262294914573431,-0.04204199090600014,-0.06658399105072021,1,-0.17642439113482777,-1.1935552719432914,0.208749994635582,-3.9482175971685574,0.1959169954061508,1.0437720427149748,0.19816699624061584,-0.17642439113482777
1120,2003-07-09,0.21116699278354645,0.2145829945802689,0.20600000023841855,0.2063329964876175,755352000.0,0.023011663674407545,-2.1210952104860925,1.4146900933666506,49.041622176546085,42.57838994408117,-0.015213753345452885,-0.010629132689548848,-0.03350217052911161,-0.07411723402850451,23.92799991641097,0.008582994341850336,-0.010332107899377801,0.011304445564746857,-0.005970080813176126,0.02857897194266984,0.002667182375785365,0.019941708753708348,-0.026304390013217965,84.0492957501479,36.56577454016472,0.008637263188961486,7,-0.011000499129295349,-0.0036254897713661194,-0.029541989788413048,-0.045750487595796585,-0.07616698741912839,2,-0.22770599788570844,-2.0188010889990182,0.2064169943332672,-1.1935552719432914,0.208749994635582,-3.9482175971685574,0.1959169954061508,-0.22770599788570844
1121,2003-07-10,0.20250000059604645,0.20724999904632568,0.19891700148582456,0.204583004117012,644568000.0,-0.04104330924664901,1.2470014826839466,-0.43090714047914985,52.724321286540885,44.830779088701526,-0.005330694965029387,-0.0031335080053329634,-0.022684921592660223,-0.06448338989388977,21.43370689099381,0.01224999129772189,-0.008941316624999252,0.00327910333871842,-0.012461096322376852,0.019019302999813692,-0.00459099649182923,0.01114920316926607,-0.016448582153320346,43.57957783277645,-3.9013263189183007,0.007870099830547638,7,-0.0018335059285163602,0.005041502416133881,-0.02039574645459652,-0.037083495408296585,-0.06791700422763824,3,-0.20576295968702396,-2.1210952104860925,0.21116699278354645,-2.0188010889990182,0.2064169943332672,-1.1935552719432914,0.208749994635582,-0.20576295968702396
1122,2003-07-11,0.2035830020904541,0.20616699755191806,0.20183299481868744,0.20491699874401093,495000000.0,0.005348155512197028,1.2608290095026926,0.64041977852177,55.62233163406877,47.44994455067295,-0.00503605804922172,-0.005150001696451578,-0.021544629136788618,-0.06467523728116686,18.72543454857703,0.004334002733230619,-0.007035797084537165,0.004787104576826101,-0.009915654273268293,0.019489863426920495,-0.0025642748482211097,0.012138484001873312,-0.016390320602226283,31.60479231657969,-16.17878006451589,0.007351379425047202,7,-0.002916507422924014,0.003958500921726227,-0.019916247576475143,-0.03816649690270424,-0.06499999761581421,4,-0.36553148301477123,1.2470014826839466,0.20250000059604645,-2.1210952104860925,0.21116699278354645,-2.0188010889990182,0.2064169943332672,-0.36553148301477123
1123,2003-07-14,0.20200000703334808,0.20999999344348907,0.20100000500679016,0.208749994635582,694344000.0,-0.0077756740044666595,-1.0571421759462671,5.059973414653238,61.6286392222701,50.75531954600456,-0.001406193275857448,-0.0032270645556030098,-0.01773507377519115,-0.062217213164538654,17.982836682772003,0.008999988436698914,-0.004817201749526573,0.002883259207010269,-0.01180434762391161,0.017570866037932148,-0.004460544208450656,0.010227062622471195,-0.013711713021438615,19.679604918355672,-31.154689009683047,0.0073438034154609385,7,-0.001333512365817996,0.005541495978832245,-0.018333252519369125,-0.03658350184559822,-0.05283300578594208,0,-0.32590594077555823,1.2608290095026926,0.2035830020904541,1.2470014826839466,0.20250000059604645,-2.1210952104860925,0.21116699278354645,-0.32590594077555823
1124,2003-07-15,0.19541700184345245,0.20591700077056885,0.19349999725818634,0.20499999821186066,1143456000.0,-0.03258913346873715,1.1751776992933793,1.4197057732723393,54.881775018734885,52.532977063666735,0.006573543926294667,0.0031775956277652895,-0.009353686509330328,-0.05478857530131767,17.805174847083798,0.012417003512382507,-0.003081516273873569,-0.003483095765113825,-0.018258935798785042,0.011292744268557392,-0.010871015781949434,0.0039048242517217835,-0.006076919808808617,9.092656779205788,-43.917622234087446,0.007387920016835605,7,0.008457995951175717,0.006082996726036072,-0.008125249296426773,-0.02637549862265587,-0.04833400249481201,1,-0.2891253176992016,-1.0571421759462671,0.20200000703334808,1.2608290095026926,0.2035830020904541,1.2470014826839466,0.20250000059604645,-0.2891253176992016
1125,2003-07-16,0.193000003695488,0.20000000298023224,0.18833300471305847,0.19908300042152405,880476000.0,-0.012368412805251694,1.9473274095098636,0.6347698039508355,51.593946447670234,53.78510191622081,0.00903975629456319,0.0049422603890544314,-0.005234086608231353,-0.05153275538252333,17.221011126771746,0.011666998267173767,-0.0009659839907716905,-0.0053250938653945645,-0.020078402358219144,0.009428214627430015,-0.012701748111806854,0.002051560381017725,0.021582990884780884,21.539675127420356,-33.68303880698765,0.007376654246412284,7,0.008457995951175662,0.008499994874000522,-0.0010625030845403949,-0.02395850047469142,-0.041917011141777066,2,-0.2754766808026955,1.1751776992933793,0.19541700184345245,-1.0571421759462671,0.20200000703334808,1.2608290095026926,0.2035830020904541,-0.2754766808026955
1126,2003-07-17,0.1833329945802689,0.1895830035209656,0.18083299696445465,0.1871670037508011,853764000.0,-0.050088129171601214,1.0193855899416338,0.630282958089082,43.95959344933416,53.08176851655153,0.018306389722832328,0.01299133864210364,0.006052913083243239,-0.04109590598030813,15.890024361537785,0.012167006731033353,0.00083226162503372,-0.013542103022336938,-0.028198716605683793,0.0011145105610099182,-0.020870409814010366,-0.00621379623066351,0.030725000202655783,8.571323473814878,-46.26403764789337,0.007328306791673425,7,0.014375001192092868,0.016667000949382754,0.01197950914502141,-0.014291491359472303,-0.031165987253189142,3,-0.2636349737618514,1.9473274095098636,0.193000003695488,1.1751776992933793,0.19541700184345245,-1.0571421759462671,0.20200000703334808,-0.2636349737618514
1127,2003-07-18,0.17716699838638306,0.1803330034017563,0.17058299481868744,0.179749995470047,1280832000.0,-0.03363276865685061,4.201373652580369,0.6737065481002474,42.22493871841271,51.46408976315634,0.02406353508879236,0.01834553830284602,0.013870510273934988,-0.03417745883436751,15.005316670295944,0.012749999761581449,0.0014605929981741372,-0.01859559938311578,-0.03562543291286735,-0.0015657658533642094,-0.027110516147991565,-0.010080682618239994,0.035561996483802816,16.70346245884101,-39.68113874983249,0.008514916764875778,7,0.015415996313095093,0.01770799607038498,0.021354004740715027,-0.008125495165586472,-0.025833994150161743,4,-0.24036080311697505,1.0193855899416338,0.1833329945802689,1.9473274095098636,0.193000003695488,1.1751776992933793,0.19541700184345245,-0.24036080311697505
1128,2003-07-21,0.1745000034570694,0.17874999344348907,0.17033299803733826,0.17816700041294098,985140000.0,-0.015053565018340542,2.4831471067041586,1.4196674781645533,38.17474897828896,49.983546325762966,0.023871601233696554,0.020252596779094717,0.01818949219040744,-0.0306820548454996,14.469263458551406,0.008416995406150818,0.0018776112607262752,-0.02012094482779503,-0.03959366175807183,-0.0006482278975182276,-0.02985730329293343,-0.010384586362656628,0.03570023141002657,11.710333575935028,-43.673286264843725,0.009736358465138394,7,0.01795799285173416,0.018874995410442352,0.024020999670028687,-0.005458500236272812,-0.025582998991012573,0,-0.20582807032015804,4.201373652580369,0.17716699838638306,1.0193855899416338,0.1833329945802689,1.9473274095098636,0.193000003695488,-0.20582807032015804
1129,2003-07-22,0.17741699516773224,0.18074999749660486,0.17641699314117432,0.17941699922084808,582444000.0,0.016716284543687676,-1.1664977871820195,0.5454065212444329,33.46252495694769,48.25253552358537,0.018336649080465672,0.017200221517010283,0.015565915661277463,-0.03277986599282717,14.520722669732338,0.006249994039535467,0.0016145941837314437,-0.016558153182268137,-0.037435666372069715,0.00431936000753344,-0.026996909777168926,-0.006119396587367348,0.02959386075298312,23.878369737794454,-25.022067361077678,0.010438756594900787,7,0.012749500572681427,0.01595800369977951,0.01935400813817978,-0.008208494633436203,-0.02399998903274536,1,-0.1592293562046766,2.4831471067041586,0.1745000034570694,4.201373652580369,0.17716699838638306,1.0193855899416338,0.1833329945802689,-0.1592293562046766
1130,2003-07-23,0.179749995470047,0.18083299696445465,0.17191700637340546,0.1772499978542328,605328000.0,0.01314981295962725,2.821684284482483,-1.249996274717251,36.10016343169678,46.40540687304715,0.012380420734920072,0.014826650943214337,0.013720679245040224,-0.034278461291682966,14.917422482585142,0.008915990591049194,-0.00020820061346760177,-0.013716802746057521,-0.03548642494101062,0.008052819448895576,-0.02460161384353407,-0.0028319916485809726,0.024326631819998196,48.91945324752324,2.7336559962904303,0.010884811097476545,7,0.010416500270366669,0.013625003397464752,0.02020825818181038,-0.009916495531797409,-0.03033299744129181,2,-0.18173572709129826,-1.1664977871820195,0.17741699516773224,2.4831471067041586,0.1745000034570694,4.201373652580369,0.17716699838638306,-0.18173572709129826
1131,2003-07-24,0.17274999618530273,0.1843329966068268,0.17125000059604645,0.18299999833106995,1116828000.0,-0.038942973358298216,1.0258589858072034,-4.100004768376129,33.68497779800077,43.967923113484034,0.016446068439611605,0.021477302838397827,0.021241931783097245,-0.026448348106027003,14.880623392808006,0.013082996010780362,-0.0017823016006312253,-0.019795951992273325,-0.043451553953063715,0.003859649968517065,-0.031623752972668506,-0.007968151011878144,0.02862714076452591,17.26427424951355,-26.556250218265095,0.011827800980395193,7,0.01741649955511093,0.020625002682209015,0.030354008078575134,-0.0029164962470531464,-0.021332994103431674,3,-0.12542404694672393,2.821684284482483,0.179749995470047,-1.1664977871820195,0.17741699516773224,2.4831471067041586,0.1745000034570694,-0.12542404694672393
1132,2003-07-25,0.17550000548362732,0.17649999260902405,0.16666699945926666,0.17308300733566284,1002084000.0,0.015919012208687633,3.452367939868699,-0.235804647998302,22.708324822657886,39.643443735749344,0.01038573082647895,0.018417991517513055,0.019061229659897566,-0.02833050820186528,15.312078613059676,0.009832993149757385,-0.003678725166851915,-0.016250093281269085,-0.04110615361629924,0.008605967053761071,-0.028678123448784176,-0.003822063113753993,0.023393600353202093,50.00004217469595,12.168057542353743,0.01242803016751508,7,0.010791994631290436,0.015124991536140442,0.02760399878025055,-0.005666505545377731,-0.02541700005531311,4,-0.13295155229339495,1.0258589858072034,0.17274999618530273,2.821684284482483,0.179749995470047,-1.1664977871820195,0.17741699516773224,-0.13295155229339495
1133,2003-07-28,0.17008300125598907,0.17733299732208252,0.16933299601078033,0.17691700160503387,703752000.0,-0.030866119990768937,1.0871405912264607,-2.827474383793048,21.61406595207832,35.94703161723195,0.012068299044942443,0.023635690028430884,0.02480828908894689,-0.022094961053113094,15.633633809993563,0.008000001311302185,-0.005551902094433625,-0.020771247893571848,-0.04742304407206857,0.005880548284924875,-0.03409714598282021,-0.007445349804323487,0.025587943943084057,19.336592031512904,-11.986995679316788,0.013325898089248358,7,0.013250499963760376,0.020541995763778687,0.030000250786542892,-0.0002495013177394867,-0.022916004061698914,0,-0.11024027610817766,3.452367939868699,0.17550000548362732,1.0258589858072034,0.17274999618530273,2.821684284482483,0.179749995470047,-0.11024027610817766
1134,2003-07-29,0.15891699492931366,0.1679999977350235,0.15299999713897705,0.15466700494289398,2794788000.0,-0.06565033686035238,-2.9556934418434673,-0.6218890502418113,12.899060382119444,31.64759983217074,0.019570321963564258,0.034025943928732205,0.03612766528554573,-0.010139089070577562,16.377126502136207,0.017083004117012024,-0.008227277196089788,-0.030337253957986837,-0.06057419856298951,-0.00010030935298416255,-0.04545572626048816,-0.015218781655485514,0.03385355569577883,18.88423671793036,-5.5315547644660725,0.015118472302501332,7,0.012374505400657654,0.024874500930309296,0.04116625711321831,0.010916505008935928,-0.010333999991416931,1,-0.06292587188490972,1.0871405912264607,0.17008300125598907,3.452367939868699,0.17550000548362732,1.0258589858072034,0.17274999618530273,-0.06292587188490972
1135,2003-07-30,0.1571670025587082,0.16016699373722074,0.15616700053215027,0.15833300352096558,788724000.0,-0.011011990073081068,-1.5268394621282189,-0.27435381400502085,14.304165866841132,28.352552323004847,0.017548253610026265,0.03425730089414508,0.03833623400023825,-0.00762666432870146,16.803237903050277,0.003999993205070468,-0.011474622369956528,-0.030008096247911453,-0.06308141383754379,0.0030652213417208807,-0.04654475504272762,-0.013471437453095286,0.030831081648050457,13.299095172828352,-8.333523624020174,0.01653665879481616,7,0.011499494314193726,0.026624493300914764,0.042916249483823776,0.012666497379541397,-0.0014999955892562866,2,-0.02385994746143061,-2.9556934418434673,0.15891699492931366,1.0871405912264607,0.17008300125598907,3.452367939868699,0.17550000548362732,-0.02385994746143061
1136,2003-07-31,0.15908299386501312,0.16316699981689453,0.15741699934005735,0.1608330011367798,897600000.0,0.012190798800716607,-1.2628904520491173,1.5008626308323667,15.413781050748312,25.373534804375474,0.013220979550313205,0.030844517023650042,0.03687294842819033,-0.008714781285557166,16.834941666702257,0.00599999725818634,-0.014101988947813365,-0.02613790482282638,-0.06104447843565797,0.008768668790005207,-0.04359119162924219,-0.008684618016410572,0.024715319893611726,24.998958945718204,4.436585328123311,0.017453286806415794,7,0.009583503007888794,0.024708501994609833,0.040750257670879364,0.010750506073236465,0.003750011324882535,3,-0.06076071113207637,-1.5268394621282189,0.1571670025587082,-2.9556934418434673,0.15891699492931366,1.0871405912264607,0.17008300125598907,-0.06076071113207637
1137,2003-08-01,0.16433300077915192,0.16566699743270874,0.15758299827575686,0.15916700661182406,767556000.0,0.03300168538815407,1.0638274399406469,-2.9519844006777243,22.303266732933977,23.61003677711381,0.006659318447970353,0.02435572500490299,0.03195523441060638,-0.013109955898580161,17.00489788532996,0.008083999156951877,-0.01645390894725335,-0.019308698177337658,-0.055026149447283346,0.01640875309260803,-0.0371674238123105,-0.0014499725423648135,0.015769514985115196,46.57462522045856,24.83066075505564,0.017858725634972844,8,0.00433349609375,0.01945849508047104,0.035208750516176224,0.0055004991590976715,0.00849999487400055,4,-0.0785965000093849,-1.2628904520491173,0.15908299386501312,-1.5268394621282189,0.1571670025587082,-2.9556934418434673,0.15891699492931366,-0.0785965000093849
1138,2003-08-04,0.1704999953508377,0.17350000143051147,0.16316699981689453,0.16416700184345245,1428852000.0,0.03752742627741368,-1.4800203140814494,1.2259002434493727,31.565624160771947,23.399270021983174,-0.00015058241566701103,0.015996349643714713,0.02618025042757416,-0.018422813923548248,16.277732718895265,0.010333001613616943,-0.01750398502029321,-0.011229203641414637,-0.045346253814035536,0.022887846531206263,-0.028287728727725087,0.005829321444895813,0.0063502181783945955,85.36582706515513,59.459510708602124,0.01705852508631045,8,-0.001833498477935791,0.013291500508785248,0.02925000712275505,-0.0006664954125881195,-0.009499996900558444,0,-0.11974774474633543,1.0638274399406469,0.16433300077915192,-1.2628904520491173,0.15908299386501312,-1.5268394621282189,0.1571670025587082,-0.11974774474633543
1139,2003-08-05,0.17000000178813934,0.17891700565814972,0.1685830056667328,0.17491699755191806,1063488000.0,-0.002932513644176571,-1.666498769609351,-0.7764094117647102,32.48712776024162,22.997821614043712,-0.0009089137436300576,0.014364670700066778,0.027104057089691214,-0.017229249668994973,15.332220351337822,0.010333999991416931,-0.01802850486534377,-0.009908347576856602,-0.042322279751112135,0.02250558459739893,-0.02611531366398437,0.0062986185102711645,-0.017000004649162292,60.80438742486378,32.926934042151856,0.016206966087127773,8,-0.0013335049152374268,0.013791494071483612,0.03006250038743019,4.149973392486572e-05,-0.011083006858825684,1,-0.13431179031577045,-1.4800203140814494,0.1704999953508377,1.0638274399406469,0.16433300077915192,-1.2628904520491173,0.15908299386501312,-0.13431179031577045
1140,2003-08-06,0.1630830019712448,0.17000000178813934,0.1589999943971634,0.16775000095367432,1025868000.0,-0.040688233789048844,1.3999141724386244,0.9491566002169814,33.907115214271144,23.022503549184865,0.0037942505152856743,0.018440067582301017,0.03387625181862902,-0.009598625424968366,14.236695240077077,0.011000007390975952,-0.018234904916406613,-0.014421147853136057,-0.044089615122957754,0.01524731941668564,-0.029255381488046905,0.00041308578177479127,-0.009564664661884298,26.35349286581137,-3.8022224221413055,0.014834233634910847,8,0.002875499427318573,0.020708493888378143,0.03697950020432472,0.007667001336812973,-0.001833006739616394,2,-0.08891182317029434,-1.666498769609351,0.17000000178813934,-1.4800203140814494,0.1704999953508377,1.0638274399406469,0.16433300077915192,-0.08891182317029434
1141,2003-08-07,0.1608330011367798,0.16500000655651093,0.15866699814796448,0.16266700625419614,1040340000.0,-0.013796660640706948,-1.0541670493047266,0.3929731127692675,36.15762603733577,24.516870350815736,0.0046668208792797206,0.01834920088733788,0.03596843602504013,-0.006744625391425507,13.86234529784228,0.006333008408546448,-0.018481495388730507,-0.014587798714637723,-0.04267549208168128,0.013499894652405836,-0.028631645398159516,-0.0005439520311159296,-0.006806690460443521,15.233907079760389,-15.936731067631076,0.014043846683521785,8,0.005125500261783572,0.022958494722843142,0.03870850056409833,0.009917002171277972,-0.0022500008344650546,3,-0.03212023733197955,1.3999141724386244,0.1630830019712448,-1.666498769609351,0.17000000178813934,-1.4800203140814494,0.1704999953508377,-0.03212023733197955
1142,2003-08-08,0.12916700541973114,0.13850000500679016,0.1271670013666153,0.13791699707508087,3767580000.0,-0.19688742666760561,1.2857997271027812,4.7709745039732345,24.24231802424582,24.80889835883435,0.03248551026787708,0.046540438557196334,0.06668898250763189,0.02536199107958992,14.111775597627712,0.03366599977016452,-0.020010595214308424,-0.04253299459815024,-0.07437728616322287,-0.010688703033077618,-0.058455140380686554,-0.02661084881561393,0.04975000023841858,3.8647418111287335,-28.537829515455957,0.015922145782536316,8,0.023874998092651367,0.04170799255371094,0.07135374844074249,0.042374495416879654,0.034332990646362305,4,0.2606393146668229,-1.0541670493047266,0.1608330011367798,1.3999141724386244,0.1630830019712448,-1.666498769609351,0.17000000178813934,0.2606393146668229
1143,2003-08-11,0.1361670047044754,0.13791699707508087,0.13041700422763824,0.13124999403953552,1675752000.0,0.05419340072178347,-1.2785975729836547,-0.5619446119052728,27.601489307094823,26.442501572720506,0.022538781433193905,0.0362121293051281,0.05827883954764726,0.018838481616696573,14.091207161401812,0.008749991655349731,-0.020752570825762262,-0.03224134519696237,-0.06450533496920133,2.264457527659247e-05,-0.04837334008308186,-0.016109350310842874,0.04171500086784363,17.3913093555673,-15.424874828133156,0.01613199488611948,8,0.016874998807907104,0.034707993268966675,0.06435374915599823,0.03537449613213539,0.029249995946884155,0,0.269272214867718,1.2857997271027812,0.12916700541973114,-1.0541670493047266,0.1608330011367798,1.3999141724386244,0.1630830019712448,0.269272214867718
1144,2003-08-12,0.1389169991016388,0.1392499953508377,0.13566699624061584,0.13791699707508087,764160000.0,0.02019574714984529,3.3013335956995786,0.20337601333434352,27.927868569353663,27.956246317444116,0.018610536014605356,0.030580124461660863,0.0545111131492754,0.016568513097501014,14.824990894270456,0.003582999110221863,-0.02117573122717592,-0.026666350662708282,-0.05886718065492244,0.005534479329505876,-0.042766765658815376,-0.01056593566660119,0.03795070638656617,27.43211453643345,-3.2088485678958882,0.01610041499610708,8,0.014125004410743713,0.031957998871803284,0.06327025219798088,0.032624501734972,0.02775000035762787,1,0.15896542173707195,-1.2785975729836547,0.1361670047044754,1.2857997271027812,0.12916700541973114,-1.0541670493047266,0.1608330011367798,0.15896542173707195
1145,2003-08-13,0.139833003282547,0.14208300411701202,0.13600000739097595,0.13950000703334808,693552000.0,0.0065938955407323085,1.5172767830990606,0.3329955743640942,30.954119283792352,29.682950565560123,0.01673722337017547,0.026853549479025518,0.0524300262643525,0.01616002707763531,16.004580305791837,0.006082996726036072,-0.02112867861448811,-0.023091996461153036,-0.05453221486269055,0.008348221940384482,-0.03881210566192181,-0.007371887260384263,0.03604068812322617,33.47870953511913,1.0983581781854923,0.015720109200768762,8,0.01320900022983551,0.03104199469089508,0.06283349543809891,0.0317084975540638,0.025499999523162842,2,0.1364770204370529,3.3013335956995786,0.1389169991016388,-1.2785975729836547,0.1361670047044754,1.2857997271027812,0.12916700541973114,0.1364770204370529
1146,2003-08-14,0.13500000536441806,0.13716700673103333,0.13349999487400055,0.13516700267791748,1527696000.0,-0.03456264118395114,-1.3157503470016703,-0.5014990826508318,27.11812209431254,30.21793449460219,0.019886020911548147,0.029386566344154402,0.05585657068715741,0.021548118865347327,17.620073155769774,0.006333008408546448,-0.019440870523452197,-0.02550834491848944,-0.057763348603448034,0.006746658766469155,-0.04163584676096874,-0.009380843076010142,0.039899552240571956,52.5140959604236,21.438744482924164,0.01612750184247929,8,0.01804199814796445,0.03358349204063413,0.06885399296879766,0.036541495472192737,0.023832991719245883,3,0.19444436166021872,1.5172767830990606,0.139833003282547,3.3013335956995786,0.1389169991016388,-1.2785975729836547,0.1361670047044754,0.19444436166021872
1147,2003-08-15,0.1345829963684082,0.13541699945926666,0.1333329975605011,0.13416700065135956,217716000.0,-0.0030889554032548228,1.0,-2.491032390470656,28.741999355754615,29.904198405155814,0.017477102582342557,0.027879088113176465,0.05463447139814015,0.022471538987540396,18.518221656475752,0.002084001898765564,-0.01806621810475781,-0.023796153813600535,-0.05702826750049117,0.0094359598732901,-0.040412210657045866,-0.007180096970155203,0.03936191011181431,35.71054500493044,3.0201829603530896,0.01661605684344532,8,0.018459007143974304,0.03400050103664398,0.06952100247144699,0.03750050440430641,0.02574999630451205,4,0.17832864909775692,-1.3157503470016703,0.13500000536441806,1.5172767830990606,0.139833003282547,3.3013335956995786,0.1389169991016388,0.17832864909775692
1148,2003-08-18,0.1385830044746399,0.1385830044746399,0.13433299958705902,0.1367499977350235,717684000.0,0.029721496876782716,3.6371950475973693,4.406311566429058,36.68055752668641,30.370135045871898,0.009469353962523602,0.022187886719545635,0.04922564615620742,0.018954449885199565,19.324597226699613,0.004250004887580872,-0.01680794571835295,-0.01800029575824738,-0.051445545564062806,0.015444954047568044,-0.03472292066115509,-0.0012776708553396687,0.03442634390331048,60.00003405977149,24.5072968717295,0.016722624902907712,8,0.010000497102737427,0.030000492930412292,0.0655209943652153,0.03600049763917923,0.009583994746208191,0,0.17979832148907748,1.0,0.1345829963684082,-1.3157503470016703,0.13500000536441806,1.5172767830990606,0.139833003282547,0.17979832148907748
1149,2003-08-19,0.149167001247406,0.15000000596046448,0.14158299565315247,0.1416669934988022,1403976000.0,0.07637297815045518,-1.195359032707529,4.091642210859177,45.30328885520209,31.63637656153089,-0.004895380018552331,0.009885806298659289,0.03741007557968423,0.008974363920093709,19.970795778955623,0.011417001485824585,-0.01615790299205805,-0.006003799289464956,-0.03810342390574045,0.026095825326810554,-0.022053611597602718,0.010046013018672806,0.022925500190317666,95.0020741991088,54.35968981666028,0.016049812308137755,8,-0.0030834972858428955,0.017374999821186066,0.05493699759244919,0.025416500866413116,-0.0030840039253234863,1,0.10893829914165498,3.6371950475973693,0.1385830044746399,1.0,0.1345829963684082,-1.3157503470016703,0.13500000536441806,0.10893829914165498
1150,2003-08-20,0.14708299934864044,0.14983299374580386,0.1438329964876175,0.14708299934864044,870348000.0,-0.013970931113035379,1.1818216300277855,0.0,42.96880838910166,32.39317460061599,-0.005944818378866984,0.009904821939502068,0.038113473131425935,0.011732133329591388,20.29697068923789,0.005999997258186368,-0.01693600224490907,-0.006454451382160192,-0.036549920879009545,0.02364101811468916,-0.021502186130584855,0.00859328336626447,0.02411099208766107,82.49831918348079,38.22986289588161,0.015047734748424673,8,-0.008499495685100555,0.016500502824783325,0.05560449883341789,0.02750050276517868,-0.00658300518989563,2,0.13314931159518295,-1.195359032707529,0.149167001247406,3.6371950475973693,0.1385830044746399,1.0,0.1345829963684082,0.13314931159518295
1151,2003-08-21,0.15108299255371094,0.1525000035762787,0.14833299815654755,0.1506669968366623,644748000.0,0.02719548297753338,1.5642970129066276,100.0,42.12096836648455,34.37969130530919,-0.01282162622725444,0.004425247450609376,0.032745539318385114,0.008509201023439467,20.904322982311914,0.005417004227638245,-0.017888147187625575,-0.0013711079955101013,-0.0300826740123179,0.027340458021297698,-0.015726891003914,0.012984675012893798,0.01923045908119686,92.60702990648974,46.62142142510588,0.014355783008403898,8,-0.009624488651752472,0.007292009890079498,0.05039600655436516,0.0250835083425045,-0.018165990710258484,3,0.09431908920478227,1.1818216300277855,0.14708299934864044,-1.195359032707529,0.149167001247406,3.6371950475973693,0.1385830044746399,0.09431908920478227
1152,2003-08-22,0.15216700732707975,0.16233299672603607,0.15208299458026886,0.16016699373722074,1002396000.0,0.007174962284278497,-1.5097911870195337,-19.2309345560053,38.396991286515835,35.57919152524485,-0.011510435334285724,0.001584808998436965,0.030382749647219792,0.008165871503550887,20.871567661153595,0.011250004172325134,-0.018636087333179896,0.0008795566856860948,-0.025706663955948617,0.027465777327320806,-0.012413553635131275,0.014172667006503464,0.017283515302462193,63.69289129388914,21.75137230834043,0.013293110320817356,8,-0.00433401018381116,0.0035829916596412936,0.04668698832392695,0.028666496276855497,-0.01908400654792783,4,0.04380706352629904,1.5642970129066276,0.15108299255371094,1.1818216300277855,0.14708299934864044,-1.195359032707529,0.149167001247406,0.04380706352629904
1153,2003-08-25,0.1513330042362213,0.15508300065994265,0.15000000596046448,0.15508300065994265,434028000.0,-0.00548084046278019,1.710933091735584,0.4687503492465622,38.23533554980265,36.72446563418363,-0.009274176381823235,0.0009929973384548985,0.030433846658435404,0.00967803587338037,20.984923402948112,0.005082994699478177,-0.019627937341428814,0.0009830534458160345,-0.024091908235800708,0.026058015127432776,-0.011554427394992323,0.013520534286624392,0.017271847968062082,46.987990741891075,7.125468938159983,0.012537480840808364,8,-0.0035000070929527283,0.004416994750499725,0.04239599034190178,0.029500499367713928,-0.017166003584861755,0,0.05947141855883942,-1.5097911870195337,0.15216700732707975,1.5642970129066276,0.15108299255371094,1.1818216300277855,0.14708299934864044,0.05947141855883942
1154,2003-08-26,0.14891700446605682,0.1516669988632202,0.14483299851417542,0.1494169980287552,768984000.0,-0.01596479090835512,1.73360274658467,0.13333174387462252,40.53505497582051,37.78901404440898,-0.005912236412341315,0.0027630746818422813,0.0318883888012271,0.01274108205733912,20.09075102525879,0.006834000349044772,-0.01647465407998422,-0.0009329468011856079,-0.025685359507685607,0.02381946590531439,-0.013309153154435621,0.011443259552064405,0.01885909072147321,27.48112385361744,-13.508147660166877,0.012376206353250001,8,-0.0010840073227882385,0.006832994520664215,0.04399949312210083,0.03191649913787842,-0.01266700029373169,1,-0.005036397608841892,1.710933091735584,0.1513330042362213,-1.5097911870195337,0.15216700732707975,1.5642970129066276,0.15108299255371094,-0.005036397608841892
1155,2003-08-27,0.15341700613498688,0.1550000011920929,0.14833299815654755,0.14991700649261475,567816000.0,0.030218185525990426,1.0003040145569324,-7.000089408118257,45.18966770094301,39.79696355625681,-0.009256085281701298,-0.002142098504705786,0.026306266668718353,0.008992715231267046,19.042997551275644,0.006667003035545349,-0.013788349929747146,0.003754554688930517,-0.020820660499654337,0.02832976987751537,-0.00853305290536191,0.016042162283222944,0.013546907176124862,49.05147713097271,4.605863511867831,0.01228760759429243,8,-0.005584008991718292,0.0023329928517341614,0.03835374116897583,0.027416497468948364,-0.01358400285243988,2,-0.047804405767450486,1.73360274658467,0.14891700446605682,1.710933091735584,0.1513330042362213,-1.5097911870195337,0.15216700732707975,-0.047804405767450486
1156,2003-08-28,0.1494169980287552,0.15575000643730166,0.14766700565814972,0.15491700172424314,828312000.0,-0.026072781675274048,1.255926870907429,-1.5714297878500096,70.488465161495,44.43545975689463,-0.003348045180669834,0.0011558910310415782,0.028902843603438644,0.013710095421711754,18.248704874327913,0.008083000779151944,-0.011267983511332846,0.0002378463745117132,-0.023934180788577397,0.024409873537600824,-0.011848167207032856,0.012323859956056282,0.01675097704346662,26.194285616971996,-22.41854432903881,0.012086013581544559,8,-0.0010839998722076416,0.006333000957965851,0.04235374927520752,0.042458005249500275,-0.010666996240615845,3,-0.05967864424832248,1.0003040145569324,0.15341700613498688,1.73360274658467,0.14891700446605682,1.710933091735584,0.1513330042362213,-0.05967864424832248
1157,2003-08-29,0.15141700208187106,0.15208299458026886,0.14858299493789673,0.149167001247406,532884000.0,0.013385385059944577,-1.047973005375383,-0.4090907859409064,67.16644681841791,47.82278078930924,-0.0030273877945397876,-0.00196195112907549,0.02591009783701992,0.01246366872782173,17.687509839615867,0.0034999996423721313,-0.00911643364430742,0.0028836503624916354,-0.020251606130306216,0.026018906855289486,-0.00868397788390729,0.014451278608890561,0.013970953516238616,60.30959777677085,7.42741606017556,0.011567628246398919,8,0.0005409941077232083,0.0016250014305114469,0.04035374522209165,0.04674950242042539,-0.011417001485824613,4,-0.12217914754655934,1.255926870907429,0.1494169980287552,1.0003040145569324,0.15341700613498688,1.73360274658467,0.14891700446605682,-0.12217914754655934
1158,2003-09-02,0.1500830054283142,0.15541699528694153,0.14933300018310547,0.1540829986333847,711456000.0,-0.008810084965462206,-1.2123603694401772,-1.7777740984800603,62.98311258714167,49.78720564841364,0.00012229493260781932,-0.002356805636255177,0.02628256732481052,0.014560460877963394,17.84406363008489,0.00608399510383606,-0.005992714837978114,0.00257050320506097,-0.01816043356511099,0.02330143997523293,-0.00779496518002501,0.01293597159014695,0.014540531085165592,48.09016308412989,-7.680343215857043,0.010365468385085985,9,0.0029999911785125732,0.0029589980840682983,0.03837549313902855,0.04808349907398224,-0.015000000596046448,1,-0.11327068378359595,-1.047973005375383,0.15141700208187106,1.255926870907429,0.1494169980287552,1.0003040145569324,0.15341700613498688,-0.11327068378359595
1159,2003-09-03,0.14716699719429016,0.15275000035762787,0.1464170068502426,0.15233300626277926,849972000.0,-0.01942930330920678,1.110998800455985,1.2915044610427175,58.14851213694141,51.47383939817362,0.0030449798576239195,-0.0013060584949389498,0.028409004940024213,0.018220727416850546,18.57271070228013,0.006332993507385282,-0.0030072061084582824,0.0007961452007293757,-0.017032159876235076,0.018624450277693827,-0.008118007337752836,0.009710297739211587,0.01670740861625236,8.035898180982388,-48.46602159154537,0.00891415253848222,9,0.006416000425815582,0.005875006318092346,0.039812251925468445,0.05099950730800629,-0.01016700267791748,2,-0.08833499895202712,-1.2123603694401772,0.1500830054283142,-1.047973005375383,0.15141700208187106,1.255926870907429,0.1494169980287552,-0.08833499895202712
1160,2003-09-04,0.14858299493789673,0.15208299458026886,0.1466670036315918,0.14775000512599945,740064000.0,0.00962170711234367,-2.6118732578418853,-0.1612443572695666,66.3315805032742,54.16390741337247,0.0020832036705617785,-0.004072877128360658,0.026217022196469597,0.017584736710083426,18.583322368690872,0.005415990948677063,-0.0010451852364826986,0.002937143296003336,-0.013121075150364037,0.01899536174237071,-0.005091965927180336,0.010966252519187009,0.01455726278376726,23.207845103276885,-32.40232607827939,0.00802910922318368,9,0.005000002682209015,0.004459008574485779,0.028958503156900406,0.043542005121707916,-0.00916600227355957,3,-0.08300405285763968,1.110998800455985,0.14716699719429016,-1.2123603694401772,0.1500830054283142,-1.047973005375383,0.15141700208187106,-0.08300405285763968
1161,2003-09-05,0.1556670069694519,0.15916700661182406,0.14708299934864044,0.1488330066204071,1198740000.0,0.047677138521242446,-1.3386858619416813,8.204182393874886,71.84778916291451,57.88066273297232,-0.004785422563724967,-0.012188676142809524,0.01838304551104808,0.011299250648135167,18.6667992462287,0.012084007263183622,-0.00036952018879951587,0.010279455035924923,-0.004891882017671129,0.025450792089520974,0.002693786509126883,0.017865123562722962,0.006753785625111114,72.54902189944804,13.825937038979276,0.0075856685267980265,9,-0.003667004406452179,-0.002625003457069397,0.02056198939681053,0.03645799309015274,-0.014834001660346985,4,-0.10171714607458326,-2.6118732578418853,0.14858299493789673,1.110998800455985,0.14716699719429016,-1.2123603694401772,0.1500830054283142,-0.10171714607458326
1162,2003-09-08,0.16283300518989566,0.16466699540615082,0.15625,0.1581670045852661,1508712000.0,0.046034149174911665,1.0199219001437552,0.6827627109035368,73.58122022624433,61.807983252576946,-0.011487358285596105,-0.01760584319554917,0.010526830139097804,0.004990863976108123,17.082133367613945,0.008999988436698914,0.0009597352402344606,0.01576215326786043,0.0006982703123772915,0.030826036223343567,0.008230211790118874,0.023294094745601984,-0.03566600382328036,89.9507322394379,30.092518512250713,0.007531941477741563,9,-0.008083008229732541,-0.00979100167751315,0.013395991176366778,0.029291994869708987,-0.01941600441932681,0,-0.14790001187824753,-1.3386858619416813,0.1556670069694519,-2.6118732578418853,0.14858299493789673,1.110998800455985,0.14716699719429016,-0.14790001187824753
1163,2003-09-09,0.17283299565315247,0.17891700565814972,0.15616700053215027,0.15833300352096558,2489436000.0,0.06141255239743826,-1.4161010417837083,3.1075847092261815,73.27770830511923,65.44605584472126,-0.020245926022611244,-0.026053861227108593,4.87494867624505e-05,-0.004084658840205646,15.78774228523706,0.02275000512599945,0.002418029121595139,0.023928844183683406,0.005832917762612716,0.0420247706047541,0.014880880973148075,0.03297680739421874,-0.04491599440574645,81.27996852874642,24.798668751534635,0.009047963210535342,9,-0.010165989398956299,-0.01979099214076996,0.00339600071310997,0.01929200440645218,-0.03125,1,-0.1899694843165044,1.0199219001437552,0.16283300518989566,-1.3386858619416813,0.1556670069694519,-2.6118732578418853,0.14858299493789673,-0.1899694843165044
1164,2003-09-10,0.16099999845027926,0.17241699993610382,0.1596670001745224,0.16791699826717374,1380624000.0,-0.06846491989654624,-1.6609630790665273,-0.47703472897341864,61.48588986087863,67.25674719582521,-0.007284781670061247,-0.013156157750678937,0.01116226062619724,0.008581448724117147,14.556684118085993,0.013165995478630066,0.003923044693192823,0.010991697013378182,-0.007232812138502409,0.029216206165258773,0.0018794424374379004,0.020103951589318464,-0.031042997026443503,44.44339199384926,-8.3856031558024,0.009112254575940296,9,0.0016670078039169034,-0.007957994937896756,0.015228997915983172,0.03112500160932538,-0.017666995525360135,2,-0.16097511718930424,-1.4161010417837083,0.17283299565315247,1.0199219001437552,0.16283300518989566,-1.3386858619416813,0.1556670069694519,-0.16097511718930424
1165,2003-09-11,0.15891699492931366,0.16791699826717374,0.1525000035762787,0.16316699981689453,2612736000.0,-0.012937910192644453,1.2424716634137034,0.6144289431959239,56.67677839863796,65.72211533328554,-0.004849540052602325,-0.010087304329410879,0.01223421939194394,0.011447331784178921,13.271837826721638,0.015416994690895053,0.005548751491430914,0.007954493910074245,-0.010023555138293644,0.025932542958442134,-0.0010345306141097133,0.016943518434258203,-0.02700159333610533,37.17406934463738,-10.184435526113951,0.008989024524183948,9,0.0037500113248825073,-0.005874991416931152,0.017312001436948776,0.033208005130290985,-0.020083993673324585,3,-0.13791476753439535,-1.6609630790665273,0.16099999845027926,-1.4161010417837083,0.17283299565315247,1.0199219001437552,0.16283300518989566,-0.13791476753439535
1166,2003-09-12,0.16124999523162842,0.16474999487400055,0.15583300590515134,0.15758299827575686,1162404000.0,0.014680621813623285,-1.4883526554781077,-0.8628218208847358,57.57989210682674,64.65694258755319,-0.005953596179491316,-0.010912371315761615,0.008915233412801371,0.009894774598953021,11.781947308191118,0.00891698896884921,0.007239232424542552,0.008974994719028462,-0.007894952694670276,0.0258449421327272,0.0005400210121790927,0.01740996842587783,-0.027454529475822442,33.12257624173983,-11.667019253474557,0.008434973706849373,9,0.001417011022567749,-0.00820799171924591,0.013625003397464752,0.030875004827976227,-0.019332990050315857,4,-0.13539846953749757,1.2424716634137034,0.15891699492931366,-1.6609630790665273,0.16099999845027926,-1.4161010417837083,0.17283299565315247,-0.13539846953749757
1167,2003-09-15,0.15858300030231476,0.1634169965982437,0.15800000727176666,0.16258299350738525,596028000.0,-0.016539503926698673,-1.097178113723488,-1.0908089789018645,55.870631074228505,63.86666686389618,-0.002417424192367984,-0.00669860726572874,0.010617458411824932,0.013292058930220008,10.202244838292673,0.005416989326477051,0.008199098981158087,0.005107999593019497,-0.009758498869434196,0.01997449805547319,-0.0023252496382073495,0.012541248824246343,-0.022982672950415034,23.026824569963587,-20.597178382872677,0.0074332492312268435,9,0.004084005951881409,-0.005540996789932251,0.016291998326778412,0.033541999757289886,-0.012333005666732816,0,-0.11192873737646614,-1.4883526554781077,0.16124999523162842,1.2424716634137034,0.15891699492931366,-1.6609630790665273,0.16099999845027926,-0.11192873737646614
1168,2003-09-16,0.16349999606609344,0.164000004529953,0.15891699492931366,0.15891699492931366,620736000.0,0.03100581874731323,-1.2182013265704252,-1.1457522305213552,61.34880665949543,64.22225514417995,-0.00584582380331139,-0.0101748414453455,0.004359227955492095,0.009198568980800265,8.903314894024666,0.005417004227638245,0.007919075352866983,0.008779145777225494,-0.00496664282253792,0.02252493437698891,0.0019062514773437733,0.015652040077107215,-0.02616700158194371,55.229173571588355,9.168158846946639,0.00687289429988171,9,-0.0007079914212226868,-0.008832991123199463,-0.0015414953231811523,0.015708506107330322,-0.019749999046325684,1,-0.12283177846320081,-1.097178113723488,0.15858300030231476,-1.4883526554781077,0.16124999523162842,1.2424716634137034,0.15891699492931366,-0.12283177846320081
1169,2003-09-17,0.16541700065135956,0.1685830056667328,0.16316699981689453,0.16449999809265134,902784000.0,0.011724798968748562,-2.023168961659548,0.200087787748738,59.72982860744027,63.48872715575395,-0.005477880082510905,-0.011396311270222226,0.001170822164225871,0.008193763616670152,8.813317033846769,0.005416005849838257,0.007897755157455444,0.009883650392293941,-0.004390773658838498,0.02415807444342638,0.0027464383667277215,0.01702086241786016,-0.026420645720249825,80.31458929392056,33.20124203623516,0.007137212025566222,9,-0.0024169981479644775,-0.00929199904203415,-0.0034584999084472656,0.013791501522064209,-0.022333994507789612,2,-0.14408437406286145,-1.2182013265704252,0.16349999606609344,-1.097178113723488,0.15858300030231476,-1.4883526554781077,0.16124999523162842,-0.14408437406286145
1170,2003-09-18,0.16666699945926666,0.1667499989271164,0.16266700625419614,0.16449999809265134,603492000.0,0.0075566525990979905,2.500207581515688,2.363135572563699,64.63948731671363,62.6878047283983,-0.004350385732761447,-0.011703967289128259,-0.0015153963682520977,0.007817949729920948,8.696190899400765,0.004082992672920255,0.008333651720848073,0.010154449194669735,-0.00436399044489888,0.02467288883423835,0.0028952293748854274,0.017413669014454042,-0.026073818499075335,84.97250005259237,33.7584181497907,0.007259219819784301,9,-0.0009584948420524597,-0.010541997849941254,-0.00470849871635437,0.012541502714157104,-0.024084001779556274,3,-0.14000369965291393,-2.023168961659548,0.16541700065135956,-1.2182013265704252,0.16349999606609344,-1.097178113723488,0.15858300030231476,-0.14000369965291393
1171,2003-09-19,0.16533300280570984,0.16966700553894046,0.16383300721645355,0.1685830056667328,648096000.0,-0.008003963939381076,1.1535605452205075,-1.4997696407082497,61.94506600127751,61.394898703401985,-0.0016774809093385856,-0.00974741262033793,-0.001383326526104789,0.009970022856237992,8.9169593912356,0.005833998322486905,0.009309108210375117,0.008107952028512944,-0.006684623078664992,0.02290052713569088,0.000711664474923962,0.015504239582101925,-0.023206868857600177,62.85246098454693,12.26060437421566,0.007396287553588972,9,0.000375501811504364,-0.00920800119638443,-0.0033745020627975464,0.013875499367713928,-0.02199999988079071,4,-0.16028258786820737,2.500207581515688,0.16666699945926666,-2.023168961659548,0.16541700065135956,-1.2182013265704252,0.16349999606609344,-0.16028258786820737
1172,2003-09-22,0.15883299708366394,0.1624169945716858,0.1574999988079071,0.1620829999446869,735504000.0,-0.03931462933437646,1.509956947043342,1.0,56.898882835938736,59.57502920682637,0.004688499702269255,-0.0028695238904701548,0.003779526906261488,0.01726659669933489,9.745170954666934,0.007833003997802734,0.009755906537342068,0.0012746468186378423,-0.013337361499984712,0.015886655137260397,-0.006031357340673421,0.008580650977949106,-0.015235228267152678,10.955843990427573,-38.30206511421945,0.00730600415931127,9,0.0036255046725273132,-0.0027079954743385315,0.0019797533750534058,0.020375505089759827,-0.006499990820884677,0,-0.10650174845873506,1.1535605452205075,0.16533300280570984,2.500207581515688,0.16666699945926666,-2.023168961659548,0.16541700065135956,-0.10650174845873506
1173,2003-09-23,0.16033299267292025,0.16124999523162842,0.15700000524520874,0.15908299386501312,628932000.0,0.009443853713005268,1.756150828163352,-0.38461467923560255,60.61773973868649,59.47856808213836,0.0013733313897061339,-0.0038585200094769234,0.0009832723932970133,0.01656800310390455,10.42481596493713,0.004249989986419678,0.009307749987310626,0.002324642986059222,-0.012032236578598421,0.016681522550716865,-0.004853796796269599,0.009503082768388044,-0.015322454382743461,26.312365598987537,-26.996596270003653,0.00717843978232882,9,0.0007505118846893033,-0.0037079900503158847,0.0004797577857970914,0.018875509500503512,-0.007999986410140991,1,-0.08783593321973138,1.509956947043342,0.15883299708366394,1.1535605452205075,0.16533300280570984,2.500207581515688,0.16666699945926666,-0.08783593321973138
1174,2003-09-24,0.14816699922084808,0.15833300352096558,0.1479170024394989,0.156917005777359,1600668000.0,-0.07587953826129124,-1.2521083129147155,-7.000011920940168,49.714092240559474,58.704936286796304,0.012882233125588255,0.008694157970434824,0.011897133365762091,0.029275867184964055,10.365210198351054,0.012415990233421353,0.007799470393893615,-0.009803850203752518,-0.024264260419521927,0.0046565600120168915,-0.017034055311637236,-0.002573645095867799,-0.0018002022359523695,1.1494103251672683,-53.65519553514572,0.007230205107884709,9,0.010625004768371582,0.012083001434803009,0.010416500270366669,0.031041502952575684,0.001332998275756836,2,-0.02981097156794421,1.756150828163352,0.16033299267292025,1.509956947043342,0.15883299708366394,1.1535605452205075,0.16533300280570984,-0.02981097156794421
1175,2003-09-25,0.14608299732208252,0.15199999511241913,0.1454170048236847,0.14933300018310547,736776000.0,-0.01406522309100211,-1.8734210971342344,0.37142862008538785,42.926927760025904,57.07682913715177,0.014476657557613515,0.010751792530450027,0.012756889237097724,0.03184322924196012,10.694305975345001,0.006582990288734436,0.005374459565136269,-0.01152115166187287,-0.026815702509744688,0.003773399185998949,-0.019168427085808792,-0.0038738762379369462,0.0328340083360672,2.7463607371312317,-47.7559434415799,0.007647275423935912,9,0.011459007859230042,0.015292003750801086,0.010229755192995071,0.03312550485134125,0.0012499988079071045,3,-0.020536210466014837,-1.2521083129147155,0.14816699922084808,1.756150828163352,0.16033299267292025,1.509956947043342,0.15883299708366394,-0.020536210466014837
1176,2003-09-26,0.1404999941587448,0.14608299732208252,0.1385830044746399,0.14566700160503387,895908000.0,-0.03821802171150934,1.5004148182003347,1.5898470454462093,33.12374968780901,54.549397871994046,0.01878184866969912,0.016477303579067543,0.01733717436454746,0.0378793683693478,11.340750910782429,0.007499992847442627,0.004147346050281581,-0.016658304631710058,-0.033408372222472615,9.176295905249932e-05,-0.025033338427091323,-0.008283270836328793,0.037747011482715614,8.043091720267688,-35.92143548133168,0.008375033795381273,9,0.013625010848045349,0.018250010907649994,0.010583508759737015,0.03266700357198715,0.009583011269569397,4,0.014825648452426954,-1.8734210971342344,0.14608299732208252,-1.2521083129147155,0.14816699922084808,1.756150828163352,0.16033299267292025,0.014825648452426954
1177,2003-09-29,0.13291700184345245,0.13816699385643005,0.1308329999446869,0.13341699540615082,1944996000.0,-0.053971477797534084,-2.142244241278921,0.09676656515319305,18.693330285314687,49.809900497085074,0.024966771419096007,0.023824767294134547,0.024007438635782197,0.04591060283928411,12.252604741890439,0.009666994214057922,0.003167984982654193,-0.02331629693508147,-0.04315909024299344,-0.0034735036271694997,-0.03323769358903747,-0.013394900281125471,0.043743443751335154,6.851439069197795,-31.054817003310134,0.009921396653955989,9,0.017333000898361206,0.02195800095796585,0.016999751329421997,0.04024999588727951,0.017665997147560092,0,0.07836470080580415,1.5004148182003347,0.1404999941587448,-1.8734210971342344,0.14608299732208252,-1.2521083129147155,0.14816699922084808,0.07836470080580415
1178,2003-09-30,0.13308300077915192,0.13758300244808194,0.13124999403953552,0.13175000250339508,1020888000.0,0.0012488916647019899,-4.429033123411189,-2.666030875603505,23.199503323100345,45.750975465491756,0.022386565159466187,0.02352606279380748,0.022997800475210883,0.04619703671197925,13.400507349255594,0.00633300840854642,0.001820650265446977,-0.02230029776692391,-0.04456146670109831,-3.9128832749507625e-05,-0.03343088223401111,-0.011169713299836709,0.040827798076629646,8.181820152219405,-27.703804944702366,0.011130584467087201,9,0.017167001962661743,0.021792002022266388,0.018708497285842896,0.04008399695158005,0.018084004521369934,1,0.14464661430029135,-2.142244241278921,0.13291700184345245,1.5004148182003347,0.1404999941587448,-1.8734210971342344,0.14608299732208252,0.14464661430029135
1179,2003-10-01,0.13416700065135956,0.13574999570846558,0.1330000013113022,0.1333329975605011,877224000.0,0.00814529177927481,-2.6666699780456566,0.6256595421212663,25.77519085884441,41.43272030350629,0.018331317333532132,0.022575665619520457,0.02097132578947325,0.044869819966003754,14.465404564745599,0.0027499943971633634,0.0006854508199451714,-0.020566298067569738,-0.0445315448085814,0.003398948673441926,-0.032548921438075584,-0.008583674697063892,0.03715913026975631,15.750939990552576,-19.146695018302424,0.011982623370505834,10,0.0160830020904541,0.020708002150058746,0.017624497413635254,0.038999997079372406,0.017250001430511502,2,0.13539846253718602,-4.429033123411189,0.13308300077915192,-2.142244241278921,0.13291700184345245,1.5004148182003347,0.1404999941587448,0.13539846253718602
1180,2003-10-02,0.13625000417232513,0.13816699385643005,0.13291700184345245,0.1333329975605011,857628000.0,0.015525453433802072,-1.8007440647717923,3.497596883989351,25.410160194711253,37.37328632499892,0.01282902951018694,0.020576288215498617,0.017875409269211495,0.042633078616862496,15.479024029458838,0.0052499920129776,-0.0013748536900582697,-0.017866645008325577,-0.04309938398218882,0.007366093965537668,-0.0304830144952572,-0.0052502755213939545,0.032646538890204996,35.5213453063777,0.38268769889941723,0.012616369486931624,10,0.010374993085861206,0.01862499862909317,0.015541493892669678,0.035541996359825134,0.04500000178813934,3,0.09724765444793348,-2.6666699780456566,0.13416700065135956,-4.429033123411189,0.13308300077915192,-2.142244241278921,0.13291700184345245,0.09724765444793348
1181,2003-10-03,0.139833003282547,0.14333300292491913,0.13758300244808194,0.14000000059604645,862812000.0,0.026297240370651176,-1.464110448056637,-0.057249549185980575,31.884057136390737,34.59386124727136,0.005865255605777497,0.016597168289367775,0.013525913275230395,0.038967509145731716,16.04727372586537,0.007082998752593994,-0.003532836273679507,-0.013491945713758474,-0.039501522690087665,0.012517631262570716,-0.026496734201923056,-0.00048715722559389274,0.02677972719291255,72.00000953674089,33.869870124253424,0.013004788488164588,10,0.006208494305610657,0.015041999518871307,0.011958494782447815,0.03195899724960327,0.04091699421405787,4,0.05363535554112442,-1.8007440647717923,0.13625000417232513,-2.6666699780456566,0.13416700065135956,-4.429033123411189,0.13308300077915192,0.05363535554112442
1182,2003-10-06,0.13875000178813934,0.14149999618530273,0.13758300244808194,0.14008300006389618,377028000.0,-0.00774496341338915,-1.1363495985175862,7.982154010886053,24.17355706017068,30.544507616325166,0.00424645823373318,0.01663637842385801,0.013725375225807968,0.03996345493745565,16.151836674014426,0.003916993737220792,-0.006370488373038691,-0.013370797038078308,-0.0397541743794988,0.01301258030334218,-0.026562485708788552,-0.0001791083673680638,0.02571594485547385,62.07069629549241,25.02516229900779,0.013191688670710243,10,0.00583299994468689,0.01612500101327896,0.01329149678349495,0.033041998744010925,0.03749999403953552,0,0.08167930446213245,-1.464110448056637,0.139833003282547,-1.8007440647717923,0.13625000417232513,-2.6666699780456566,0.13416700065135956,0.08167930446213245
1183,2003-10-07,0.14000000059604645,0.14000000059604645,0.13683299720287326,0.13875000178813934,510588000.0,0.009009000301245074,4.0672102615453865,-0.9377347522804508,23.103128333122058,27.58773384883212,-0.00021354810400037172,0.013492248726915457,0.011762778252905365,0.03853964892465045,15.213194925008079,0.00316700339317319,-0.009131388600785106,-0.010479148477315903,-0.03548614002107908,0.014527843066447277,-0.022982644249197492,0.002024347294565687,0.022447969245631166,68.00113303748466,34.92400558514538,0.012503495771881597,10,0.0014164969325065613,0.014875002205371857,0.01249999925494194,0.03179199993610382,0.038582995533943176,1,0.07559284535649469,-1.1363495985175862,0.13875000178813934,-1.464110448056637,0.139833003282547,-1.8007440647717923,0.13625000417232513,0.07559284535649469
1184,2003-10-08,0.13508300483226776,0.14124999940395355,0.1342500001192093,0.14000000059604645,739440000.0,-0.03512139816317639,-1.126688065046245,-3.933600362396586,18.984206216486612,24.927431455105527,0.0029639998984299365,0.017252604598762156,0.01625531653178841,0.04322586374436638,14.32125972343887,0.006999999284744263,-0.01144309461686363,-0.014100294560194016,-0.03949477875948318,0.011294189639095148,-0.02679753665983861,-0.00140305246054942,0.025468066815590412,20.794957410952122,-5.481559887301756,0.012697242099644585,10,0.0033749938011169434,0.019791997969150543,0.017979495227336884,0.035791993141174316,0.04358398914337158,2,0.11906753546255167,4.0672102615453865,0.14000000059604645,-1.1363495985175862,0.13875000178813934,-1.464110448056637,0.139833003282547,0.11906753546255167
1185,2003-10-09,0.13699999451637268,0.1423330008983612,0.13591699302196505,0.1370829939842224,852408000.0,0.014191198119150927,-4.705647726068175,0.016880117827465194,22.49167977898395,23.74609035412497,-0.0004212026392723667,0.014344931560372975,0.013983809672521413,0.041246568956846696,14.115086480098753,0.007249996066093445,-0.014334398468503373,-0.011087454855442047,-0.03660462977475057,0.014429720063866475,-0.023846042315096322,0.0016711326042122276,0.021767992829295202,30.27626937905012,8.270016813277586,0.012758587459654263,10,8.300691843032837e-05,0.017875008285045624,0.016312506049871445,0.0338750034570694,0.031083002686500577,3,0.10523363607708336,-1.126688065046245,0.13508300483226776,4.0672102615453865,0.14000000059604645,-1.1363495985175862,0.13875000178813934,0.10523363607708336
1186,2003-10-10,0.13941699266433716,0.14041699469089508,0.13750000298023224,0.13916699588298798,413976000.0,0.017642322954075862,1.592880558958906,-3.0120287253141833,29.525881575043897,24.949707164094878,-0.003361475159322641,0.010760067793671224,0.011171303126314258,0.0387620701872963,13.897771378499357,0.0034170001745224,-0.015603736152320247,-0.007578806579113001,-0.032588024800849824,0.017430411642623808,-0.0200834156899814,0.004925802531755397,0.017674895437271854,63.92418714662056,38.84628735008901,0.012504609110868406,10,-0.0021254941821098328,0.015458010137081146,0.013895507901906967,0.03145800530910492,0.026916012167930603,4,0.3000567756962398,-4.705647726068175,0.13699999451637268,-1.126688065046245,0.13508300483226776,4.0672102615453865,0.14000000059604645,0.3000567756962398
1187,2003-10-13,0.14083300530910492,0.14374999701976776,0.13991700112819672,0.14100000262260434,434904000.0,0.010156671849729015,-2.8349024606600026,-0.6679978542050508,29.400836671498112,25.638744202805746,-0.003952124492670794,0.008375504272310208,0.009198832438890636,0.0371916278641134,13.503534480400209,0.004333004355430603,-0.016211512442549203,-0.005275294184684753,-0.029808422875164664,0.01925783450579517,-0.01754185852992471,0.006991270160555202,0.014683349503088777,69.29481408050394,42.54006032490993,0.012266564345239962,10,-0.002499505877494812,0.014041997492313385,0.011687997728586197,0.030041992664337158,0.023083999752998352,0,0.2834349242202765,1.592880558958906,0.13941699266433716,-4.705647726068175,0.13699999451637268,-1.126688065046245,0.13508300483226776,0.2834349242202765
1188,2003-10-14,0.14341700077056885,0.1438329964876175,0.13850000500679016,0.13933299481868744,623556000.0,0.018347939503190247,1.1696478098373178,-24.455518872137553,43.708609794348135,27.6313463067506,-0.00549381924431655,0.004437299975422138,0.005878121143973125,0.03445735199476574,13.100373404687602,0.0053329914808273315,-0.015580579004776746,-0.0016871489584446009,-0.024827494495758468,0.021453196578869266,-0.013257321727101534,0.009883023810212332,0.010618352749574428,95.65902249091904,62.95279650473517,0.011570172768656933,10,-0.0050420016050338745,0.011458002030849457,0.010478999465703964,0.02745799720287323,0.02508300542831421,1,0.22893377270962856,-2.8349024606600026,0.14083300530910492,1.592880558958906,0.13941699266433716,-4.705647726068175,0.13699999451637268,0.22893377270962856
1189,2003-10-15,0.14158299565315247,0.14775000512599945,0.14066700637340546,0.1450829952955246,703488000.0,-0.012787919894868827,-1.6567995908591677,-0.857001601763034,43.99999682108511,29.696883709681032,-0.0027906996179778987,0.004631635102421261,0.006955028396700036,0.03614351235261565,12.095309149478213,0.007082998752593994,-0.013264034458586454,-0.0023294538259506226,-0.02343017810264228,0.018771270450741034,-0.012879815964296465,0.00822090831239522,0.011060216652463428,47.88301221508614,10.916676867453234,0.01055036213834583,10,-0.0005829930305480957,0.01004200428724289,0.01627150923013687,0.029292002320289612,0.022417008876800537,2,0.26133082088105497,1.1696478098373178,0.14341700077056885,-2.8349024606600026,0.14083300530910492,1.592880558958906,0.13941699266433716,0.26133082088105497
1190,2003-10-16,0.14333300292491913,0.1438329964876175,0.1395830065011978,0.14174999296665192,446088000.0,0.012360292729317601,2.2907431551499564,-0.452288605719492,54.20739733569861,32.17725484293746,-0.00383345188361503,0.0011002836545413452,0.004675638474086197,0.03400818583523163,11.150861480732335,0.0042499899864197055,-0.011535883823356796,0.0005872532725334223,-0.017594490767202292,0.018768997312269123,-0.008503618747334435,0.00967812529240128,0.008001596639041014,56.90730462037664,15.609765421660718,0.009090872019867852,10,-0.0023330003023147583,0.006916999816894531,0.014521501958370209,0.02754199504852295,0.02133399248123169,3,0.24651678489725715,-1.6567995908591677,0.14158299565315247,1.1696478098373178,0.14341700077056885,-2.8349024606600026,0.14083300530910492,0.24651678489725715
1191,2003-10-17,0.13883300125598907,0.14524999260902405,0.1386670023202896,0.14249999821186066,459696000.0,-0.03139543285287372,-2.2923224825612594,-2.3164711862492235,59.6717204444622,36.121495218969855,0.0005696911615023226,0.0037030349783107597,0.008655587705514473,0.03810077284078853,9.866284485400712,0.006582990288734436,-0.010090354444537902,-0.002587748318910593,-0.017386384233609137,0.01221088759578795,-0.009987066276259865,0.004811569638438679,0.01127150233081467,3.599959404404622,-40.31754022388902,0.007399317957349268,10,0.0021670013666152954,0.011417001485824585,0.019021503627300262,0.032041996717453,0.035750001668930054,4,0.21068474845509666,2.2907431551499564,0.14333300292491913,-1.6567995908591677,0.14158299565315247,1.1696478098373178,0.14341700077056885,0.21068474845509666
1192,2003-10-20,0.14191700518131256,0.14208300411701202,0.13808299601078033,0.1389169991016388,467388000.0,0.022213766881240327,1.4009624027870327,-0.8181097818666493,63.18428915945598,40.57495753300696,-0.0022549633007790115,-0.000751796229310403,0.006097491254509896,0.034416903816992944,9.318905874880363,0.0040000081062316895,-0.008622990165632283,0.0013420552015304676,-0.010995312816542174,0.01367942321960311,-0.0048266288075058394,0.007510739210566775,0.007031208186964177,39.66075882245947,-8.414492465895556,0.006168684009036317,10,-0.0009170025587081909,0.008332997560501099,0.015937499701976776,0.028957992792129517,0.03566598892211914,0,0.17204421429103167,-2.2923224825612594,0.13883300125598907,2.2907431551499564,0.14333300292491913,-1.6567995908591677,0.14158299565315247,0.17204421429103167
1193,2003-10-21,0.14624999463558194,0.14900000393390656,0.14249999821186066,0.1445000022649765,758724000.0,0.030531855211668013,-1.2608713680042294,0.5833296080505751,66.43899935044871,45.84771232566941,-0.0062672227543347225,-0.006528673420961972,0.0021259366388154677,0.029242364015521077,9.103481071252356,0.007082998752593994,-0.007636087873716696,0.006379194557666751,-0.0022647558642534815,0.015023144979586983,0.0020572193467066346,0.010701169768626867,-0.015416994690895053,74.80986257691463,21.710328528483167,0.004321975210960121,10,-0.0037914961576461514,0.004000008106231717,0.011604510247707395,0.024625003337860135,0.031500011682510404,1,0.12080007572337403,1.4009624027870327,0.14191700518131256,-2.2923224825612594,0.13883300125598907,2.2907431551499564,0.14333300292491913,0.12080007572337403
1194,2003-10-22,0.14374999701976776,0.14733299612998962,0.1430000066757202,0.14399999380111694,620952000.0,-0.017094001418896054,-3.952051703437404,-0.14285592643051997,60.08931556804269,50.025227413342606,-0.002691570550591438,-0.004613067738411969,0.004877116803493564,0.031070661296578483,9.90541690102873,0.004332989454269437,-0.0061921127157937295,0.004100047051906586,-0.003849208828941353,0.012049302932754524,0.00012541911148261642,0.008074674992330555,-0.01255365699529648,51.90983691586999,-3.2722231994439,0.003974627940423965,10,-0.0004999935626983643,0.0065000057220458984,0.014979507774114609,0.027125000953674316,0.03316700458526611,2,0.17217398046771293,-1.2608713680042294,0.14624999463558194,1.4009624027870327,0.14191700518131256,-2.2923224825612594,0.13883300125598907,0.17217398046771293
1195,2003-10-23,0.14308300614356995,0.14583300054073334,0.141416996717453,0.1416669934988022,451524000.0,-0.00463993662626716,-3.6095923970104447,-5.664123502413908,54.74425435871735,52.827268833750765,-0.0011968200643898697,-0.004408371924358834,0.005763188505817252,0.030987393624038406,10.402586057052302,0.0044160038232803345,-0.004745371123795694,0.0035830557346344105,-0.003957814759881467,0.011123926229150288,-0.0001873795126235145,0.0073534909818923355,-0.011530592840909959,45.80018781700945,-6.954838280568474,0.0037704352472579367,10,0.00045849382877349854,0.007166996598243713,0.0164794959127903,0.02779199182987213,0.03633399307727814,3,0.14618785941214352,-3.952051703437404,0.14374999701976776,-1.2608713680042294,0.14624999463558194,1.4009624027870327,0.14191700518131256,0.14618785941214352
1196,2003-10-24,0.1425829976797104,0.1438329964876175,0.14033299684524536,0.1416669934988022,447084000.0,-0.0034945342381040856,1.0491790406728203,0.6468898313110941,55.692174510331554,55.748528593621145,-0.0002240459997256694,-0.003946655812306854,0.006636790431370332,0.030646783573892777,10.203176140483421,0.0034999996423721313,-0.0024594144459720857,0.002978897094726568,-0.004676793666646473,0.010634587856099609,-0.0008489482859599384,0.0068067424754130745,-0.010681632564425475,41.22010078784867,-9.928737049116158,0.0038278453806865195,10,0.0009585022926330566,0.0076670050621032715,0.018333755433559418,0.02829200029373169,0.036083996295928955,4,0.15488521132125843,-3.6095923970104447,0.14308300614356995,-3.952051703437404,0.14374999701976776,-1.2608713680042294,0.14624999463558194,0.15488521132125843
1197,2003-10-27,0.14333300292491913,0.14499999582767487,0.1423330008983612,0.14333300292491913,254460000.0,0.005260130993272494,-1.66698952450491,0.0,55.02427295688013,57.005824500569155,-0.0006505448107850254,-0.00408579048332558,0.006290239965318467,0.028953517613913238,9.39216882125261,0.0026669949293136597,-0.0003722765461021127,0.0032081022858619634,-0.003931975467890675,0.010348180039614602,-0.0003619365910143557,0.006778141162738283,-0.01108966503326178,34.614095142469566,-13.808065936194936,0.0035700388768763226,10,0.0002084970474243164,0.003291994333267212,0.017583750188350677,0.02754199504852295,0.03350000083446503,0,0.21802375839686694,1.0491790406728203,0.1425829976797104,-3.6095923970104447,0.14308300614356995,-3.952051703437404,0.14374999701976776,0.21802375839686694
1198,2003-10-28,0.15233300626277926,0.1531669944524765,0.14458300173282626,0.14524999260902405,956064000.0,0.06279086570574766,-1.0396809800745392,100.0,73.15311567477625,60.24505992875705,-0.009222671416987543,-0.012194927832303026,-0.0023223613504463614,0.01916079002847726,8.90701362694971,0.009833991527557373,0.0013148157733443022,0.01124560534954075,0.0029983764332024154,0.019492834265879083,0.007121990891371582,0.015369219807709916,-0.01975453505027694,93.5017270906507,39.86708079283915,0.004123614458169171,10,-0.006708011031150846,-0.00629150867462161,0.006958745419979068,0.01625049114227292,0.02358399331569669,1,0.16575519948116435,-1.66698952450491,0.14333300292491913,1.0491790406728203,0.1425829976797104,-3.6095923970104447,0.14308300614356995,0.16575519948116435
1199,2003-10-29,0.15233300626277926,0.15416699647903442,0.14775000512599945,0.14783300459384918,494004000.0,0.0,-1.7505317280362789,0.6353230261732316,71.696622897297,62.18830721337909,-0.00842321059221185,-0.011345906550739776,-0.002268177990745829,0.018401277165532054,8.43598220290336,0.006416991353034973,0.003009934082255361,0.010337305068969765,0.0013326134299333214,0.01934199670800621,0.005834959249451543,0.014839650888487987,-0.018930994120677974,86.7428779470566,28.907941849126345,0.004502345819518217,10,-0.0062080100178718844,-0.007750004529953031,0.0065212473273277005,0.01625049114227292,0.017916992306709262,2,0.1668515621064286,-1.0396809800745392,0.15233300626277926,-1.66698952450491,0.14333300292491913,1.0491790406728203,0.1425829976797104,0.1668515621064286
1200,2003-10-30,0.14949999749660492,0.15633299946784973,0.14925000071525574,0.15625,581256000.0,-0.01859747165553416,1.0482930245084836,-1.4999999999999907,64.10169843335996,62.68052698992329,-0.00516675779012446,-0.007872997615955224,0.0006543953580324391,0.02040134578706229,8.338203736354009,0.007082998752593994,0.0036037197346846517,0.00684179663658141,-0.002331098817158761,0.01601469209032158,0.0022553489097113244,0.011428244363451495,-0.014852086294287636,57.29374467982067,0.21959574187079767,0.004586447726870091,10,-0.0022919997572898865,-0.005916997790336609,0.01002100482583046,0.019083499908447266,0.021999999880790738,3,0.1833913348998657,-1.7505317280362789,0.15233300626277926,-1.0396809800745392,0.15233300626277926,-1.66698952450491,0.14333300292491913,0.1833913348998657
1201,2003-10-31,0.14733299612998962,0.15208299458026886,0.14499999582767487,0.15083299577236176,598152000.0,-0.014494992661551742,1.3610006631019762,0.5185182732320055,58.903604616083626,62.20489537399303,-0.0018631659829165814,-0.005391743726989334,0.0027586757243729942,0.021711699299248266,8.60383355747879,0.007082998752593994,0.004314302389760022,0.004299795627594,-0.004999146328107662,0.013598737583295661,-0.0003496753502568173,0.008949266605444817,-0.010950277866429742,35.71425530374956,-18.995563233052714,0.004649470977850831,10,0.0010000020265579224,-0.0037499964237213135,0.01212550699710846,0.019209004938602448,0.01524999737739563,4,0.21776522526258302,1.0482930245084836,0.14949999749660492,-1.7505317280362789,0.15233300626277926,-1.0396809800745392,0.15233300626277926,0.21776522526258302
1202,2003-11-03,0.1500830054283142,0.15291699767112732,0.14591699838638306,0.14658300578594208,773724000.0,0.018665264201226828,-1.8973420379867456,-1.0,59.089667784212125,61.38830297774452,-0.003724705034326259,-0.007640934565837726,-5.8338779802963314e-05,0.018164229737225812,8.920329492588298,0.006999999284744263,0.0045492248369813915,0.006483154743909841,-0.0030938587098703896,0.016060168197690072,0.0016946480170197398,0.011271661470799943,-0.012104264668411135,46.8085511122608,-2.609047466644796,0.004788506726890113,11,-0.0017500072717666626,-0.0065000057220458984,0.0063544996082782745,0.013500496745109558,0.01608400046825409,0,0.1904545319155273,1.3610006631019762,0.14733299612998962,1.0482930245084836,0.14949999749660492,-1.7505317280362789,0.15233300626277926,0.1904545319155273
1203,2003-11-04,0.15058299899101255,0.1537500023841858,0.14958299696445465,0.15333299338817594,700896000.0,0.0033314468968117517,1.3253298076243096,-0.7857127651874779,62.73560596923276,61.68233524454341,-0.00396207970080828,-0.007702326750409633,-0.000594022555823942,0.01712504526791392,9.21035675258031,0.00416700541973114,0.004996578436214705,0.006453998386859866,-0.003449446879234652,0.016357443652954384,0.001502275753812593,0.011405721019907139,-0.011135917534473738,49.263225713139676,-0.33409205183787094,0.00495172263304726,11,-0.002250000834464999,-0.0067915022373199185,0.0019795037806034366,0.00779200345277789,0.024000003933906583,1,0.17432249951362921,-1.8973420379867456,0.1500830054283142,1.3610006631019762,0.14733299612998962,1.0482930245084836,0.14949999749660492,0.17432249951362921
1204,2003-11-05,0.15116700530052185,0.15266700088977814,0.1450829952955246,0.14749999344348907,882024000.0,0.003878301756655489,1.2750868880122481,-1.333461573890945,61.46393967318469,62.428966946150894,-0.003780947830858944,-0.007398924045867533,-0.0011297819192334357,0.01593323485214912,8.959931717199693,0.00758400559425354,0.005108096478963403,0.006233804672956478,-0.0031766072617157026,0.015644216607628658,0.0015285987056203876,0.010939010640292568,-0.010369050403078173,54.41637246974209,5.506451777248309,0.004705205967336086,11,-0.002834007143974304,-0.006542004644870758,0.0013954974710941315,0.004582993686199188,0.022499993443489075,2,0.16372616649215743,1.3253298076243096,0.15058299899101255,-1.8973420379867456,0.1500830054283142,1.3610006631019762,0.14733299612998962,0.16372616649215743
1205,2003-11-06,0.15141700208187106,0.15416699647903442,0.14866699278354645,0.15341700613498688,1175280000.0,0.0016537787518660085,2.1428729564032696,-0.5454043049465768,71.0308084017843,64.13325960075676,-0.003044619896877654,-0.006865450622913188,-0.0014727027212774468,0.014994873204613263,8.917709102888645,0.005500003695487976,0.004723835394722514,0.005762951076030753,-0.0032907102065672933,0.0148166123586288,0.00123612043473173,0.010289781717329777,-0.00937624361879491,70.00115412061729,14.72532939992594,0.004526830641299019,11,-0.0020840018987655917,-0.006792001426219968,0.0011455006897449216,0.004332996904849978,0.018749997019767733,3,0.12437834740272091,1.2750868880122481,0.15116700530052185,1.3253298076243096,0.15058299899101255,-1.8973420379867456,0.1500830054283142,0.12437834740272091
1206,2003-11-07,0.18125000596046448,0.1838330030441284,0.1766670048236847,0.18050000071525574,4292820000.0,0.19702545598190313,1.4225824651903332,-0.3750018626413797,84.70537561345293,67.43115989593151,-0.029967275942100413,-0.03520891841499432,-0.030924932455296428,-0.01548507699591517,9.81194505363262,0.03241600096225733,0.00560117603974114,0.03350430428981782,0.015556879435686788,0.051451729143948854,0.024530591862752305,0.04247801671688334,-0.03806586821700644,93.33420240733506,34.59261805223142,0.008973712427065518,11,-0.017042003571987152,-0.022208504378795624,-0.030500005930662155,-0.02550000697374344,-0.008750006556510925,4,-0.05379314903413335,2.1428729564032696,0.15141700208187106,1.2750868880122481,0.15116700530052185,1.3253298076243096,0.15058299899101255,-0.05379314903413335
1207,2003-11-10,0.18074999749660486,0.1843329966068268,0.17966699600219727,0.18183299899101255,1210056000.0,-0.0027586672960919767,-1.872264799093847,-1.443991893825039,82.64941200891681,68.48630393305824,-0.02637512837396519,-0.03327091483177383,-0.03010658522375831,-0.01543525863355405,11.238281687636903,0.004666000604629544,0.0069393102450344135,0.03100844621658319,0.008104285994771893,0.05391260643839449,0.019556366105677542,0.04246052632748884,-0.033500973223079794,90.87134015154744,32.751076174743616,0.01145208011090565,11,-0.01608350127935404,-0.021458499133586828,-0.030291747301816885,-0.024999998509883825,-0.011583000421523992,0,-0.10050901378054433,1.4225824651903332,0.18125000596046448,2.1428729564032696,0.15141700208187106,1.2750868880122481,0.15116700530052185,-0.10050901378054433
1208,2003-11-11,0.17624999582767487,0.179749995470047,0.17308300733566284,0.1766670048236847,799140000.0,-0.024896275138341473,1.025519662635221,0.38504932649044815,79.63487642159325,69.36833210242449,-0.02025583997853611,-0.027600099098194164,-0.025290966465058573,-0.011382909206869268,12.221135949026978,0.007666990160942022,0.008350218198826004,0.024866794794797892,-0.0006825385096517478,0.05041612809924753,0.012092128142573072,0.03764146144702271,-0.024550894874153573,79.40636812966319,19.65367127786449,0.012774666652224822,11,-0.011583499610424042,-0.01695849746465683,-0.026520993560552597,-0.020499996840953827,-0.0032500028610229492,1,-0.05720845486410686,-1.872264799093847,0.18074999749660486,1.4225824651903332,0.18125000596046448,2.1428729564032696,0.15141700208187106,-0.05720845486410686
1209,2003-11-12,0.17858299612998962,0.1791670024394989,0.1748329997062683,0.17566700279712674,617664000.0,0.013236881461238692,1.1224272365391703,-6.9926389137038365,81.4158939607886,71.29213160547212,-0.02064470883578229,-0.02847916751177032,-0.027180726626206658,-0.014042770092826007,13.804090930648277,0.004334002733230591,0.009986075379559728,0.025349795073270787,-0.00246911133192404,0.05316870147846561,0.01144034187067336,0.039259248275868214,-0.02296782769807168,83.87820372215636,21.43691464967059,0.013909453202597418,11,-0.0139164999127388,-0.019291497766971588,-0.030437245965003967,-0.025540992617607117,-0.0029999911785125732,2,-0.0223985110103031,1.025519662635221,0.17624999582767487,-1.872264799093847,0.18074999749660486,1.4225824651903332,0.18125000596046448,-0.0223985110103031
1210,2003-11-13,0.17866699397563934,0.18116700649261475,0.1775829941034317,0.17858299612998962,580332000.0,0.0004703574666682364,-2.4395481033927995,0.028805911420672323,82.16957831261276,73.87723979397536,-0.018054941991279577,-0.02717350424629089,-0.026857018440386238,-0.014449816166463236,15.378753406481977,0.0035840123891830444,0.010239588785152687,0.023667093366384506,-0.005935268674950395,0.05326945540771941,0.008865912345717042,0.03846827438705197,-0.01960568616273234,49.635484135877405,-14.850260723983993,0.014801181020667452,11,-0.013958998024463654,-0.01854199916124341,-0.03200049325823784,-0.025624990463256836,-0.0028339922428130826,3,-0.027984996671014395,1.1224272365391703,0.17858299612998962,1.025519662635221,0.17624999582767487,-1.872264799093847,0.18074999749660486,-0.027984996671014395
1211,2003-11-14,0.16808299720287326,0.1791670024394989,0.16758300364017487,0.1791670024394989,888420000.0,-0.05923867938478433,1.0902189329622833,-131.95582756785493,68.7733120177662,74.95320026437025,-0.004713719044758674,-0.015057837657581646,-0.016208270409134723,-0.004273651612870466,16.669853244009413,0.011583998799324036,0.010444229526866439,0.011620596796274224,-0.01750506525144213,0.04074625884399058,-0.0029422342275839397,0.026183427820132388,-0.005989086734695864,2.985037448635614,-62.58265088661593,0.014562831023858176,11,-0.003375001251697568,-0.007166497409343747,-0.0221039950847626,-0.01504099369049075,0.014917001128196689,4,0.01239864789089995,-2.4395481033927995,0.17866699397563934,1.1224272365391703,0.17858299612998962,1.025519662635221,0.17624999582767487,0.01239864789089995
1212,2003-11-17,0.16633300483226776,0.1683329939842224,0.163332998752594,0.1649170070886612,599880000.0,-0.01041147766120143,-1.1814919318137491,-0.12775145025442503,61.931542254994966,74.86385985167716,-0.0004651742715159335,-0.012000124405991297,-0.014643543698830835,-0.002949799710728007,17.85673958199022,0.004999995231628418,0.011244893898714525,0.008649804443120968,-0.019950888072160528,0.03725049695840246,-0.005650541814519766,0.0229501507007617,0.01799999177455905,16.821827843786032,-43.34471516166619,0.014300346257640746,11,-0.0016250088810920715,-0.005125008523464203,-0.020249754190444946,-0.013291001319885254,0.015333995223045349,0,0.03707619289331454,1.0902189329622833,0.16808299720287326,-2.4395481033927995,0.17866699397563934,1.1224272365391703,0.17858299612998962,0.03707619289331454
1213,2003-11-18,0.16391700506210327,0.17249999940395355,0.163332998752594,0.17041699588298798,991428000.0,-0.01452507740481701,-1.3909745798119284,-4.590396312588134,59.48202110663848,74.64364667761646,0.004516076936099789,-0.008635436373582606,-0.012767082397506735,-0.000923755842057894,18.37987795836009,0.009167000651359558,0.01251463875028408,0.005350454151630407,-0.02285195008595814,0.033552858389218954,-0.00875074796716388,0.019451656270424694,0.019995991587638873,3.2746778964255276,-51.318862713772326,0.014101202118794278,11,0.0025829896330833435,-0.002709008753299713,-0.017312753945589066,-0.010875001549720764,0.025582998991012573,1,0.032028354904291456,-1.1814919318137491,0.16633300483226776,1.0902189329622833,0.16808299720287326,-2.4395481033927995,0.17866699397563934,0.032028354904291456
1214,2003-11-19,0.16850000619888306,0.16916699707508087,0.16449999809265134,0.16508300602436066,567552000.0,0.027959278142273503,-1.0366496402339573,-0.5256930769107327,65.11920761141542,73.98680214535325,0.002961789389636149,-0.011878157132467815,-0.01746602001375469,-0.00592059814002549,18.931287382636448,0.0052499920129776,0.013842425215397192,0.008695954829454428,-0.01893526031710749,0.036327169976016344,-0.0051196527438265305,0.022511562402735386,0.015001390492916128,28.97277786133253,-24.234947207618532,0.013815607573280955,11,0.0053329914808273315,-0.007292009890079498,-0.021875005215406418,-0.01545800268650055,0.028999999165535,2,0.026706151941961798,-1.3909745798119284,0.16391700506210327,-1.1814919318137491,0.16633300483226776,1.0902189329622833,0.16808299720287326,0.026706151941961798
1215,2003-11-20,0.164000004529953,0.1694999933242798,0.163332998752594,0.1658329963684082,738852000.0,-0.026706240376149548,-2.8945298164058633,-0.5364330538002974,62.78791864420422,71.55152914877007,0.010543117277077296,-0.006040456246696829,-0.013069483892746009,-0.0019898770594401205,19.715674576246904,0.006166994571685819,0.015041479766222526,0.00315010324120521,-0.023377681073851853,0.029677887556262272,-0.010113788916323307,0.016413995398733727,0.019098024203062086,4.21248971863407,-49.09269024769459,0.01326389215752853,11,0.009832993149757385,-0.0027920082211494446,-0.01768750324845314,-0.010958001017570496,0.03391699492931366,3,0.07062804939989209,-1.0366496402339573,0.16850000619888306,-1.3909745798119284,0.16391700506210327,-1.1814919318137491,0.16633300483226776,0.07062804939989209
1216,2003-11-21,0.16466699540615082,0.16625000536441806,0.1615000069141388,0.16599999368190765,543240000.0,0.004067017425453789,4.182697622996004,0.7272254288269246,61.5591845508262,69.20817054231556,0.008131572360713823,-0.0052366235835805686,-0.013909534139743246,-0.0032187404791936824,20.634729632490632,0.004749998450279264,0.016450010130396875,0.002712894231081009,-0.022414952181863845,0.027840740644025863,-0.009851028975391418,0.015276817437553436,0.018035732727255838,28.79082412960226,-24.289526063571653,0.012563923206472422,11,0.006666511297225952,-0.0034589990973472595,-0.019041992723941803,-0.01162499189376831,0.028666004538536072,4,0.0678096196456035,-2.8945298164058633,0.164000004529953,-1.0366496402339573,0.16850000619888306,-1.3909745798119284,0.16391700506210327,0.0678096196456035
1217,2003-11-24,0.17458300292491913,0.17499999701976776,0.16508300602436066,0.16625000536441806,940644000.0,0.060218548922390314,1.163631812167377,-6.251319084242512,66.55172562627521,67.75448712061356,-0.0030745396646472967,-0.013377280433745031,-0.023800965892819603,-0.013608737584626218,21.72295665744003,0.010333001613616943,0.01797709666188746,0.011066401749849325,-0.013052195114244436,0.035184998613943086,-0.0009928966821975693,0.02312570018189622,0.00727161635971682,96.91115258910625,41.55730223242698,0.012059298432046887,11,-0.0032494962215423584,-0.01337500661611557,-0.028958000242710114,-0.02154099941253662,0.01774999499320981,0,0.048211998104824794,4.182697622996004,0.16466699540615082,-2.8945298164058633,0.164000004529953,-1.0366496402339573,0.16850000619888306,0.048211998104824794
1218,2003-11-25,0.1775829941034317,0.17908300459384918,0.17333300411701202,0.17533299326896667,822804000.0,0.017183752875431724,1.1904672700902297,0.27001097961796744,67.63040755425084,66.22276640877602,-0.00655487531139709,-0.015166192842872045,-0.026899528168465442,-0.017274991990602562,21.93059298429201,0.005750000476837158,0.01572405231444679,0.01280389353632927,-0.011492605736504818,0.03710039280916336,0.0006556438999122116,0.024952143172746327,0.003457440686384372,91.46897180025,34.50955699195178,0.012148249636417046,11,-0.006249487400054932,-0.01524999737739563,-0.03195799142122269,-0.024540990591049194,0.021000012755393982,1,0.022997731131296995,1.163631812167377,0.17458300292491913,4.182697622996004,0.16466699540615082,-2.8945298164058633,0.164000004529953,0.022997731131296995
1219,2003-11-26,0.17775000631809235,0.18108299374580386,0.17441700398921967,0.18050000071525574,430032000.0,0.0009404741456457977,2.404506139719978,-1.2222192787840658,67.59451194135832,64.60331458974775,-0.007657769455604285,-0.014051839120889476,-0.027227003348790885,-0.018076808937926375,22.09085401334361,0.006665989756584195,0.01367998939912815,0.011700055748224247,-0.012514152144202206,0.0359142636406507,-0.0004070481979889795,0.023807159694437474,-0.016249999403953552,82.98018858736003,26.527427679609005,0.012107103946213222,11,-0.006458505988121033,-0.015417009592056274,-0.03139575570821762,-0.02470800280570984,0.02891699969768524,2,0.06610406367016552,1.1904672700902297,0.1775829941034317,1.163631812167377,0.17458300292491913,4.182697622996004,0.16466699540615082,0.06610406367016552
1220,2003-11-28,0.17691700160503387,0.17816700041294098,0.1754170060157776,0.1776670068502426,206136000.0,-0.0046863835918394825,2.1428644414168936,0.27272973573413095,45.273052450402346,61.99217463781844,-0.007933386915807555,-0.01165717498586677,-0.02660774695063095,-0.017965741434010918,22.010787109993572,0.002749994397163391,0.011969245285346264,0.009496200829744339,-0.013862172397153177,0.032854574056641855,-0.002182985783704433,0.02117538744319311,-0.015025334954261782,78.72647223541146,25.82614475265197,0.011679186613448762,11,-0.005625501275062561,-0.014584004878997803,-0.030166998505592346,-0.022249996662139893,0.031582996249198914,4,0.11634271196465118,2.404506139719978,0.17775000631809235,1.1904672700902297,0.1775829941034317,1.163631812167377,0.17458300292491913,0.11634271196465118
1221,2003-12-01,0.17941699922084808,0.18074999749660486,0.17683300375938416,0.17891700565814972,526980000.0,0.014130906544501887,1.4744194365216599,-0.6666534212827077,48.60661217476045,60.51162685112571,-0.009673895791737552,-0.012258791380670153,-0.02925384443897816,-0.021042080990693296,22.76417752318536,0.003916993737220709,0.009856213166804406,0.010391998291015614,-0.01151971123437534,0.03230370781640657,-0.0005638564716798633,0.02134785305371109,-0.017141506028175352,89.58752622839198,39.77635595478776,0.010955854762695472,12,-0.00812549889087677,-0.01708400249481201,-0.03252124786376953,-0.02454199641942978,0.029833003878593473,0,0.10311174704046056,2.1428644414168936,0.17691700160503387,2.404506139719978,0.17775000631809235,1.1904672700902297,0.1775829941034317,0.10311174704046056
1222,2003-12-02,0.17866699397563934,0.18233299255371094,0.1775829941034317,0.17833299934864044,574740000.0,-0.004180235141964084,-4.179918425713775,0.6679978542051618,52.74141754215174,59.76267089951608,-0.0078118191559350125,-0.009757836406657616,-0.02845211978404827,-0.020895922513408022,23.500158679210294,0.004749998450279236,0.007559781073983418,0.008212793618440628,-0.012172448382350876,0.02859803561923213,-0.0019798273819551238,0.01840541461883638,-0.016015350771903997,59.26663013118005,12.653814068171727,0.010192621000395752,12,-0.0067504942417144775,-0.015333995223045349,-0.03177124261856079,-0.02379199117422104,0.03358300030231476,1,0.08208570392720227,1.4744194365216599,0.17941699922084808,2.1428644414168936,0.17691700160503387,2.404506139719978,0.17775000631809235,0.08208570392720227
1223,2003-12-03,0.17683300375938416,0.1850000023841858,0.17641699314117432,0.1791670024394989,710028000.0,-0.010264851808640452,-4.421955306210817,-6.988132417239226,47.99239077812636,57.859691251372844,-0.004417576541965451,-0.006172917435987496,-0.026635011681884063,-0.019657298082862207,24.246663941962805,0.008583009243011475,0.006646309727523836,0.005066303163766855,-0.01320229103149348,0.02333489735902719,-0.004067993933863312,0.014200600261397023,-0.013394106581649773,22.82906677292587,-18.282169305673207,0.009134297097630173,12,-0.003582999110221863,-0.012041501700878143,-0.03174975514411926,-0.02195800095796585,0.03783400356769559,2,0.08765328773035796,-4.179918425713775,0.17866699397563934,1.4744194365216599,0.17941699922084808,2.1428644414168936,0.17691700160503387,0.08765328773035796
1224,2003-12-04,0.17591699957847595,0.18058300018310547,0.1717499941587448,0.17741699516773224,521952000.0,-0.005180052147700898,1.255617897362428,0.6426719955053884,46.90427472408391,56.094841926915045,-0.0026136865207923854,-0.0034863834505238778,-0.02535467539930142,-0.019242918655426627,25.56657436400165,0.008833006024360657,0.006524551170869225,0.0029127992689609583,-0.012630157913913337,0.018455756451835253,-0.004858679322476189,0.010684277860398106,-0.011184436088354482,31.449077984194655,-8.229306070408274,0.007771478591437145,12,-0.0026669949293136597,-0.010917000472545624,-0.030083753168582916,-0.021041996777057648,0.02766600251197815,3,0.12884489466430726,-4.421955306210817,0.17683300375938416,-4.179918425713775,0.17866699397563934,1.4744194365216599,0.17941699922084808,0.12884489466430726
1225,2003-12-05,0.17024999856948853,0.1766670048236847,0.16883300244808194,0.1717499941587448,559848000.0,-0.03221406130485638,-2.6151473788804167,1.0,52.74310917018043,55.11527799573218,0.004507077236826085,0.0038618814006692315,-0.019314497708007528,-0.014076995759000455,26.595500105335386,0.00783400237560275,0.006645907694061842,-0.003695851564407354,-0.015584511552782926,0.008192808423968218,-0.00964018155859514,0.0022484784297804317,-0.004301388745723195,8.764743780583391,-34.08635726098622,0.005944329994187787,12,0.0047915056347846985,-0.005249999463558197,-0.02489599958062172,-0.015374995768070221,0.03183300793170926,4,0.21390312923512456,1.255617897362428,0.17591699957847595,-4.421955306210817,0.17683300375938416,-4.179918425713775,0.17866699397563934,0.21390312923512456
1226,2003-12-08,0.17149999737739566,0.1732500046491623,0.16875000298023224,0.17024999856948853,340980000.0,0.007342136965698298,-1.1176528336816123,-0.8333349890227975,56.624518231271175,54.01225495184285,0.004836924823119398,0.0019436353442998378,-0.019989116227985992,-0.015671536469102437,24.98598150087358,0.004500001668930054,0.006025698251845596,-0.001958352327346785,-0.013376200705311314,0.009459496050617744,-0.0076672765163290635,0.0037505718616354933,-0.004408304000005109,16.9230430648161,-28.013513713866274,0.005708924188982265,12,0.005375005304813357,-0.006499998271465329,-0.026104498654603986,-0.016624994575977353,0.03091700375080106,0,0.2157434463128094,-2.6151473788804167,0.17024999856948853,1.255617897362428,0.17591699957847595,-4.421955306210817,0.17683300375938416,0.2157434463128094
1227,2003-12-09,0.16258299350738525,0.17283299565315247,0.16249999403953552,0.17116700112819672,598128000.0,-0.051994192456971455,-1.361827170501513,-6.867212645733343,48.53405356687869,51.89043784213484,0.013267988988995588,0.009939428437555603,-0.010344025431024306,-0.007055970922973498,22.9436327353451,0.010333001613616943,0.005687745986046572,-0.009967005997896183,-0.021824472983253462,0.0018904609874610956,-0.015895739490574823,-0.004038272505217544,0.022417008876800537,0.3688863869664558,-47.778877291569906,0.005928733492678636,12,0.011167004704475403,0.00245850533246994,-0.016624994575977325,-0.0077079907059669495,0.04291701316833493,1,0.2870350003116191,-1.1176528336816123,0.17149999737739566,-2.6151473788804167,0.17024999856948853,1.255617897362428,0.17591699957847595,0.2870350003116191
1228,2003-12-10,0.1661670058965683,0.1670829951763153,0.16249999403953552,0.16258299350738525,568656000.0,0.02204420223705772,-1.4442598913609288,-0.4175220418600049,47.378711517797434,49.644237795072506,0.008822054929787798,0.0058618315643089725,-0.013148644241552515,-0.010881056735559724,21.76888929916209,0.004583001136779785,0.005550900718334917,-0.005878844112157833,-0.01792976271477309,0.006172074490457424,-0.011904303413465461,0.00014661518914979577,0.018382996320724487,20.278773495504847,-29.043062510724194,0.006025459301307628,12,0.007582992315292358,-0.0011255070567131042,-0.02020900696516037,-0.011292003095149994,0.04508300125598905,2,0.27732935387949675,-1.361827170501513,0.16258299350738525,-1.1176528336816123,0.17149999737739566,-2.6151473788804167,0.17024999856948853,0.27732935387949675
1229,2003-12-11,0.17458300292491913,0.1766670048236847,0.16574999690055847,0.1660829931497574,694872000.0,0.05064782255022049,-1.3820652880738717,2.3716463148441416,60.929007072793965,51.383788308671576,-0.00010105170970303723,-0.0030242550387073464,-0.020706329565617382,-0.019538212040635106,20.884460361201835,0.01091700792312622,0.004289088992359441,0.002737152576446522,-0.00898524976643561,0.014459554919328654,-0.003124048594994544,0.008598353747887588,0.009525999128818519,85.28975568298954,29.011803258693817,0.005861201171441061,12,-0.0008330047130584717,-0.009541504085063934,-0.028520755469799042,-0.019708000123500824,0.026916995644569397,3,0.22959855043505617,-1.4442598913609288,0.1661670058965683,-1.361827170501513,0.16258299350738525,-1.1176528336816123,0.17149999737739566,0.22959855043505617
1230,2003-12-12,0.17366699874401093,0.17808300256729126,0.1708330065011978,0.17691700160503387,700692000.0,-0.005246811920758043,1.5976316196923768,-0.38235283805436765,59.24669970685154,52.566020256681696,0.00034135504430363173,-0.002637257787109243,-0.01899211290418637,-0.01890839230532909,19.84796343413923,0.007249996066093473,0.002561590622111698,0.0020711481571197565,-0.009244965065791089,0.013387261380030602,-0.003586908454335652,0.007729204768575165,0.010009823149442681,71.66141688612471,11.414681221393884,0.00565805661145542,12,8.299946784973145e-05,-0.006833501160144806,-0.027187999337911606,-0.01879199594259262,0.023166000843048123,4,0.17226072634870615,-1.3820652880738717,0.17458300292491913,-1.4442598913609288,0.1661670058965683,-1.361827170501513,0.16258299350738525,0.17226072634870615
1231,2003-12-15,0.1701669991016388,0.17900000512599945,0.16966700553894046,0.17874999344348907,622752000.0,-0.020153510267838515,1.0550437945307223,2.6409190111139638,44.773962729834864,51.6807474997576,0.00267227423719979,0.001082368843554421,-0.014833622113336498,-0.015606064807113906,20.068998227451242,0.009332999587058993,0.0006420400789699798,-0.001533051580190653,-0.012750920898698836,0.00968481773831753,-0.007141986239444731,0.004075883079063425,0.013086286234736455,46.46666612480662,-8.76460974676138,0.005608934659254091,12,0.003582999110221863,0.0030830055475234985,-0.023187998682260513,-0.01529199630022049,0.022249996662139893,0,0.1875569738436531,1.5976316196923768,0.17366699874401093,-1.3820652880738717,0.17458300292491913,-1.4442598913609288,0.1661670058965683,0.1875569738436531
1232,2003-12-16,0.17249999940395355,0.1735830008983612,0.1661670058965683,0.16916699707508087,601728000.0,0.013710063141686435,1.6972132497994754,-0.3883262875545795,43.888138350671376,51.22471945226259,-0.0007012542568269331,-0.000806264293228609,-0.016432531222089625,-0.018169087584744448,20.63113812828839,0.007415995001792908,0.0006712358374388883,0.0004915989935398157,-0.010440497236593294,0.011423695223672925,-0.004974449121526753,0.005957647108606384,0.010338220106484913,60.60605239605995,9.547221797356883,0.005466048115066558,12,-0.0009585022926330566,0.0007500052452087402,-0.010875247418880463,-0.015166997909545898,0.027500003576278687,1,0.17343189465284992,1.0550437945307223,0.1701669991016388,1.5976316196923768,0.17366699874401093,-1.3820652880738717,0.17458300292491913,0.17343189465284992
1233,2003-12-17,0.16916699707508087,0.17166699469089508,0.16633300483226776,0.171083003282547,499116000.0,-0.019321752697909256,2.459149703087025,-0.5748589465024991,40.409835847216975,50.5031151326107,0.0015980165063813612,0.003099114006312742,-0.012429329470690087,-0.01500133009860008,20.845610126637993,0.006166994571685791,0.0001992604613004767,-0.003103902935981756,-0.013454603205735188,0.007246797333771676,-0.008279253070858472,0.00207144719889496,0.013264457925939527,25.788664553139757,-20.355243336829798,0.0051753501348767135,12,0.001583002507686615,0.004083007574081421,-0.007187999784946442,-0.011583998799324036,0.019416004419326782,2,0.21477599194193742,1.6972132497994754,0.17249999940395355,1.0550437945307223,0.1701669991016388,1.5976316196923768,0.17366699874401093,0.21477599194193742
1234,2003-12-18,0.17299999296665192,0.17475000023841858,0.16933299601078033,0.1694999933242798,436728000.0,0.022658059537876918,-1.8257758603937115,-1.8267162333470586,45.89833546687006,49.742584721131784,-0.0030086641579391282,-0.00039997552653148194,-0.015375254410852107,-0.018800670463406388,21.19180382450004,0.0055830031633377075,-0.0004266997083127444,0.000504093617200857,-0.009696011374028202,0.010704198608429916,-0.0045959588784136585,0.0056041461128153724,0.00903283281513878,53.245441287122276,10.759397745263364,0.005100052495614526,12,-0.00224999338388443,0.000250011682510376,-0.011020995676517487,-0.01541699469089508,0.01508300006389618,3,0.2210983568842031,2.459149703087025,0.16916699707508087,1.6972132497994754,0.17249999940395355,1.0550437945307223,0.1701669991016388,0.2210983568842031
1235,2003-12-19,0.17558300495147705,0.18000000715255735,0.17366699874401093,0.17733299732208252,916956000.0,0.014930705721606818,-1.2690802505058603,-0.499997871262473,45.99223103889684,48.561219477534635,-0.005314512240861324,-0.0021826294790073253,-0.017084690900130095,-0.021306722766785635,21.896006906944816,0.007000014185905429,-0.0006481291495605834,0.0025079555809497944,-0.006949337577780601,0.01196524873968019,-0.0022206909984154033,0.007236602160314992,0.006059164195468536,68.06909708644797,30.23814508292142,0.004728646579365197,12,-0.004333004355430603,-0.0023330003023147583,-0.01360400766134262,-0.018000006675720215,0.006999999284744263,4,0.14760536548041037,-1.8257758603937115,0.17299999296665192,2.459149703087025,0.16916699707508087,1.6972132497994754,0.17249999940395355,0.14760536548041037
1236,2003-12-22,0.17583300173282626,0.17624999582767487,0.17125000059604645,0.17299999296665192,371184000.0,0.0014238096757615004,1.7270244790481455,-1.61886920980928,47.006263069048686,48.39146497777574,-0.005459343399452754,-0.0016371427726602772,-0.016518114962763786,-0.02150811775585379,22.742689868377262,0.004999995231628418,-0.0007656922869113958,0.002199652045965228,-0.006451710072267802,0.010851014164198258,-0.002126029013151287,0.006525333105081743,0.00542632391197112,69.8763461188369,33.321093067161385,0.004325681059116516,12,-0.004583001136779813,-0.002582997083663968,-0.013416506350040464,-0.018250003457069425,0.009583994746208135,0,0.11943149265086062,-1.2690802505058603,0.17558300495147705,-1.8257758603937115,0.17299999296665192,2.459149703087025,0.16916699707508087,0.11943149265086062
1237,2003-12-23,0.18299999833106995,0.1847500056028366,0.1750829964876175,0.1751669943332672,722760000.0,0.040760247095899205,-1.4164503164238702,2.7649063749210754,55.854924185621435,49.333266385311745,-0.01053330882302958,-0.008581189416500906,-0.02281407105902042,-0.028668171052430608,23.08378633754605,0.009667009115219116,-0.0005840936704804012,0.008945798873901373,-0.000665694146074286,0.01855729189387703,0.004140052363913543,0.013751545383889202,-0.020500004291534424,90.4978704536775,50.049756802956885,0.004805746509987834,12,-0.007749997079372406,-0.009749993681907654,-0.020187750458717346,-0.02541700005531311,0.005417004227638245,1,0.05145900283382643,1.7270244790481455,0.17583300173282626,-1.2690802505058603,0.17558300495147705,-1.8257758603937115,0.17299999296665192,0.05145900283382643
1238,2003-12-24,0.1816670000553131,0.1835000067949295,0.18116700649261475,0.1829169988632202,210852000.0,-0.0072841436498009005,-1.0737910115633733,-0.15958102514153175,55.416147101542435,48.720726388506016,-0.007566069526560554,-0.0073008587820241055,-0.020690865511268752,-0.027434379624677763,23.10006669363605,0.0023330003023147583,-0.0006838123073786007,0.007408600300550461,-0.0026802385237492676,0.01749743912485019,0.0023641808884005966,0.012453019712700325,-0.018722005784511553,80.00257099721829,36.82920874638374,0.0050444194121498625,12,-0.006208494305610657,-0.008416995406150818,-0.018709003925323486,-0.024084001779556274,0.0060829967260360995,2,0.10091542723409974,-1.4164503164238702,0.18299999833106995,1.7270244790481455,0.17583300173282626,-1.2690802505058603,0.17558300495147705,0.10091542723409974
1239,2003-12-26,0.18950000405311584,0.1905830055475235,0.18233299255371094,0.18308299779891968,363960000.0,0.0431173740713382,-1.0841216483280696,-5.133609899148959,67.42144312056858,49.62903121225236,-0.014595440242539615,-0.014976289869291282,-0.027567225171842624,-0.035314065630302705,23.158135294963476,0.008916005492210388,0.0005655230540626,0.014654104411602031,0.0025433067955235034,0.02676490202768056,0.008598705603562767,0.020709503219641295,-0.026118909555673586,94.39817298383865,44.93610340074662,0.0060553988080392605,12,-0.011124998331069946,-0.013458497822284698,-0.025646008551120758,-0.03191700577735901,-0.006833001971244784,4,-0.004839063530843846,-1.0737910115633733,0.1816670000553131,-1.4164503164238702,0.18299999833106995,1.7270244790481455,0.17583300173282626,-0.004839063530843846
1240,2003-12-29,0.19750000536441806,0.19816699624061584,0.1921669989824295,0.1930830031633377,756624000.0,0.042216364855907074,1.0865985044384907,0.6883275512147137,70.96841646323128,52.53952607151863,-0.021075518578231228,-0.022509261152562604,-0.03455431409419177,-0.04320425849224929,23.40527812079349,0.0086669921875,0.0019659499591204166,0.021624955534935014,0.00583405022215272,0.03741586084771731,0.013729502878543881,0.029520408191326147,-0.03303083442497254,97.52204560640722,42.12872636515104,0.007895452656391147,12,-0.015333004295825986,-0.017666503787040738,-0.029979508370161084,-0.03991700708866122,-0.012083008885383661,0,-0.0476810738131076,-1.0841216483280696,0.18950000405311584,-1.0737910115633733,0.1816670000553131,-1.4164503164238702,0.18299999833106995,-0.0476810738131076
1241,2003-12-30,0.19791699945926666,0.201666995882988,0.195250004529953,0.19541700184345245,550884000.0,0.0021113624482145266,-3.5285878035186804,0.5659941974225725,83.0236608581549,56.88791746123901,-0.019156754122459013,-0.022629441681475126,-0.033787595534305825,-0.04347197844240827,23.52382059203164,0.006416991353035001,0.002066210839937327,0.0211169496178627,0.0025322081805446706,0.03970169105518073,0.011824578899203686,0.030409320336521717,-0.031425959001750936,85.89378382105144,22.56782069242442,0.009292370718659014,12,-0.013916999101638794,-0.016333498060703278,-0.03039650246500969,-0.04033400118350983,-0.008249998092651367,1,-0.0774768982196562,1.0865985044384907,0.19750000536441806,-1.0841216483280696,0.18950000405311584,-1.0737910115633733,0.1816670000553131,-0.0774768982196562
1242,2003-12-31,0.1933329999446869,0.19875000417232516,0.1901669949293137,0.19783300161361692,497268000.0,-0.023161221760151007,1.710135790038276,-1.8000023841880537,74.92384407181365,60.72280726397198,-0.0126355857351306,-0.017803142300460095,-0.028148166124365437,-0.03825822939303325,23.231254215082135,0.008583009243011475,0.002294722358740703,0.015799649804830562,-0.004198841138500942,0.035798140748162066,0.00580040433316481,0.025798895276496314,-0.024027883053133386,59.346340236572324,-9.03547398635613,0.00999924547166575,12,-0.007833003997802734,-0.01124950498342514,-0.027062248438596725,-0.035750001668930054,-0.004999995231628418,2,-0.040944916118393015,-3.5285878035186804,0.19791699945926666,1.0865985044384907,0.19750000536441806,-1.0841216483280696,0.18950000405311584,-0.040944916118393015
1243,2004-01-02,0.19233299791812894,0.19908300042152405,0.19233299791812894,0.1964170038700104,436416000.0,-0.0051724331947679,-2.3055791705129343,0.9075565416073559,68.85008323785767,63.273001460748375,-0.00894452157365408,-0.01642447136843242,-0.026222280207418402,-0.036739669482659526,22.7095879581376,0.006750002503395108,0.0037051294748672303,0.01402464807033535,-0.007032866594891607,0.035082162735562306,0.0034958907377218573,0.02455340540294884,-0.02043893070726069,51.72237324111354,-13.920864957078187,0.010528757332613482,1,-0.005874499678611728,-0.01024950295686719,-0.026062246412038775,-0.034749999642372104,0.0029170066118240634,4,-0.02036049664804629,1.710135790038276,0.1933329999446869,-3.5285878035186804,0.19791699945926666,1.0865985044384907,0.19750000536441806,-0.02036049664804629
1244,2004-01-05,0.19858300685882568,0.1999170035123825,0.19349999725818634,0.195250004529953,575292000.0,0.03249577040002882,1.138647199046484,-0.816111036110806,73.76755433211305,66.35914849332796,-0.01249827457865943,-0.02201821958047842,-0.0313740951617856,-0.04247342210992189,22.928186383252285,0.007584005594253568,0.005291853492090048,0.019141356647014607,-0.0037354100315681316,0.042018123325597345,0.007702973307723238,0.030579739986305976,-0.02430710535418784,73.18270636162887,7.95783281071391,0.011438383339291367,1,-0.012124508619308472,-0.016499511897563934,-0.03174975514411926,-0.04100000858306885,0.0034999996423721036,0,-0.05455154622156444,-2.3055791705129343,0.19233299791812894,1.710135790038276,0.1933329999446869,-3.5285878035186804,0.19791699945926666,-0.05455154622156444
1245,2004-01-06,0.2066670060157776,0.20941700041294095,0.1970829963684082,0.1979999989271164,1093344000.0,0.04070841349833576,-1.3491076483835165,2.6003603458604934,82.01754363032994,70.24929077791477,-0.017555459239141258,-0.02870582341431016,-0.03822181877565817,-0.05000354173164151,23.826173947466568,0.012334004044532748,0.007750539473227319,0.02540450543165207,-4.438771804216035e-05,0.0508533985813463,0.012680058856804954,0.038128952006499184,-0.030199816960871734,85.71431888940333,17.36827779071939,0.012724446574847122,1,-0.014417007565498352,-0.020708508789539337,-0.039854757487773895,-0.04908400774002075,-0.010667011141777066,1,-0.11612886060813354,1.138647199046484,0.19858300685882568,-2.3055791705129343,0.19233299791812894,1.710135790038276,0.1933329999446869,-0.11612886060813354
1246,2004-01-07,0.2084999978542328,0.2094999998807907,0.20291699469089508,0.20433300733566284,673032000.0,0.008869300783867162,1.1349151887111584,0.4807877132143465,81.85840416219739,73.13856633086765,-0.01594401383379132,-0.0291176170013403,-0.038755626988725866,-0.05118920298577445,24.787098358042396,0.00658300518989563,0.009922858768373899,0.025387497246265406,-0.002349781711844634,0.053124776204375446,0.0115188577672104,0.03925613672532041,-0.028737827663523424,94.82748786819339,24.44891281805205,0.01386863947905502,1,-0.01316649466753006,-0.02250000089406967,-0.041687749326229095,-0.05091699957847595,-0.014332994818687467,2,-0.11070983986933303,-1.3491076483835165,0.2066670060157776,1.138647199046484,0.19858300685882568,-2.3055791705129343,0.19233299791812894,-0.11070983986933303
1247,2004-01-08,0.20925000309944156,0.21208299696445465,0.20724999904632568,0.21108299493789676,433752000.0,0.0035971474960547756,1.5217861197070668,-0.43988385149584114,87.17102381250464,76.666885965419,-0.01405713112534715,-0.027607645459756774,-0.03819512574001663,-0.051274286130146535,26.762503247009832,0.004832997918128967,0.012149578791743887,0.02380415201187136,-0.004507132494806693,0.05211543651854941,0.00964850975853232,0.0379597942652104,-0.02591929334592244,85.65572657311017,9.238740317148029,0.014155642253339028,1,-0.012042008340358762,-0.02195850759744647,-0.04243775457143786,-0.05166700482368472,-0.0129169970750809,3,-0.09358662577185173,1.1349151887111584,0.2084999978542328,-1.3491076483835165,0.2066670060157776,1.138647199046484,0.19858300685882568,-0.09358662577185173
1248,2004-01-09,0.2122499942779541,0.21483300626277926,0.20616699755191806,0.20783300697803495,766584000.0,0.01433687519271798,-1.2366761725833626,-2.4097146573449466,86.96970896363045,78.83891550353698,-0.013703806972538785,-0.028436133649584,-0.040112871857513666,-0.053649028709300134,28.904737800657593,0.008666008710861206,0.01461717689182987,0.02449999377131462,-0.004692175596333559,0.0536921631389628,0.009903909087490531,0.03909607845513871,-0.02489396431490401,87.89194724349927,8.19097601417856,0.014596084683824086,1,-0.009749993681907626,-0.023583494126796722,-0.04462524503469467,-0.054666996002197266,-0.015916988253593445,4,-0.11268311052849733,1.5217861197070668,0.20925000309944156,1.1349151887111584,0.2084999978542328,-1.3491076483835165,0.2066670060157776,-0.11268311052849733
1249,2004-01-12,0.21466700732707975,0.2153329998254776,0.210999995470047,0.21299999952316284,541980000.0,0.011387576510180741,1.8896397179753452,0.3774083307750091,86.92883413159299,80.61229524446607,-0.013606301907256979,-0.029192916828756132,-0.04139724039409762,-0.05558938694937485,30.16000618849318,0.004333004355430603,0.016281459869920134,0.024912806600332238,-0.005930386402027754,0.05575599960269223,0.009491210099152242,0.040334403101512234,-0.02291466115607299,96.35072672745235,14.551397532829824,0.015421596501179998,1,-0.011917009949684115,-0.025750510394573184,-0.04564625397324559,-0.056750506162643405,-0.01841700077056882,0,-0.09045173284379848,-1.2366761725833626,0.2122499942779541,1.5217861197070668,0.20925000309944156,1.1349151887111584,0.2084999978542328,-0.09045173284379848
1250,2004-01-13,0.2035830020904541,0.2156669944524765,0.20133300125598907,0.21358299255371094,865800000.0,-0.05163348282830149,1.0234329479027091,-5.998766436341958,71.76401979746745,79.36122401550078,-0.001753030909065506,-0.016604063681244896,-0.02919470476486835,-0.04405506519140631,30.777265030191465,0.014333993196487427,0.018004281381184845,0.012333001196384419,-0.018124480646415253,0.04279048303918409,-0.002895739725015417,0.027561742117784255,-0.007586138261642589,15.696957600177974,-64.81762673887758,0.01522874092139983,1,-0.000666007399559021,-0.01449950784444809,-0.03445800021290779,-0.04566650092601776,-0.0024159997701644897,1,-0.007367980498636406,1.8896397179753452,0.21466700732707975,-1.2366761725833626,0.2122499942779541,1.5217861197070668,0.20925000309944156,-0.007367980498636406
1251,2004-01-14,0.2020830065011978,0.20749999582767487,0.2001670002937317,0.204583004117012,544872000.0,-0.007367980498636406,-1.3161667458946769,0.25,66.42679268623367,78.4171071948808,0.00044707339008848157,-0.013270804436449873,-0.0265006875700739,-0.04217277226611146,31.542819895833173,0.007332995533943176,0.018417170945011746,0.009237205237150159,-0.01988434012547119,0.03835875059977151,-0.005323567444160515,0.023797977918460833,-0.0021521165476532655,12.361335029182072,-64.12725606226707,0.014560772681310676,1,0.0019169896841049472,-0.012999512255191775,-0.03206225484609601,-0.04416650533676145,-0.007916003465652466,2,-0.030101549519262583,1.0234329479027091,0.2035830020904541,1.8896397179753452,0.21466700732707975,-1.2366761725833626,0.2122499942779541,-0.030101549519262583
1252,2004-01-15,0.20241700112819672,0.20408299565315247,0.19699999690055847,0.20058299601078036,609204000.0,0.0016527595901387748,1.7421628918554073,-0.7336027465846395,68.17433255276654,78.34202378542622,0.0017177990993550718,-0.011856460434440969,-0.025700815988636272,-0.0421359548616515,32.70400774224832,0.007082998752593994,0.017874975461353082,0.008075349777936947,-0.01968759707141665,0.035838296627290545,-0.0058061236467398525,0.021956823202613746,0.013249993324279785,29.019151111859703,-45.082393177338886,0.0138814734246768,1,0.0021664947271347046,-0.013333506882190704,-0.031479500234127045,-0.044500499963760376,-0.01600000262260437,3,-0.04075743661189024,-1.3161667458946769,0.2020830065011978,1.0234329479027091,0.2035830020904541,1.8896397179753452,0.21466700732707975,-0.04075743661189024
1253,2004-01-16,0.2055000066757202,0.20724999904632568,0.20258300006389615,0.2045000046491623,451728000.0,0.0152309614821875,1.074227869227037,0.5452558540112705,65.28584566412597,77.39961171120545,0.0007810916469614404,-0.012730629737112281,-0.027606871421968243,-0.044813139642491145,34.03001944713876,0.004832997918128967,0.01680150630025623,0.009341704845428428,-0.01614700093296287,0.034830410623819724,-0.00340264804376722,0.022086057734624076,0.009793647825717955,45.53495950015991,-24.925197721290438,0.012744352889195641,1,0.0008334890007972995,-0.016416512429714175,-0.03610425814986226,-0.04758350551128385,-0.018000006675720187,4,-0.044608274226604294,1.7421628918554073,0.20241700112819672,-1.3161667458946769,0.2020830065011978,1.0234329479027091,0.2035830020904541,-0.044608274226604294
1254,2004-01-20,0.21125000715255735,0.2115830034017563,0.20566700398921967,0.2080000042915344,487764000.0,0.02798053669122602,2.021453740134966,3.249996274717341,63.726390605777915,75.36726137514411,-0.003333711254865007,-0.016304022814290636,-0.03210766726426492,-0.05008118678016135,35.21527093278929,0.0060829967260360995,0.016757768948167245,0.013179204612970313,-0.010681139945233314,0.03703954917117394,0.0012490323338684994,0.025109376892072127,0.003677774196863215,76.3379874688776,8.916763355177295,0.011930172279101816,1,-0.004916511476039859,-0.02054151147603986,-0.04185425862669942,-0.053333505988121005,-0.02250000834465024,1,-0.07061302070122133,1.074227869227037,0.2055000066757202,1.7421628918554073,0.20241700112819672,-1.3161667458946769,0.2020830065011978,-0.07061302070122133
1255,2004-01-21,0.20149999856948853,0.2103330045938492,0.2011670023202896,0.2094999998807907,494460000.0,-0.04615388522106745,-1.1153955275850571,-2.461536698088985,53.015027047984184,72.16244169578708,0.006265123589707072,-0.00475670296485603,-0.02120405348130336,-0.03997287999260102,35.688107795625235,0.010083004832267733,0.017231574545032186,0.0021333463490009197,-0.019273612768906462,0.0235403054669083,-0.008570133209952785,0.012836825907954624,0.013069227090954788,30.857845867108637,-32.812853029385934,0.010703479558953694,1,0.004833497107028961,-0.010582998394966125,-0.0321042500436306,-0.04337500035762787,-0.01608300209045413,2,-0.026054551117860703,2.021453740134966,0.21125000715255735,1.074227869227037,0.2055000066757202,1.7421628918554073,0.20241700112819672,-0.026054551117860703
1256,2004-01-22,0.19683299958705905,0.20583300292491916,0.19441699981689453,0.20258300006389615,605724000.0,-0.02316128543703211,-1.1576267415432935,0.7187499417923416,52.9410762981163,68.35911419418838,0.010172907256677993,0.001648762407010368,-0.016375649419892918,-0.03490721493862617,36.254281104143615,0.011416003108024625,0.016738767130743265,-0.0035836525261401797,-0.021978512870139938,0.014811207817859579,-0.012781082698140073,0.005613777645859713,0.01738484149818656,14.074328705693176,-48.0720014851264,0.00919743017199988,1,0.008208997547626468,-0.005915999412536649,-0.02654125168919566,-0.037874497473239926,-0.008665993809700068,3,0.022018679501521587,-1.1153955275850571,0.20149999856948853,2.021453740134966,0.21125000715255735,1.074227869227037,0.2055000066757202,0.022018679501521587
1257,2004-01-23,0.1924169957637787,0.19975000619888306,0.19200000166893005,0.1958329975605011,482472000.0,-0.02243528185083199,-2.6470695482658515,0.5940872197286232,50.066751816580194,64.25878562229391,0.013354402025631512,0.007174265453418344,-0.011830107811392265,-0.030146110916065838,35.943992378724985,0.007750004529953003,0.014767933247610332,-0.008470506221055996,-0.025413024484863267,0.008472012042751276,-0.01694176535295963,7.529108476400648e-07,0.021008811670732874,2.129367604301651,-58.80181584768982,0.00847125913190364,1,0.011416502296924591,-0.0014999955892562866,-0.018916994333267212,-0.033458493649959564,-0.007749989628791809,4,0.009094868490281627,-1.1576267415432935,0.19683299958705905,-1.1153955275850571,0.20149999856948853,2.021453740134966,0.21125000715255735,0.009094868490281627
1258,2004-01-26,0.20000000298023224,0.20083299279212952,0.1921669989824295,0.1936669945716858,393684000.0,0.03940923818269604,1.166772540391913,-1.8539242030325767,51.102703201646264,60.278104407855395,0.004303560686516994,0.0010910829354018325,-0.019047720548983516,-0.037315119467861035,35.65783364039235,0.008665993809700012,0.012761529989056664,-0.0018041491508483942,-0.016153456154584966,0.012545157852888178,-0.008978802652716694,0.005370504351019906,0.012140256108344433,40.851762260185524,-17.76424372771058,0.007174653501868293,1,0.003833495080471039,-0.009000003337860107,-0.027604252099990845,-0.0403750017285347,-0.017750009894371033,0,-0.06791502136118677,-2.6470695482658515,0.1924169957637787,-1.1576267415432935,0.19683299958705905,-1.1153955275850571,0.20149999856948853,-0.06791502136118677
1259,2004-01-27,0.18858300149440765,0.19916699826717374,0.18708300590515134,0.19599999487400052,934104000.0,-0.05708500657849003,-1.3200557310262624,-1.1711643031428118,36.621094934237476,56.37333497860761,0.012998355919186383,0.01310791190972363,-0.007465668576114581,-0.025499745290690212,34.55045239784329,0.0129169970750809,0.010027101637497066,-0.013175300508737553,-0.027694994025250885,0.0013443930077757793,-0.02043514726699422,-0.005915453750480887,0.022348842148990217,6.451594296155733,-46.7233963141951,0.007259846758256668,1,0.010750003159046173,0.003916993737220764,-0.016582999378442764,-0.028958000242710114,-0.0023330003023147583,1,-0.00574283729617997,1.166772540391913,0.20000000298023224,-2.6470695482658515,0.1924169957637787,-1.1576267415432935,0.19683299958705905,-0.00574283729617997
1260,2004-01-28,0.1880829930305481,0.1940000057220459,0.18708300590515134,0.19099999964237213,615204000.0,-0.0026513973152261228,-1.813515045170342,0.393286937514316,34.59118152995748,52.83604485013248,0.012369224035973125,0.01356155634262865,-0.006805724699667698,-0.024622836748628252,32.850486214944056,0.006916999816894559,0.0069078934598512665,-0.013204458355903614,-0.02887104434265836,0.0024621276308511297,-0.021037751349280986,-0.005371165362526242,0.020940943593790062,5.333265516482409,-40.8143190793042,0.007833292993377369,1,0.011250011622905731,0.005375504493713379,-0.016082990914583206,-0.028457991778850555,-0.0031659901142120084,2,0.0035463375322333235,-1.3200557310262624,0.18858300149440765,1.166772540391913,0.20000000298023224,-2.6470695482658515,0.1924169957637787,0.0035463375322333235
1261,2004-01-29,0.1825830042362213,0.1895830035209656,0.17624999582767487,0.18866699934005735,929700000.0,-0.029242350441719522,2.3686209843496298,2.085698084870519,31.220693930781493,48.73008500324524,0.016552969397491374,0.018818703632533962,-0.0008652072684557366,-0.01888721515225078,31.185849309502416,0.013333007693290738,0.0032321478667861614,-0.017937747389078135,-0.03566425997280018,-0.00021123480535609196,-0.026801003680939156,-0.009074491097217113,0.02468565793058189,25.7617426292797,-14.7526517699411,0.008863256291861023,1,0.011333495378494263,0.010875493288040161,-0.010333001613616943,-0.022958002984523773,-0.004083007574081421,3,0.01552166508962971,-1.813515045170342,0.1880829930305481,-1.3200557310262624,0.18858300149440765,1.166772540391913,0.20000000298023224,0.01552166508962971
1262,2004-01-30,0.1854169964790344,0.1895830035209656,0.18108299374580386,0.18216699361801147,466464000.0,0.01552166508962971,-2.1376912837325266,-0.5341889343358865,31.05951248491158,44.927159094443645,0.012352977919572322,0.016191398298551707,-0.003160240774762596,-0.021581123434959965,30.245880264430447,0.008500009775161743,0.0009368450504550763,-0.01470795497298244,-0.033435449084508045,0.004019539138543166,-0.024071702028745257,-0.005344207917219623,0.01874979905385596,37.290004406762904,2.6541857899242913,0.009363747055762806,1,0.00849950313568118,0.009957998991012601,-0.013166993856430026,-0.024958498775958987,-0.008166998624801608,4,0.014831484440724019,2.3686209843496298,0.1825830042362213,-1.813515045170342,0.1880829930305481,-1.3200557310262624,0.18858300149440765,0.014831484440724019
1263,2004-02-02,0.1884170025587082,0.19208300113677976,0.1850000023841858,0.1869170069694519,560844000.0,0.016179779290152796,-1.6557901882617738,0.461536698088989,31.62228117197904,41.36003582402156,0.0074593430012633855,0.013579185224983914,-0.005497428813593969,-0.024581849840448144,29.11588423999699,0.007082998752593966,-0.0007744727066993085,-0.0115121491253376,-0.030659831112258062,0.007635532861582861,-0.02108599011879783,-0.0019383081318773698,0.01295811300366062,53.09161511482293,25.17744807832895,0.009573840993460227,2,0.004874497652053833,0.007541492581367493,-0.014166999608278275,-0.027166999876499176,-0.013750001788139343,0,-0.019902643459965175,-2.1376912837325266,0.1854169964790344,2.3686209843496298,0.1825830042362213,-1.813515045170342,0.1880829930305481,-0.019902643459965175
1264,2004-02-03,0.1877499967813492,0.1911669969558716,0.18524999916553495,0.18791699409484866,418032000.0,-0.0035400508887256654,-1.2903063004864885,-0.11133186970386338,37.022343307743675,39.58307096399483,0.0049643693001701905,0.014116770904988168,-0.00430943621768623,-0.023730511081679534,27.86151665594378,0.005916997790336664,-0.002758899817962901,-0.011637504398822746,-0.031543399843347114,0.008268391045701623,-0.02159045212108493,-0.0016845566765605613,0.011112606807550218,64.78870165205531,33.86972946563139,0.009952947722262183,2,0.003291502594947787,0.008208498358726474,-0.013395741581916837,-0.026208497583866147,-0.014416992664337186,1,-0.029294294486157724,-1.6557901882617738,0.1884170025587082,-2.1376912837325266,0.1854169964790344,2.3686209843496298,0.1825830042362213,-0.029294294486157724
1265,2004-02-04,0.18266700208187106,0.1865829974412918,0.18241700530052185,0.18508300185203552,436800000.0,-0.027073207918068443,-1.8573399629003162,14.467297224948526,34.968413717998445,37.58610845509285,0.007928757304633188,0.018244985288923043,0.0013912927761846605,-0.01845760975515695,25.994586969379352,0.005332991480827359,-0.004966515541335481,-0.01552049890160559,-0.03644616226344996,0.005405164460238782,-0.025983330582527775,-0.005057667220683404,0.013934340730905909,40.529300211287406,6.962888340205758,0.010462831680922184,2,0.005874492228031131,0.013291493058204623,-0.005458746105432538,-0.018334001302719144,-0.0056670010089874545,2,0.01961492261539366,-1.2903063004864885,0.1877499967813492,-1.6557901882617738,0.1884170025587082,-2.1376912837325266,0.1854169964790344,0.01961492261539366
1266,2004-02-05,0.1854169964790344,0.1875,0.1825000047683716,0.18366700410842896,331980000.0,0.015054686209448942,-1.4485828541405374,-0.7243346593887778,37.31343250387258,36.16907297590311,0.003787390109294797,0.014416124883288112,-0.000717778207695835,-0.021037029835223348,23.97517491515073,0.00499999523162839,-0.007619140414324571,-0.011616354435682319,-0.032692871849230504,0.009460162977865866,-0.022154613142456397,-0.0010780957289082405,0.009149211635232357,39.39999837441957,5.041169990541448,0.01053825870677409,2,0.003124497830867795,0.010541498661041288,-0.004416745156049701,-0.017292000353336306,-0.01241700351238248,3,-0.0026965896988566662,-1.8573399629003162,0.18266700208187106,-1.2903063004864885,0.1877499967813492,-1.6557901882617738,0.1884170025587082,-0.0026965896988566662
1267,2004-02-06,0.1896670013666153,0.19233299791812894,0.18683299422264102,0.1878329962491989,471132000.0,0.022921333902965246,-1.869061314594876,1.0480074931880274,38.38660817280421,34.756173528253996,-0.00099875394640489,0.009089827533087153,-0.004583931269519836,-0.025047430825783895,21.44575014285849,0.0069160014390945435,-0.009001332154665143,-0.006387199461460102,-0.026885645369515293,0.014111246446595088,-0.016636422415487684,0.003862023492567479,0.0030675855189922774,73.11417369573438,38.50970868352338,0.010249222954027592,2,-0.001958504319190979,0.006291493773460388,-0.006875250488519669,-0.01979200541973114,-0.00925000011920929,4,-0.05887689805824592,-1.4485828541405374,0.1854169964790344,-1.8573399629003162,0.18266700208187106,-1.2903063004864885,0.1877499967813492,-0.05887689805824592
1268,2004-02-09,0.18833300471305847,0.19416700303554532,0.18825000524520874,0.19108299911022186,373992000.0,-0.007033361860233622,-3.0583068031417007,-1.4994475048343328,32.02616578990795,34.24562584555071,-0.0016693080616090594,0.009001672526974813,-0.002970383233660945,-0.02355766529721104,18.5229388405635,0.005916997790336581,-0.01017721969267335,-0.00652534663677215,-0.02579952831261692,0.01274883503907262,-0.016162437474694535,0.003111744201150235,-0.012083008885383606,50.34894087598566,20.1550272685176,0.009637090837922382,2,-0.0031245052814483643,0.007625490427017212,-0.004541259258985519,-0.018458008766174316,-0.0034999996423721313,0,-0.05884792671211081,-1.869061314594876,0.1896670013666153,-1.4485828541405374,0.1854169964790344,-1.8573399629003162,0.18266700208187106,-0.05884792671211081
1269,2004-02-10,0.195250004529953,0.19541700184345245,0.18883299827575686,0.18891699612140656,509700000.0,0.03672749674138731,-1.0255343533321961,-2.3029168405139013,44.87015849269275,35.38773439696575,-0.008427366663530167,0.0005854291901782327,-0.00952707590872831,-0.03030770192352414,15.44386444523029,0.007083997130393982,-0.010709984957307572,0.001362503319978725,-0.015517983186207368,0.018242989826164818,-0.007077739933114335,0.009802746573071786,-0.018641668558120716,98.71540493916314,65.77145292212315,0.008440243253093052,2,-0.009416505694389343,0.0007084906101226807,-0.010979007929563522,-0.025375008583068848,-0.008332997560501099,1,-0.10541871079048581,-3.0583068031417007,0.18833300471305847,-1.869061314594876,0.1896670013666153,-1.4485828541405374,0.1854169964790344,-0.10541871079048581
1270,2004-02-11,0.2020830065011978,0.20274999737739566,0.1970829963684082,0.1977500021457672,737808000.0,0.034996168054872046,1.0000052589368962,0.6841936842501504,54.161123572574496,37.936671023831636,-0.014601082481992489,-0.0067097214599120825,-0.015886087565289947,-0.036952271004648346,14.149088460269315,0.007499992847442655,-0.011790427964343264,0.008270505070686301,-0.008441088683496328,0.02498209882486893,-8.529180640501344e-05,0.016626301947777616,-0.024722323894500686,96.70621669313283,58.84003042033208,0.008355796877091311,2,-0.010166510939598028,-0.006124511361122104,-0.017812009900808307,-0.03108301013708112,-0.01733300089836118,2,-0.14226828312758377,-1.0255343533321961,0.195250004529953,-3.0583068031417007,0.18833300471305847,-1.869061314594876,0.1896670013666153,-0.14226828312758377
1271,2004-02-12,0.19599999487400052,0.2020830065011978,0.19291700422763824,0.20100000500679016,974892000.0,-0.030101549519262583,1.5581874099350717,-1.1539360966769172,52.766751346894274,40.34858645294082,-0.007168576253284625,-0.0011655590131404436,-0.009470592822373752,-0.030692985772308418,12.762470821886932,0.009166002273559543,-0.01097804097456559,0.002491644024848916,-0.013802373020429692,0.018785661070127524,-0.005655364497790388,0.01063865254748822,-0.017115953381061505,57.59250382897102,14.577712346662487,0.008147008522639304,2,-0.0034164935350417813,-4.149973392483797e-05,-0.006895747035741778,-0.02112499624490735,-0.012667000293731634,3,-0.09693874641849431,1.0000052589368962,0.2020830065011978,-1.0255343533321961,0.195250004529953,-3.0583068031417007,0.18833300471305847,-0.09693874641849431
1272,2004-02-13,0.19416700303554532,0.19908300042152405,0.18916699290275574,0.19083300232887268,1747500000.0,-0.009351999420375234,-1.9750910363049878,-0.6667987900281539,45.05686338392063,41.841317809823224,-0.004429698613147431,1.8628414855559328e-05,-0.0072953837019925916,-0.02858880296431532,11.631001288531175,0.00991600751876831,-0.009976836547193002,0.0010711520910262895,-0.014681995357043981,0.01682429953909656,-0.006805421633008846,0.008947725815061425,-0.013851004189538912,40.80690345481013,-2.378988608856041,0.007876573724035142,2,-0.0015835016965865811,0.0017914921045303622,-0.003500252962112399,-0.019250504672527285,-0.010084003210067721,4,-0.10901445527806009,1.5581874099350717,0.19599999487400052,1.0000052589368962,0.2020830065011978,-1.0255343533321961,0.195250004529953,-0.10901445527806009
1273,2004-02-17,0.19633300602436066,0.19691699743270874,0.19224999845027926,0.1949169933795929,575976000.0,0.011155360874673503,2.612234659100717,0.4247187596372627,57.788949239007444,44.148718468852536,-0.005984013082842798,-0.003024419610001383,-0.009027820454003799,-0.030492217250251252,10.145931467868676,0.004666998982429477,-0.008027054686179674,0.0036955051124095972,-0.011038503221573875,0.01842951344639307,-0.003671499054582139,0.011062509279401334,-0.01467096726647088,53.89098392426159,5.808181915617709,0.007367004166991737,2,-0.0037495046854019165,-0.00037451088428497314,-0.004083260893821716,-0.02012500911951065,-0.004000008106231717,1,-0.08106637339918188,-1.9750910363049878,0.19416700303554532,1.5581874099350717,0.19599999487400052,1.0000052589368962,0.2020830065011978,-0.08106637339918188
1274,2004-02-18,0.19633300602436066,0.19791699945926666,0.19499999284744265,0.19691699743270874,320244000.0,0.0,1.2577490211003828,-0.41241962810569627,58.375649108305296,46.74952240110885,-0.005183586370384491,-0.004426197342655702,-0.008555784950107836,-0.030032706468192255,8.228819435513637,0.002917006611824008,-0.006148175215437063,0.004441355168819439,-0.007587450440867671,0.01647016077850655,-0.0015730476360241163,0.010455757973662994,-0.013405689749300537,52.7572020975491,-0.7028439763842229,0.006014402804843548,2,-0.003708004951477023,-0.00037451088428497314,-0.0007497556507587433,-0.017750002443790436,0.007166996598243741,2,-0.05857395649637953,2.612234659100717,0.19633300602436066,-1.9750910363049878,0.19416700303554532,1.5581874099350717,0.19599999487400052,-0.05857395649637953
1275,2004-02-19,0.19625000655651093,0.20225000381469727,0.1958329975605011,0.19875000417232516,631032000.0,-0.00042274841877287805,-2.8494158450358,4.280880814472758,65.58985417035659,49.89134703071819,-0.003320388709342592,-0.00501373759230106,-0.00780928975850026,-0.029452738243668786,7.078930840854652,0.006417006254196167,-0.004421592447644923,0.0046208553016185705,-0.0067354281776904334,0.015977138780927574,-0.0010572864380359315,0.010298997041273072,-0.012133329415310673,54.139018162020804,-2.707992521695303,0.0056781417396544985,2,-0.001458510756492587,-0.0002915114164352417,-0.0004167594015598297,-0.01629200577735901,0.006666988134384155,3,-0.04755668420511139,1.2577490211003828,0.19633300602436066,2.612234659100717,0.19633300602436066,-1.9750910363049878,0.19416700303554532,-0.04755668420511139
1276,2004-02-20,0.2011670023202896,0.201666995882988,0.1948329955339432,0.1959169954061508,618120000.0,0.025054754647168886,1.186882197267701,-2.100004768376117,67.15088835456689,53.087378162025146,-0.0064461815855370586,-0.010107615437722373,-0.012032271396582528,-0.03374998319347983,6.727456596718315,0.0068340003490448,-0.003069847489360955,0.009321150928735727,-0.0026043720340304666,0.02124667389150192,0.0033583894473526166,0.015283912410118838,-0.015932325964917643,91.72207757299091,31.062775440911402,0.0059627614813831,2,-0.005667001008987427,-0.007250502705574036,-0.0051667578518390656,-0.020833507180213928,0.010499998927116394,4,-0.08160879531979381,-2.8494158450358,0.19625000655651093,1.2577490211003828,0.19633300602436066,2.612234659100717,0.19633300602436066,-0.08160879531979381
1277,2004-02-23,0.19416700303554532,0.2011670023202896,0.1914999932050705,0.20083299279212952,853332000.0,-0.034796955783032435,1.6362142074903947,-1.2697106624054117,55.759676829046185,55.72443494415161,0.0014072597365377415,-0.003130278797530972,-0.004117823854363434,-0.026043567150392466,6.493611114063214,0.009667009115219116,-0.0011571464830956446,0.0022336512804031206,-0.009735118413933846,0.014202420974740088,-0.003750733566765363,0.008218036127571604,-0.007881407418851932,24.80936928644968,-35.28672712608762,0.0059843848471684774,2,0.0016244947910309393,-0.0002505034208297452,0.002374742180109052,-0.013833507895469638,0.023832991719245966,0,-0.055797371777392524,1.186882197267701,0.2011670023202896,-2.8494158450358,0.19625000655651093,1.2577490211003828,0.19633300602436066,-0.055797371777392524
1278,2004-02-24,0.18641699850559235,0.1932500004768372,0.1843329966068268,0.19083300232887268,708384000.0,-0.039914117274263194,-1.0775852641117576,0.6624678381658953,48.83068271000939,56.16449319052013,0.009897751198804816,0.0037417887992250987,0.004359886036821775,-0.01762769060760222,6.418472531754668,0.009834006428718511,0.0003395717714983759,-0.00483720302581786,-0.0164137561774077,0.006739350125771981,-0.01062547960161278,0.0009510735499770606,0.01633299887180331,11.631417426957839,-45.89359038745467,0.005788276575794923,2,0.007124498486518888,0.00749950110912323,0.01041649654507637,-0.006083503365516663,0.03358300030231476,1,-0.012520310373116184,1.6362142074903947,0.19416700303554532,1.186882197267701,0.2011670023202896,-2.8494158450358,0.19625000655651093,-0.012520310373116184
1279,2004-02-25,0.1875,0.19108299911022186,0.18549999594688416,0.18758299946784973,652512000.0,0.005809564058479211,-1.7347503339342933,0.018795153077579778,54.559517620672835,56.20875919586439,0.00849292310139721,0.002712566142514611,0.0037608639356047635,-0.018049070811302137,6.971592718458594,0.0055830031633377075,0.001555858929753462,-0.0037000514566898346,-0.01533917643310534,0.00793907351972567,-0.009519613944897587,0.0021195110315179178,0.014881657361984268,17.675962042265695,-40.26395772061228,0.005819562488207758,2,0.005791500210762024,0.006416499614715576,0.01020849496126175,-0.007125005125999451,0.02858300507068634,2,0.02577598889668775,-1.0775852641117576,0.18641699850559235,1.6362142074903947,0.19416700303554532,1.186882197267701,0.2011670023202896,0.02577598889668775
1280,2004-02-26,0.1887499988079071,0.1905830055475235,0.18641699850559235,0.1902499943971634,344976000.0,0.006666660308837891,2.8466967989598166,18.072351885098744,53.23598685200405,56.26089647420993,0.0057582886762413965,0.0015969777525538242,0.003048878293415519,-0.018656722363404377,7.554604207354609,0.004166007041931152,0.003427167520076574,-0.002483402937650675,-0.014088694865255519,0.009121888989954169,-0.008286048901453097,0.003319243026151747,0.01327068533897402,25.481726003962823,-33.365677847986035,0.00580264596380242,2,0.004541501402854919,0.004541501402854919,0.009770996868610382,-0.008375003933906555,0.030416995286941556,3,0.07814571606810206,-1.7347503339342933,0.1875,-1.0775852641117576,0.18641699850559235,1.6362142074903947,0.19416700303554532,0.07814571606810206
1281,2004-02-27,0.1854169964790344,0.1893330067396164,0.1825830042362213,0.18916699290275574,595548000.0,-0.017658290595618742,2.3071840549025335,2.5000049670683553,45.79889650938382,56.34334459926139,0.008305649443240332,0.005431666100154081,0.007005089388055802,-0.014751443068128006,7.334779151521883,0.006750002503395081,0.0037165108506221067,-0.00595810487866405,-0.01718160392023524,0.005265394162907139,-0.011569854399449658,-0.00034635535787844174,0.016249933917045628,15.249636972587775,-40.066685914055675,0.005611749520785601,2,0.0069995075464248935,0.005624502897262601,0.013208251446485547,-0.005042001605033847,0.04158300161361694,4,0.09438184494504775,2.8466967989598166,0.1887499988079071,-1.7347503339342933,0.1875,-1.0775852641117576,0.18641699850559235,0.09438184494504775
1282,2004-03-01,0.18816700577735898,0.18850000202655792,0.18466700613498688,0.1849170029163361,506628000.0,0.014831484440724019,-1.0442664250689428,-0.8666682561253553,49.84037955849614,55.46017019031569,0.005157390808436302,0.003054868795513338,0.004847882338852805,-0.016890081915416827,7.103074476519146,0.003832995891571045,0.0027899981717948164,-0.0033455960452556943,-0.014326514010402552,0.007635321919891164,-0.00883605502782911,0.002144862937317721,0.01273656757232669,52.348397010546364,-3.4477082418837313,0.005490458982573429,3,0.0042494982481003085,0.0013329908251762668,0.009812492877244977,-0.006000012159347506,0.029665991663932828,0,0.12488903340393498,2.3071840549025335,0.1854169964790344,2.8466967989598166,0.1887499988079071,-1.7347503339342933,0.1875,0.12488903340393498
1283,2004-03-02,0.18466700613498688,0.18975000083446505,0.18391700088977814,0.1884170025587082,813348000.0,-0.01860049602167413,-1.2220922905751095,-1.1538440377068018,39.10788760380061,53.319307800926275,0.00763102564119883,0.006597795848350019,0.009019685293018387,-0.012812816312484987,7.112374450121786,0.005832999944686917,0.002254995801455134,-0.006658095866441727,-0.01798420895271019,0.004668017219826737,-0.012321152409575958,-0.000995039323307495,0.015503744450160228,24.51768418284612,-24.78160550256914,0.005663056543134233,3,0.007749497890472412,0.00483299046754837,0.012708242982625961,0.00391649454832077,0.03199999034404752,1,0.1805032166679459,-1.0442664250689428,0.18816700577735898,2.3071840549025335,0.1854169964790344,2.8466967989598166,0.1887499988079071,0.1805032166679459
1284,2004-03-03,0.1822499930858612,0.18416699767112726,0.17925000190734866,0.18416699767112726,552492000.0,-0.013088494256298766,4.12987376406946,0.511201710257557,27.546700001518346,49.09229067105535,0.008761663651680685,0.009045397753225937,0.011970699060990686,-0.009748221195095275,7.3250812451372855,0.005417004227638217,0.002335037575868032,-0.00880010873079301,-0.02074205339537072,0.003141835933784698,-0.014771081063081865,-0.002829136398504156,0.017217247645328865,26.47128046335176,-16.136066005750223,0.005970972332288853,3,0.008208505809307126,0.007250003516674042,0.015166755765676498,0.006333507597446442,0.04058299958705905,2,0.20713309823974146,-1.2220922905751095,0.18466700613498688,-1.0442664250689428,0.18816700577735898,2.3071840549025335,0.1854169964790344,0.20713309823974146
1285,2004-03-04,0.1862500011920929,0.1865829974412918,0.1825830042362213,0.1840829998254776,413352000.0,0.0219479191110159,1.823862948995103,-1.1304101113115184,38.415489379361865,45.89946856269924,0.0035693341428328917,0.005615491321549787,0.008478911118745436,-0.01310142185938884,7.0844266589388845,0.004333004355430603,0.0014525253380882897,-0.004979250580072397,-0.01649144468232419,0.006532943522179396,-0.010735347631198294,0.0007768464710534995,0.01200420520966669,66.6666666666664,24.88267407970161,0.005756097051125896,3,0.003958500921726227,0.0032499954104423523,0.009666498750448227,0.002333499491214752,0.03241699934005737,3,0.16017720100750243,4.12987376406946,0.1822499930858612,-1.2220922905751095,0.18466700613498688,-1.0442664250689428,0.18816700577735898,0.16017720100750243
1286,2004-03-05,0.1849170029163361,0.18916699290275574,0.18141700327396396,0.18208299577236176,354888000.0,-0.007157037676375544,-2.720597335241027,1.307801272133415,38.87740756840212,44.023660867072124,0.002631603157696255,0.007282487660763087,0.010307059024388637,-0.011161393513629325,6.811604378781711,0.007749989628791781,0.00041990531777313933,-0.0062872491776942985,-0.017854626957466757,0.00528012860207816,-0.012070938067580528,-0.0005035602878080692,0.012196951215758839,53.971443695601884,11.565510461435984,0.005783688889886235,3,0.0013329982757568637,0.0045829936861991605,0.011478748172521563,0.0036664977669715604,0.02866598963737485,4,0.1852181824188912,1.823862948995103,0.1862500011920929,4.12987376406946,0.1822499930858612,-1.2220922905751095,0.18466700613498688,0.1852181824188912
1287,2004-03-08,0.1784999966621399,0.1875,0.17708300054073334,0.1850000023841858,465168000.0,-0.03470208879115089,-1.2320552240283271,-2.2935742190580624,30.545681891850677,41.99199410949894,0.007367281648467061,0.01351280307513622,0.01692380857703818,-0.004191118763079205,7.390384420087187,0.010416999459266663,-0.001212036423247853,-0.012145905196666723,-0.02502894139406217,0.0007371310007287246,-0.018587423295364447,-0.005704387097968999,0.017542120336470263,11.186516843358389,-28.537005744705866,0.006441518098697726,3,0.0055830031633377075,0.011416502296924591,0.015187501907348633,0.010083504021167755,0.03616701066493985,0,0.2717086965682749,-2.720597335241027,0.1849170029163361,1.823862948995103,0.1862500011920929,4.12987376406946,0.1822499930858612,0.2717086965682749
1288,2004-03-09,0.1772499978542328,0.1801670044660568,0.1742500066757202,0.18000000715255735,371232000.0,-0.007002794573005344,2.8372180669102565,0.42307798114660466,29.734730221866783,39.23368439852048,0.00802400308054771,0.014640546605358962,0.018406116955394652,-0.002430762289688082,8.35980510073,0.005916997790336609,-0.003546283244628551,-0.012841753661632538,-0.02703091966763091,0.0013474123443658337,-0.019936336664631737,-0.005747170658633338,0.017275389827747234,20.111241861143615,-17.221549812115935,0.0070945830029991875,3,0.005166508257389069,0.011250004172325134,0.0173957496881485,0.01133350282907486,0.02616700530052185,1,0.22895909776221135,-1.2320552240283271,0.1784999966621399,-2.720597335241027,0.1849170029163361,1.823862948995103,0.1862500011920929,0.22895909776221135
1289,2004-03-10,0.17466700077056885,0.1803330034017563,0.17341700196266174,0.17841699719429016,481692000.0,-0.014572621240808936,-1.213122571108409,1.3636304524519238,28.235492467079254,36.4558516890844,0.009605304382665103,0.01644562803823066,0.02094367891296925,0.0006820375417140312,9.320737289133737,0.0069160014390945435,-0.004976608290567536,-0.014395600557327276,-0.029931375306030905,0.001140174191376353,-0.022163487931679104,-0.006627713182975448,0.0178308488107852,7.936504932996772,-26.143899523449004,0.007767887374351817,3,0.006916500627994537,0.013416498899459839,0.019957996904850006,0.0139164999127388,0.022082999348640442,2,0.24045753074808895,2.8372180669102565,0.1772499978542328,-1.2320552240283271,0.1784999966621399,-2.720597335241027,0.1849170029163361,0.24045753074808895
1290,2004-03-11,0.17333300411701202,0.1784999966621399,0.1723330020904541,0.1723330020904541,526872000.0,-0.007637370812298316,-11.333964147878824,-0.2666674613960216,19.745676236876463,33.56104943658359,0.009523965283136288,0.01635377723766729,0.021957899097831024,0.0025155158533074484,9.485902375259238,0.006166994571685791,-0.005522126271156613,-0.01429209709167481,-0.030073648990794066,0.0014894548074444458,-0.022182873041234424,-0.006401321142115196,0.016875143750098937,5.9403740783032815,-19.987506184676004,0.007890775949559623,3,0.00770849734544754,0.014208495616912842,0.020166993141174316,0.015250496566295624,0.023166999220848083,3,0.2855773994575912,-1.213122571108409,0.17466700077056885,2.8372180669102565,0.1772499978542328,-1.2320552240283271,0.1784999966621399,0.2855773994575912
1291,2004-03-12,0.1770000010728836,0.1791670024394989,0.17374999821186066,0.17566700279712674,377952000.0,0.02115579185021277,-1.096766565153193,1.332995574364122,29.882591494676163,31.343517429492476,0.0050706954936139415,0.011795105816711948,0.017993700377483213,-0.0005537530037783012,10.186200338450018,0.0058339983224868774,-0.00651391499427334,-0.009675100445747375,-0.025620576474060824,0.006270375582566073,-0.017647838459904086,-0.001702362431590665,0.010705626385495381,30.770749823154915,4.507176060963303,0.007972738014156724,3,0.004041500389575958,0.01054149866104126,0.015249993652105331,0.011583499610424042,0.011167004704475375,4,0.23540677517911068,-11.333964147878824,0.17333300411701202,-1.213122571108409,0.17466700077056885,2.8372180669102565,0.1772499978542328,0.23540677517911068
1292,2004-03-15,0.17299999296665192,0.1766670048236847,0.17191700637340546,0.17591699957847595,421224000.0,-0.02259891571743322,1.150772043816059,-2.1883048649615,32.7620403434114,30.63842328944923,0.007479566486468026,0.014891522888814124,0.02179167723367187,0.003977548853616397,11.425990946524205,0.005082994699478149,-0.0077006185824831375,-0.012616758048534404,-0.02926294849124772,0.004029432394178911,-0.020939853269891062,-0.004293662827177747,0.012553466940217584,12.86819125052232,-14.616444942604145,0.008323095221356656,3,0.00754200667142868,0.014333508908748627,0.01925000175833702,0.015583507716655731,0.015417009592056274,0,0.23458382217900975,-1.096766565153193,0.1770000010728836,-11.333964147878824,0.17333300411701202,-1.213122571108409,0.17466700077056885,0.23458382217900975
1293,2004-03-16,0.180417001247406,0.18125000596046448,0.17399999499320984,0.1751669943332672,597504000.0,0.04287288197857797,1.0965858409138898,-1.799792600009195,42.17366220289744,32.263641311824685,-0.0006746508284478092,0.0065571800726825225,0.014286896526824189,-0.002928827822587521,12.423821558286155,0.008250012993812561,-0.008068386865327598,-0.0044039495289325825,-0.02040222366634134,0.011594324608476175,-0.012403086597636948,0.0035951875397717825,0.002954626094109236,91.07463034485181,59.773679105624126,0.007999137068704379,3,0.00012499839067459106,0.006916500627994537,0.011416494846343994,0.008166499435901642,0.009083002805709839,1,0.18983801882787454,1.150772043816059,0.17299999296665192,-1.096766565153193,0.1770000010728836,-11.333964147878824,0.17333300411701202,0.18983801882787454
1294,2004-03-17,0.18483300507068634,0.1865829974412918,0.1825830042362213,0.1833329945802689,524592000.0,0.02447665016460765,-1.666669978045558,0.28571590760724036,45.95494355094603,33.1013584420007,-0.005236384280967454,0.0013022158884158364,0.009631137655313482,-0.006763419327876469,13.088384811303843,0.006165996193885803,-0.008846824565556133,0.00058705434203149,-0.01446791798719374,0.01564202667125672,-0.006940431822581111,0.008114540506644091,-0.012915998697280884,88.06768419191683,53.71607215144219,0.007527486164612613,3,-0.004291005432605743,0.002500496804714203,0.005750492215156555,0.004250489175319672,0.00883398950099945,2,0.10054480300723978,1.0965858409138898,0.180417001247406,1.150772043816059,0.17299999296665192,-1.096766565153193,0.1770000010728836,0.10054480300723978
1295,2004-03-18,0.1869170069694519,0.18916699290275574,0.1833329945802689,0.1838330030441284,528048000.0,0.011275052840095112,-1.8569875289155735,2.055988238099079,51.59007061996077,34.51387655884055,-0.008063818018194807,-0.0015988133395181126,0.007066042435751763,-0.008237337984073834,13.177165859593861,0.00583399832248685,-0.008709288532453535,0.0031377062201499994,-0.010894436222480985,0.017169848662780984,-0.003878365001165479,0.010153777441465478,-0.01470668077468873,86.95659309950442,48.115465855157666,0.007016071221315487,3,-0.006375007331371307,0.0004164949059486389,0.003978990018367767,0.0021664872765541077,-0.0008340030908584595,3,0.05260619838281699,-1.666669978045558,0.18483300507068634,1.0965858409138898,0.180417001247406,1.150772043816059,0.17299999296665192,0.05260619838281699
1296,2004-03-19,0.1847500056028366,0.1878329962491989,0.18366700410842896,0.185917004942894,452964000.0,-0.011593387898456209,-1.4998435222690165,-0.378403973637933,46.332513293002,36.26796893674626,-0.006619061409027849,-0.0007639628072775018,0.008657758788001735,-0.005458676987043054,13.416122662892995,0.0041659921407699585,-0.007860191247888781,0.0017915546894073375,-0.009637071098948069,0.013220180477762744,-0.003922758204770366,0.007505867583585041,-0.011861412739753718,74.39425652649774,35.722465341835274,0.0057143128941777,3,-0.004208005964756012,0.002333499491214752,0.009187489748001099,0.004333488643169403,-0.0002500116825103482,4,0.06359944453957356,-1.8569875289155735,0.1869170069694519,-1.666669978045558,0.18483300507068634,1.0965858409138898,0.180417001247406,0.06359944453957356
1297,2004-03-22,0.1833329945802689,0.1847500056028366,0.1791670024394989,0.1819169968366623,576708000.0,-0.007669883516073672,1.6272833731864496,-1.2133663619183768,48.501179648831,38.35312998418672,-0.004966694800716515,-0.0002110450893036131,0.009446979263626448,-0.003444011939946451,14.299989612297423,0.0055830031633377075,-0.007974352394859746,0.0009162440896034463,-0.00923061355747093,0.011063101736677822,-0.004157184733933755,0.005989672913140648,-0.009793265715599075,61.53491707930537,20.202233954094098,0.005073428823537191,3,-0.0027909949421882907,0.0037505105137824735,0.010938003659248324,0.005750499665737124,0.0004170089960097989,0,0.026367382522482163,-1.4998435222690165,0.1847500056028366,-1.8569875289155735,0.1869170069694519,-1.666669978045558,0.18483300507068634,0.026367382522482163
1298,2004-03-23,0.1840829998254776,0.1878329962491989,0.181999996304512,0.18583300709724426,576036000.0,0.004090945260157852,1.0288746355685228,-1.2358828110201177,52.13961123783358,41.0091431809372,-0.005191443741184326,-0.00120674350943889,0.007968241437926571,-0.003729638806813873,14.232728941605208,0.005832999944686917,-0.008037841741296708,0.0017829492688178905,-0.008222901079804279,0.01178879961744006,-0.0032199759054931942,0.006785874443128975,-0.009918180399284354,49.16002074243616,5.701786273275815,0.00500292517431108,3,-0.003541000187397003,0.003000505268573761,0.010187998414039612,0.005000494420528412,-0.005416005849838257,1,0.023543742427815095,1.6272833731864496,0.1833329945802689,-1.4998435222690165,0.1847500056028366,-1.8569875289155735,0.1869170069694519,0.023543742427815095
1299,2004-03-24,0.19233299791812894,0.19541700184345245,0.1833329945802689,0.1837500035762787,787344000.0,0.04481672995590502,-1.5664206087362524,-4.90454781549883,56.45958650215532,45.088466543745966,-0.011926151294997828,-0.009566584512149756,-0.001007567899735301,-0.011462570723669518,14.47710611008008,0.012084007263183566,-0.006865277280715232,0.009791297465562787,-0.000949756200248647,0.02053235113137422,0.004420770632657084,0.01516182429846849,-0.0175680915528732,81.02151360957473,38.82601823734444,0.005370526832905716,3,-0.008665993809699984,-0.0052494928240775784,0.0019380003213882724,-0.0032495036721229276,-0.021332994103431674,2,-0.014729629838240332,1.0288746355685228,0.1840829998254776,1.6272833731864496,0.1833329945802689,-1.4998435222690165,0.1847500056028366,-0.014729629838240332
1300,2004-03-25,0.2035000026226044,0.2045000046491623,0.19416700303554532,0.19449999928474426,997128000.0,0.058060784292609746,-1.1380107727456252,1.0485854911935066,66.32406332105685,49.13751896889938,-0.020522068257411402,-0.020629587078741185,-0.012428261648192801,-0.021997089234523426,15.084769214661032,0.012167006731033353,-0.005139420367346326,0.0202208019793034,0.006169482943626542,0.034272121014980256,0.01319514246146497,0.027246461497141827,-0.02749597052865685,96.05257198384311,53.06034165486561,0.007025659517838433,3,-0.015291497111320523,-0.015291497111320523,-0.009208254516124753,-0.014416508376598386,-0.034667000174522455,3,-0.04831944925894749,-1.5664206087362524,0.19233299791812894,1.0288746355685228,0.1840829998254776,1.6272833731864496,0.1833329945802689,-0.04831944925894749
1301,2004-03-26,0.20291699469089508,0.2060829997062683,0.2001670002937317,0.20291699469089508,551604000.0,-0.0028649038044019637,-1.151276896650754,0.0,73.89838399024111,53.70822381854711,-0.01774186701357533,-0.01967715944042514,-0.012062591142641466,-0.020743963314013736,15.307318662576725,0.005915999412536621,-0.0029128190674362064,0.01876279413700105,0.0021965111393548453,0.03532907713464725,0.010479652638177933,0.027045935635824164,-0.024633284792530352,88.23745973818332,39.51918141150895,0.008283141498823107,3,-0.012875497341156006,-0.013916991651058197,-0.0075419992208480835,-0.013833500444889069,-0.023333996534347534,4,-0.08295998488418865,-1.1380107727456252,0.2035000026226044,-1.5664206087362524,0.19233299791812894,1.0288746355685228,0.1840829998254776,-0.08295998488418865
1302,2004-03-29,0.211667001247406,0.2144169956445694,0.20541700720787048,0.20583300292491916,985764000.0,0.04312111250139439,-1.700270707079739,100.0,79.37353875392463,57.841543435327914,-0.022831078319360654,-0.028012554050031502,-0.020943507603991635,-0.028810077657739047,15.799221928557985,0.011500000953674316,0.00023888417584341792,0.02633780092000962,0.005732041195904675,0.04694356064411456,0.016034921057957147,0.03664068078206209,-0.030603362368250925,91.51681385338696,37.56145499170056,0.010302879862052474,3,-0.014875002205371857,-0.01850000023841858,-0.016958750784397125,-0.022583507001399994,-0.030584007501602145,0,-0.1283478632331816,-1.151276896650754,0.20291699469089508,-1.1380107727456252,0.2035000026226044,-1.5664206087362524,0.19233299791812894,-0.1283478632331816
1303,2004-03-30,0.2179999947547913,0.2189999967813492,0.2100829929113388,0.21025000512599945,724956000.0,0.029919607071784426,-1.2060832170526272,1.3284182134437537,84.75813210544761,62.15300883027254,-0.02600722000223149,-0.033434486713926626,-0.02743590984659272,-0.034423393366801336,16.656488713718172,0.008917003870010404,0.0028655590514890528,0.031004144996404664,0.005754964764008552,0.05625332522880078,0.018379554880206594,0.043628735112602735,-0.03293395306378649,97.19628237629784,35.874072666831154,0.01262459011619806,3,-0.018916495144367246,-0.022541493177413968,-0.023145996034145383,-0.028916500508785276,-0.035416990518569974,1,-0.15711005505774145,-1.700270707079739,0.211667001247406,-1.151276896650754,0.20291699469089508,-1.1380107727456252,0.2035000026226044,-0.15711005505774145
1304,2004-03-31,0.2199999988079071,0.22233299911022186,0.21791699528694156,0.2190829962491989,604752000.0,0.009174330739619707,-1.718373487068738,0.11832306914340278,87.03667918737519,66.09152089331859,-0.025137680956224095,-0.034215599243938494,-0.029760737137578014,-0.03569410830004291,17.062391046940128,0.004416003823280307,0.005887563197359891,0.031116648763418187,0.002011674369396116,0.06022162315744026,0.016564161566407165,0.04566913596042921,-0.030183203404254094,91.71696148742878,22.423133268914256,0.014552487197011034,3,-0.019249998033046722,-0.022874996066093445,-0.026271000504493713,-0.030916504561901093,-0.035999998450279236,2,-0.18787729571015888,-1.2060832170526272,0.2179999947547913,-1.700270707079739,0.211667001247406,-1.151276896650754,0.20291699469089508,-0.18787729571015888
1305,2004-04-01,0.21608300507068634,0.22474999725818634,0.2105830013751984,0.2202499955892563,1319508000.0,-0.017804517083842786,1.1518952674333554,-4.544142738751036,80.89514326787297,69.9318131127487,-0.01860491452985008,-0.029459393999776873,-0.025906459591771652,-0.031067190419046264,17.50812662775541,0.014166995882987948,0.008140502960964524,0.02570800483226776,-0.005788391252661285,0.05720440091719681,0.009959806789803238,0.041456202874732284,-0.021063617073982327,64.74395615786031,-9.03353697363741,0.01574819804246452,4,-0.01412450522184372,-0.017749503254890442,-0.02247900515794754,-0.02699951082468033,-0.039250001311302185,3,-0.20863742264802942,-1.718373487068738,0.2199999988079071,-1.2060832170526272,0.2179999947547913,-1.700270707079739,0.211667001247406,-0.20863742264802942
1306,2004-04-02,0.21916699409484866,0.22224999964237213,0.2141669988632202,0.2208330035209656,649740000.0,0.014272242387380008,2.5924434583927187,0.39981118716072694,87.03134632950162,74.21294274393432,-0.01820823116658518,-0.03145880603363599,-0.028868167312483956,-0.033892462773350035,18.41317143683917,0.008083000779151944,0.01016574791360006,0.027079494297504447,-0.006801552013262074,0.06096054060827097,0.010138971142121173,0.04402001745288772,-0.018796096431077824,71.1218846706722,-9.932255280351498,0.016940523155383268,4,-0.01579199731349948,-0.020833492279052762,-0.025875493884086637,-0.028458498418331174,-0.037999987602233914,4,-0.2296604552827135,1.1518952674333554,0.21608300507068634,-1.718373487068738,0.2199999988079071,-1.2060832170526272,0.2179999947547913,-0.2296604552827135
1307,2004-04-05,0.22699999809265134,0.2279170006513596,0.2179999947547913,0.2179999947547913,576744000.0,0.03573988880101542,-1.2037782708036888,-5.402132302958716,87.1173194970495,78.09935477273608,-0.021451529249163326,-0.03738896230814051,-0.036342985857608506,-0.04141059131293773,18.976563750649454,0.009917005896568326,0.012109962464429858,0.03248749822378155,-0.004130860587400226,0.06910585703496333,0.01417831881819065,0.050796677629372455,-0.0222408625018857,94.85812402867553,14.448920241998096,0.018309179405590893,4,-0.021375000476837075,-0.027082994580268804,-0.035270996391773196,-0.03608299791812894,-0.048333004117011996,0,-0.20888546402872776,2.5924434583927187,0.21916699409484866,1.1518952674333554,0.21608300507068634,-1.718373487068738,0.2199999988079071,-0.20888546402872776
1308,2004-04-06,0.2178329974412918,0.22408300638198853,0.2166669964790344,0.2224999964237213,624096000.0,-0.04038326312063656,-1.1191624351973,-0.5185552501738501,74.44370664443849,80.0975903441009,-0.00781551334109179,-0.026378115209453462,-0.027161396482282413,-0.03190697199120607,19.161881006356374,0.010333001613616943,0.014541805781060707,0.021291347593069082,-0.015794037804932687,0.05837673299107085,0.0027486548940681976,0.03983404029206997,-0.008442288838407364,41.825293462796296,-36.0613204325344,0.018542692699000884,4,-0.0067909955978393555,-0.017915993928909274,-0.02687474712729454,-0.02691599726676941,-0.03858299553394315,1,-0.16870723961548773,-1.2037782708036888,0.22699999809265134,2.5924434583927187,0.21916699409484866,1.1518952674333554,0.21608300507068634,-0.16870723961548773
1309,2004-04-07,0.2166669964790344,0.21958300471305847,0.2128330022096634,0.21950000524520874,447864000.0,-0.005352728814979724,3.5014906091622775,0.6070300801093301,72.34018697612422,80.76604852799726,-0.003167869588313582,-0.023087980021255616,-0.025625994648139555,-0.03044496654086018,19.05456132661541,0.006750002503395081,0.017194049889360463,0.018025346845388396,-0.018598277744058006,0.0546489714348348,-0.0002864654493348051,0.0363371591401116,0.011250004172325218,35.098623271567156,-39.92056492077794,0.0183118122947232,4,-0.0026249960064887445,-0.01674999296665186,-0.025708746165037127,-0.025749996304511996,-0.037416994571685736,2,-0.15731049396861507,-1.1191624351973,0.2178329974412918,-1.2037782708036888,0.22699999809265134,2.5924434583927187,0.21916699409484866,-0.15731049396861507
1310,2004-04-08,0.22283299267292025,0.22499999403953552,0.21983300149440765,0.2214999943971634,447096000.0,0.028458400652092486,-1.2142747672384067,-0.47052387965495995,76.97744400903068,81.10816630786275,-0.007043815279465765,-0.026725657582444245,-0.03132720507648623,-0.036277439389660854,18.977336423974027,0.008332997560501126,0.02004695382932753,0.02171634361147884,-0.014392579378572273,0.05782526660152995,0.0036618821164532966,0.03977080510650438,0.00478232800960543,66.29535598209958,-8.43924389365796,0.01805446149502555,4,-0.006165988743305206,-0.02291598916053772,-0.03285374492406848,-0.03183299303054812,-0.04641599953174594,3,-0.17426949146750637,3.5014906091622775,0.2166669964790344,-1.1191624351973,0.2178329974412918,-1.2037782708036888,0.22699999809265134,-0.17426949146750637
1311,2004-04-12,0.21866700053215027,0.2255830019712448,0.21733300387859344,0.2245829999446869,443784000.0,-0.018695580447034343,1.0843846591144393,-4.438114827401088,74.09180677908168,80.52130719954687,-0.0004567695942249428,-0.02031983325861808,-0.026557945282400963,-0.031629766699449446,18.89541174265603,0.008249998092651367,0.022200768715666896,0.01546700149774552,-0.019575538670865367,0.050509541666356406,-0.0020542685865599375,0.032988271582050976,0.008652673780918163,38.67673644383402,-36.16904899774892,0.017521270084305443,4,0.00033299624919894133,-0.018749997019767733,-0.028812751173973083,-0.02616700530052185,-0.03941699862480161,0,-0.19131371752920412,-1.2142747672384067,0.22283299267292025,3.5014906091622775,0.2166669964790344,-1.1191624351973,0.2178329974412918,-0.19131371752920412
1312,2004-04-13,0.21358299255371094,0.2208330035209656,0.21250000596046448,0.2206670045852661,442704000.0,-0.023250000988109032,1.2472994695386501,1.1974328490539423,68.99157475992773,78.76946749448912,0.005506690755937876,-0.01269019188659301,-0.02100867021368963,-0.026060808925426837,18.339029559046732,0.008332997560501126,0.022794543838956793,0.00835384353995322,-0.02391581108978369,0.04062349816969013,-0.007780983774915234,0.024488670854821676,0.013446948317289403,8.277817958165572,-66.93297390215864,0.016134827314868462,4,0.005667008459568079,-0.013665989041328402,-0.025707993656396838,-0.020124495029449463,-0.03474999964237213,1,-0.15177231891693976,1.0843846591144393,0.21866700053215027,-1.2142747672384067,0.22283299267292025,3.5014906091622775,0.2166669964790344,-0.15177231891693976
1313,2004-04-14,0.21466700732707975,0.21866700053215027,0.2100829929113388,0.21250000596046448,512016000.0,0.0050753796470766055,-1.4522136683190339,-0.3059002944888476,65.83971934250594,76.41424973394808,0.004358516748729918,-0.011675318819505232,-0.021701942710196404,-0.026610070476439013,18.523678265681614,0.008584007620811462,0.023202564876500964,0.007725358009338351,-0.02257523341817813,0.03802594943685483,-0.007424937704419904,0.022875653723096606,0.011781736147499167,29.5742692667093,-43.04667050172001,0.015150295713758241,4,0.004332989454269465,-0.01475000381469721,-0.027667257934808703,-0.02120850980281827,-0.03841701149940488,2,-0.1677016594198315,1.2472994695386501,0.21358299255371094,1.0843846591144393,0.21866700053215027,-1.2142747672384067,0.22283299267292025,-0.1677016594198315
1314,2004-04-15,0.20341700315475464,0.21266700327396396,0.20250000059604645,0.21175000071525574,828084000.0,-0.052406768568697304,-1.0000000000000056,-3.8454048478597707,49.94120436265738,72.97492318892414,0.014537635157104406,0.0010944507865624509,-0.01016236315347624,-0.014958479847612782,19.288390001041055,0.012167006731033297,0.022102660778100525,-0.004453846067190181,-0.03298807472779361,0.024080382593413246,-0.01872096039749188,0.009813268263111519,0.022049795286029877,3.9726313913989904,-62.971011146673774,0.014267114330301712,4,0.011791497468948392,-0.0034999996423721036,-0.01795874908566475,-0.00845850259065628,-0.026749998331069946,3,-0.11880521722670512,-1.4522136683190339,0.21466700732707975,1.2472994695386501,0.21358299255371094,1.0843846591144393,0.21866700053215027,-0.11880521722670512
1315,2004-04-16,0.1967500001192093,0.2026669979095459,0.19633300602436066,0.20258300006389615,654864000.0,-0.032775052882247246,1.1109803337306317,0.6999881978047884,45.97806507087608,68.41344749352129,0.020309627198295765,0.008997178021219798,-0.003113420292102792,-0.0078527294720529,20.40408251980441,0.007083997130393982,0.01972570559852116,-0.011612498760223383,-0.038939893408984544,0.015714895888537778,-0.025276196084603963,0.0020511985641571973,0.026879454493996174,1.4256210346348883,-60.22928167753787,0.013663697324380584,4,0.015375003218650846,0.0031670033931732455,-0.011916499584913254,-0.0022080019116401672,-0.020667001605033875,4,-0.08894535299241435,-1.0000000000000056,0.20341700315475464,-1.4522136683190339,0.21466700732707975,1.2472994695386501,0.21358299255371094,-0.08894535299241435
1316,2004-04-19,0.1965000033378601,0.19791699945926666,0.193000003695488,0.19658300280570984,522804000.0,-0.0012706316706363463,2.5747064176452543,0.014229293440219153,38.875117223107544,63.053202796416635,0.019004728612611044,0.0107223292797346,-0.002565167999941609,-0.007171634762642265,21.69656969878414,0.004916995763778659,0.016819346916949862,-0.012449995428323757,-0.03809330462552826,0.013193313768880749,-0.025271650026926024,0.0003716591702785099,0.02439980641646089,12.574999692157851,-43.43116957132188,0.012821654598602258,4,0.012791499495506287,0.0034170001745224277,-0.012208502739667892,-0.002500005066394806,-0.012749999761581421,0,-0.1022036124964093,1.1109803337306317,0.1967500001192093,-1.0000000000000056,0.20341700315475464,-1.4522136683190339,0.21466700732707975,-0.1022036124964093
1317,2004-04-20,0.18816700577735898,0.19916699826717374,0.1880829930305481,0.19699999690055847,513804000.0,-0.04240711154683008,-1.4628340794109016,106.42226211849226,28.74144054529063,57.97517322984465,0.02374725589350149,0.02048639565498034,0.005838392971966172,0.001390050976149887,22.77064019127442,0.011084005236625644,0.014295352901197655,-0.02102469354867939,-0.045725152599052465,0.003675765501693684,-0.033374923073865914,-0.008674464023492867,0.029384827249902046,0.27469502420990527,-48.43422321161373,0.012350229525186534,4,0.018665991723537473,0.011749997735023554,-0.003875505179166766,0.0058329924941063205,-0.000667005777358981,1,-0.0473887748448365,2.5747064176452543,0.1965000033378601,1.1109803337306317,0.1967500001192093,-1.0000000000000056,0.20341700315475464,-0.0473887748448365
1318,2004-04-21,0.1884170025587082,0.19499999284744265,0.18700000643730166,0.18891699612140656,688812000.0,0.001328589889159515,-3.799052471618923,0.05660523776426669,26.918750259997694,52.92834692805282,0.021105229950978327,0.021689786103113284,0.00570632473001248,0.0013246164744195599,24.43094142477051,0.007999986410140991,0.010905180495050515,-0.02099139690399171,-0.04482519543222721,0.00284240162424379,-0.032908296168109474,-0.009074497639873946,0.025009192869013014,5.520693092471632,-36.18866610349099,0.011916899264117755,4,0.017874501645565033,0.012541495263576535,-0.004479251801967621,0.005374997854232788,-0.0003340095281600952,2,-0.050865949023805035,-1.4628340794109016,0.18816700577735898,2.5747064176452543,0.1965000033378601,1.1109803337306317,0.1967500001192093,-0.050865949023805035
1319,2004-04-22,0.18950000405311584,0.19266700744628906,0.1827500015497208,0.18666699528694156,695520000.0,0.0057478968442361555,1.1636280291553092,-5.666090481015621,29.733315974435172,47.678999368653315,0.017615820971052132,0.021485219965906216,0.004533278083664383,0.0004316818643324838,25.411276050578017,0.00991700589656827,0.006644553815680965,-0.019766745716333384,-0.04405714169809202,0.004523650265425255,-0.0319119437072127,-0.007621547725454064,0.019698001136138232,33.890664944893956,-4.7023532915868955,0.012145197990879323,4,0.014666497707366943,0.014041997492313413,-0.005562253296375275,0.004291996359825134,0.005916997790336609,3,-0.06992088623769677,-3.799052471618923,0.1884170025587082,-1.4628340794109016,0.18816700577735898,2.5747064176452543,0.1965000033378601,-0.06992088623769677
1320,2004-04-23,0.1936669945716858,0.19691699743270874,0.1912499964237213,0.1918330043554306,443928000.0,0.021989395406038836,-2.7779930163366067,0.6473648222175532,30.874811125913055,42.87711096274569,0.009919716393732209,0.01743784125889447,0.00010252489265666354,-0.0035057806166454986,25.24514181821419,0.0074169933795928955,0.0037361712652326518,-0.015108104795217514,-0.04027229588503714,0.010056086294602112,-0.027690200340127313,-0.0025260092503077147,0.010770369962452286,66.4981129609359,30.69707357687576,0.012582095544909811,4,0.008124507963657407,0.009875006973743466,-0.009729243814945221,0.000125005841255188,0.001583009958267212,4,-0.087779488629946,1.1636280291553092,0.18950000405311584,-3.799052471618923,0.1884170025587082,-1.4628340794109016,0.18816700577735898,-0.087779488629946
1321,2004-04-26,0.18608300387859344,0.1949169933795929,0.1855829954147339,0.19408300518989566,429912000.0,-0.039159954487160364,-1.0742175664466267,-4.362074148703672,19.19689381309084,37.34436863531937,0.013852317209221365,0.024976569670679183,0.007525291712808413,0.004226049958370504,25.09263060282884,0.009333997964859009,0.0007036631176308983,-0.02185039594769478,-0.04889545808147672,0.00519466618608716,-0.03537292701458575,-0.00832786488080381,0.01445063531834953,20.302144090272797,-7.696919271293055,0.013522531066890976,4,0.014625497162342072,0.017458997666835813,-0.0021452531218528748,0.007708996534347534,0.007666990160942078,0,-0.053739488056321116,-2.7779930163366067,0.1936669945716858,1.1636280291553092,0.18950000405311584,-3.799052471618923,0.1884170025587082,-0.053739488056321116
1322,2004-04-27,0.18449999392032626,0.1932500004768372,0.1838330030441284,0.18825000524520874,494568000.0,-0.008507009911017938,-2.7045673703986957,0.46875133877597647,21.671509360176913,32.43678974839392,0.012154205077559155,0.025739624130090982,0.008984450843371433,0.005961171017853234,24.246889015495732,0.009416997432708824,-0.0036431646621083447,-0.02207505553960798,-0.050994546330320106,0.006844435251104147,-0.03653480093496403,-0.00761531014425193,0.01283259050011673,12.352600262324488,-13.323445020085954,0.014459745395356062,4,0.013208508491516113,0.019042007625102997,-0.0006872415542602817,0.009292006492614718,-8.29994678497592e-05,1,-0.004064988448571172,-1.0742175664466267,0.18608300387859344,-2.7779930163366067,0.1936669945716858,1.1636280291553092,0.18950000405311584,-0.004064988448571172
1323,2004-04-28,0.1837500035762787,0.18741700053215027,0.18233299255371094,0.184582993388176,468768000.0,-0.004064988448571172,-1.77283421851444,0.22212994568047348,21.825840790674647,29.31286046261806,0.009004316667961004,0.025077884309040954,0.009529494437164387,0.0068897391623342075,23.0491984121503,0.005084007978439331,-0.007872911994568299,-0.02111254632472992,-0.0512155300932115,0.008990437443751664,-0.03616403820897071,-0.0060610544404891276,0.011166989803314209,9.716199592118652,-14.157904042560464,0.015051491884240785,4,0.008749991655349731,0.021208494901657104,6.274878978729248e-05,0.010041996836662292,-0.001166999340057373,2,0.020408143405366452,-2.7045673703986957,0.18449999392032626,-1.0742175664466267,0.18608300387859344,-2.7779930163366067,0.1936669945716858,0.020408143405366452
1324,2004-04-29,0.17866699397563934,0.18391700088977814,0.17624999582767487,0.18266700208187106,645048000.0,-0.02766263674400027,1.3590764039173973,4.801989230961753,11.483592454556316,25.480141283026978,0.011406887298881035,0.02835956811080409,0.014344266713871234,0.012138208042636683,21.72090134969585,0.0076670050621032715,-0.011812317482031681,-0.024128905683755864,-0.055504540472194025,0.007246729104682298,-0.03981672307797493,-0.008441088289536797,0.01458300650119787,11.694962792163174,-6.531694029124438,0.015687817394219077,4,0.009041503071784973,0.023416504263877896,0.005145758390426636,0.015125006437301636,0.00833301246166232,3,0.05270139070114199,-1.77283421851444,0.1837500035762787,-2.7045673703986957,0.18449999392032626,-1.0742175664466267,0.18608300387859344,0.05270139070114199
1325,2004-04-30,0.17100000381469727,0.17874999344348907,0.17033299803733826,0.1776670068502426,512928000.0,-0.04291217975037653,-1.1039820165791645,1.666747381126209,10.822722364942848,22.363208521008676,0.016804265019020076,0.0342309144386779,0.021651073713103153,0.020018239932690418,21.632493211902194,0.008416995406150818,-0.01591777753023682,-0.0295417457818985,-0.06328646123417445,0.004202969670377449,-0.04641410350803646,-0.012669388055760539,0.018849995732307473,2.7131707766498323,-12.392700339269167,0.01687235772613797,4,0.013749994337558746,0.02812499552965167,0.014375250786542892,0.022791996598243713,0.01266700029373169,4,0.1427894589710914,1.3590764039173973,0.17866699397563934,-1.77283421851444,0.1837500035762787,-2.7045673703986957,0.18449999392032626,0.1427894589710914
1326,2004-05-03,0.16883300244808194,0.17458300292491913,0.1658329963684082,0.17283299565315247,610668000.0,-0.012672522329084668,1.3333326710601867,0.5999687091402903,11.367802550728598,20.432804299390675,0.016353754044059504,0.03418642980696629,0.023266771254781687,0.022367885946028176,21.64499534871685,0.008750006556510925,-0.018147260895249706,-0.029192047566175494,-0.06455697823839096,0.0061728831060399725,-0.04687451290228323,-0.01150958223006776,0.01711359679698951,10.94213674043046,-4.8197589346184415,0.017682465336107737,5,0.01254199445247653,0.028041996061801966,0.019375503063201932,0.024958997964859037,0.00624999403953555,0,0.15646823606062799,-1.1039820165791645,0.17100000381469727,1.3590764039173973,0.17866699397563934,-1.77283421851444,0.1837500035762787,0.15646823606062799
1327,2004-05-04,0.17958299815654755,0.18174999952316284,0.1708330065011978,0.17125000059604645,772380000.0,0.06367235998051601,-1.3818064780407793,-2.083252929014458,24.04413729604167,20.11340285895112,0.004758469532969545,0.0207666474900689,0.012304686344767335,0.012007278956378209,20.83850319847288,0.0129169970750809,-0.01942778267533546,-0.016071201860904688,-0.0495654750346253,0.017423071312815924,-0.032818338447764994,0.0006759347259556181,0.002340880513191257,63.70459199242239,47.63723146385072,0.01674713658686031,5,0.0017919987440109253,0.017292000353336362,0.009937752038240433,0.014209002256393433,-0.0062499940395355225,1,0.07888829136619169,1.3333326710601867,0.16883300244808194,-1.1039820165791645,0.17100000381469727,1.3590764039173973,0.17866699397563934,0.07888829136619169
1328,2004-05-05,0.18108299374580386,0.18266700208187106,0.1782499998807907,0.179749995470047,464280000.0,0.008352659241988691,-1.038778191222303,0.159966238568862,30.69127057497073,20.219842259010623,0.002356557518100738,0.01725704540940931,0.010855502848423154,0.010852121179452279,20.154962483588182,0.00441700220108035,-0.02022483742490183,-0.012733706086873992,-0.045118751211802616,0.019651339038054633,-0.028926228649338304,0.0034588164755903206,-0.015249997377395658,84.32865275705213,63.97478543465933,0.01619252256246432,5,0.0002920031547546109,0.015792004764080048,0.013896506279706927,0.012084007263183566,-0.013165995478630121,2,0.018411451223038444,-1.3818064780407793,0.17958299815654755,1.3333326710601867,0.16883300244808194,-1.1039820165791645,0.17100000381469727,0.018411451223038444
1329,2004-05-06,0.1825830042362213,0.18400000035762787,0.1754170060157776,0.17925000190734866,711348000.0,0.008283552526876736,1.783525829990818,2.500380075120657,36.550399626982774,20.850463203573923,-0.0002545855649033202,0.013779083214492172,0.00938986862242741,0.009574792374569818,20.100837619144585,0.00858299434185028,-0.019515700828724614,-0.009529495984315878,-0.04040354192431406,0.0213445499556823,-0.02496651895431498,0.005907526985683226,-0.016413327753543844,92.20016617903863,66.58301239851883,0.015437022969999097,5,-0.002208009362220764,0.014291994273662595,0.014687996357679367,0.012875497341156006,-0.012166008353233337,3,0.0,-1.038778191222303,0.18108299374580386,-1.3818064780407793,0.17958299815654755,1.3333326710601867,0.16883300244808194,0.0
1330,2004-05-07,0.18400000035762787,0.1914169937372208,0.18299999833106995,0.18791699409484866,956772000.0,0.007760832544814855,-1.8450223253073128,-1.1752148215706968,38.39022879329442,22.9830559791521,-0.003561590721212954,0.009806430110838316,0.007984125785335944,0.008405604385456844,19.232430629672116,0.008833989500999478,-0.01868466825051998,-0.006170850247144699,-0.0336026635811095,0.0212609630868201,-0.019886756914127113,0.007545056419837715,-0.017117110919952383,71.00924741090543,41.93539754200869,0.013715906666982405,5,-0.00445850193500516,0.01287499815225604,0.014937501400709152,0.013125002384185791,-0.016249999403953552,4,0.01630438083610275,1.783525829990818,0.1825830042362213,-1.038778191222303,0.18108299374580386,-1.3818064780407793,0.17958299815654755,0.01630438083610275
1331,2004-05-10,0.17683300375938416,0.1809999942779541,0.1729169934988022,0.17908300459384918,669072000.0,-0.038951068393009325,1.657142367293746,0.5744203298270935,39.24013888291604,24.935125926123114,0.002408596943174579,0.014417843967229726,0.015186775625694843,0.015837134192331986,18.970233964282915,0.011083006858825656,-0.018442820907396434,-0.011246147006750112,-0.03575289903762516,0.013260605024124933,-0.023499523022187635,0.0010072290086874103,-0.008478068063735938,29.14885823328764,-3.4205051392168357,0.01225337601543752,5,0.0017919912934303284,0.020041994750499753,0.023312997072935104,0.021500498056411743,-0.012416005134582492,0,0.03864663385090594,-1.8450223253073128,0.18400000035762787,1.783525829990818,0.1825830042362213,-1.038778191222303,0.18108299374580386,0.03864663385090594
1332,2004-05-11,0.18116700649261475,0.1829169988632202,0.17833299934864044,0.17908300459384918,399936000.0,0.02450901495247937,-1.5580266008090682,-0.9262227226067088,43.61256127970644,27.35587264712665,-0.0027355856821112134,0.007937772569463153,0.010850868134834518,0.011758300912780573,19.29972594293193,0.006083995103836032,-0.01854777595038498,-0.005291344970464712,-0.026800467816632506,0.016217777875703082,-0.01604590639354861,0.005463216452619185,-0.011428347314472176,44.59466425670578,8.248410829590654,0.010754561423083897,5,-0.0025420114398002625,0.015707992017269162,0.019687242805957794,0.017166495323181152,-0.016500011086463928,1,-0.03358232893937707,1.657142367293746,0.17683300375938416,-1.8450223253073128,0.18400000035762787,1.783525829990818,0.1825830042362213,-0.03358232893937707
1333,2004-05-12,0.17866699397563934,0.180417001247406,0.17241699993610382,0.1801670044660568,482328000.0,-0.013799491228428051,6.999985098869004,-0.7197740516963865,40.68832927090126,30.600843404498306,-0.001153752898202326,0.008013316084486216,0.013432718970650348,0.014554754507178469,20.125049279356904,0.008750006556510925,-0.017233833055588788,-0.005991356819868093,-0.023145323213636604,0.011162609573900417,-0.014568340016752335,0.002585626377016148,-0.007627634723952087,32.89471620337107,-3.6067420066199887,0.008576983196884252,5,-4.199892282485962e-05,0.017041005194187164,0.02410400658845907,0.021250009536743192,-0.016916990280151367,2,-0.029854366158724277,-1.5580266008090682,0.18116700649261475,1.657142367293746,0.17683300375938416,-1.8450223253073128,0.18400000035762787,-0.029854366158724277
1334,2004-05-13,0.17925000190734866,0.1825000047683716,0.1766670048236847,0.17716699838638306,347952000.0,0.0032630981175449936,-2.7839880906349266,-1.3886593022332159,36.79400011683976,33.486540932486854,-0.0018387258482579771,0.005825628455640636,0.013017930765708507,0.01421338532848701,21.84151435819053,0.005832999944686917,-0.01625287209394094,-0.004199998825788476,-0.019038704800930423,0.010638707149353471,-0.011619351813359435,0.003219354161782484,-0.006987984586529383,35.96318000294896,3.1215908760932507,0.007419352987570971,5,-0.0006250068545341769,0.016457997262477847,0.02622950077056882,0.020667001605033875,-0.0129169970750809,3,-0.06322456635750984,6.999985098869004,0.17866699397563934,-1.5580266008090682,0.18116700649261475,1.657142367293746,0.17683300375938416,-0.06322456635750984
1335,2004-05-14,0.17925000190734866,0.1831669956445694,0.17833299934864044,0.18000000715255735,459000000.0,0.0,-2.7414681967591257,-0.36005951869971387,42.731006583317125,36.971341380552246,-0.0006094892565085275,0.004687690902834357,0.013060666873108334,0.0144162339093373,23.186768989093505,0.004833996295928955,-0.015238776145960753,-0.003324998915195443,-0.016868897801298854,0.010218899970907969,-0.010096948358247149,0.003446950527856263,-0.00683300197124484,63.56283440991404,27.93154931177275,0.006771949443051705,5,0.001874998211860629,0.016457997262477847,0.027729500085115433,0.020667001605033875,-0.010083004832267789,4,-0.049277578412112444,-2.7839880906349266,0.17925000190734866,6.999985098869004,0.17866699397563934,-1.5580266008090682,0.18116700649261475,-0.049277578412112444
1336,2004-05-17,0.17641699314117432,0.17900000512599945,0.17374999821186066,0.1766670048236847,308340000.0,-0.01580479071703822,1.13588030602471,0.3333465787173417,41.6240100973697,38.9246605806998,0.00381346917105288,0.0062599372192186364,0.01594734615649765,0.017433685071661292,24.393864883852423,0.005500003695488004,-0.013177640666660273,-0.005153857171535492,-0.01725149229972167,0.006943777956650687,-0.011202674735628582,0.0008949603925575977,-0.002859993577003478,37.20925397133431,-1.3101741988314544,0.006048817564093085,5,0.005500003695487976,0.01929100602865219,0.031875010579824475,0.02350001037120822,-0.008749991655349731,0,-0.04912787613699099,-2.7414681967591257,0.17925000190734866,-2.7839880906349266,0.17925000190734866,6.999985098869004,0.17866699397563934,-0.04912787613699099
1337,2004-05-18,0.17925000190734866,0.1813330054283142,0.17733299732208252,0.17800000309944153,204420000.0,0.016058593425335665,-2.0959690905945445,-4.999761592561799,45.52986210204098,40.573392972596494,0.001037345392956357,0.0028718791534243227,0.013408905228033757,0.014689028504463214,25.09182178806394,0.004916012287139893,-0.010133764906462367,-0.001874998211860629,-0.013600607674695536,0.009850611250974278,-0.007737802943278083,0.003987806519556825,-0.005500003695488004,63.56283440991404,20.515979961980356,0.005862804731417454,5,0.002666994929313632,0.014082998037338229,0.030208498239517212,0.020667001605033875,-0.010499998927116422,1,-0.08275036610718656,1.13588030602471,0.17641699314117432,-2.7414681967591257,0.17925000190734866,-2.7839880906349266,0.17925000190734866,-0.08275036610718656
1338,2004-05-19,0.1788329929113388,0.18583300709724426,0.1779170036315918,0.18324999511241916,498276000.0,-0.0023264099948261396,-1.5335342734916373,-3.533605130772659,50.18174521083424,42.08798692635777,0.0012310898138447046,0.0026710075184694093,0.014162007094430024,0.015214145963170833,25.524339318062616,0.007916003465652466,-0.006930968488040451,-0.0018128067255020197,-0.0130571217098851,0.00943150825888106,-0.007434964217693574,0.0038093507666895343,-0.005082994699478149,42.0672925733496,-4.741077375112468,0.005622157492191547,5,0.0030840039253234863,0.01341700553894043,0.030750509351491984,0.02108401060104373,-0.011499986052513123,2,-0.0792135571550332,-2.0959690905945445,0.17925000190734866,1.13588030602471,0.17641699314117432,-2.7414681967591257,0.17925000190734866,-0.0792135571550332
1339,2004-05-20,0.17624999582767487,0.1815000027418137,0.17533299326896667,0.1784999966621399,421488000.0,-0.014443627216732535,-2.020078592199902,0.5093954523986204,56.46804959264544,44.09663368184122,0.003152831429044739,0.004437988559451184,0.01714128235979559,0.017766258306189664,25.67525851306106,0.006167009472847013,-0.005059385343565315,-0.0037333033978939056,-0.014323392725660605,0.006856785929872794,-0.00902834806177727,0.001561741265989458,-0.0014399778842925925,20.69019099074212,-30.38659912444739,0.005295044663883355,5,0.002875007688999176,0.0130000039935112,0.03320850431919101,0.02366700768470767,-0.003166988492012024,3,-0.08226946085357068,-1.5335342734916373,0.1788329929113388,-2.0959690905945445,0.17925000190734866,1.13588030602471,0.17641699314117432,-0.08226946085357068
1340,2004-05-21,0.1766670048236847,0.17858299612998962,0.1742500066757202,0.17833299934864044,282096000.0,0.002366008544008924,3.000935627455188,0.7404417364813405,60.08651211442039,46.41289737423059,0.001772662005538661,0.0028270247275962723,0.017176572902979637,0.01719273869779922,26.429828732790593,0.004332989454269437,-0.00403197657663848,-0.002466294914484024,-0.010951784318486979,0.006019194489518931,-0.0067090396164855015,0.0017764497875174534,0.0147499889135361,24.14139259098482,-30.68977189431878,0.004242744702001476,5,0.0024579986929893494,0.007582992315292358,0.03089574724435809,0.023249998688697843,-0.006084010004997253,4,-0.05849422761047185,-2.020078592199902,0.17624999582767487,-1.5335342734916373,0.1788329929113388,-2.0959690905945445,0.17925000190734866,-0.05849422761047185
1341,2004-05-24,0.17608299851417542,0.17808300256729126,0.17399999499320984,0.1763329952955246,301620000.0,-0.0033056897641533523,1.1775974632339794,0.15005858519002174,43.89564635234717,46.44435127119067,0.0025022279277403803,0.002765217289331795,0.018097201625503545,0.017608591293350767,26.72438685573395,0.004083007574081421,-0.0036309538747124337,-0.002550300955772411,-0.010471262009558724,0.005370660098013902,-0.0065107814826655674,0.0014101795711207454,0.014990655481815357,17.60332451832263,-34.613933777103036,0.00396048052689316,5,0.0030420050024986267,0.00641699880361557,0.02993800491094592,0.02383400499820712,-0.013332992792129517,0,-0.039276940405679084,3.000935627455188,0.1766670048236847,-2.020078592199902,0.17624999582767487,-1.5335342734916373,0.1788329929113388,-0.039276940405679084
1342,2004-05-25,0.1837500035762787,0.184582993388176,0.1732500046491623,0.17683300375938416,681264000.0,0.043541995120477406,1.6408052861661648,-27.66835548667819,53.82805288179785,47.90432056129029,-0.005319220179277329,-0.00522894689771064,0.010991802615761714,0.009889502049974769,26.57902972786169,0.0113329887390137,-0.0032666974722900255,0.005154203623533249,-0.0026561423750823543,0.012964549622148852,0.0012490306242254334,0.009059376622841064,0.006640704059600849,83.4458943359493,33.832696851710644,0.0039051729993078038,5,-0.004208497703075409,-0.0012500062584877014,0.020854249596595764,0.01616699993610385,-0.023249998688697815,1,-0.08752654028535944,1.1775974632339794,0.17608299851417542,3.000935627455188,0.1766670048236847,-2.020078592199902,0.17624999582767487,-0.08752654028535944
1343,2004-05-26,0.1875,0.1899999976158142,0.18266700208187106,0.1837500035762787,524568000.0,0.020408143405366452,-1.4790386281661332,0.5421420446711706,56.62934919573629,50.10824823672324,-0.008587563054280684,-0.00915287075073895,0.007619457702942811,0.006124665903429888,26.068455806909007,0.0073329955339431485,-0.0023159806381496673,0.008716700226068491,0.00023423550523690717,0.017199164946900075,0.004475467865652699,0.012957932586484283,-0.014249995350837708,85.07463483243527,39.16099710350229,0.004241232360415793,5,-0.005874998867511749,-0.006125003099441528,0.01587500050663948,0.012417003512382535,-0.03641700744628906,2,-0.0999999841054281,1.6408052861661648,0.1837500035762787,1.1775974632339794,0.17608299851417542,3.000935627455188,0.1766670048236847,-0.0999999841054281
1344,2004-05-27,0.1880829930305481,0.1934169977903366,0.1878329962491989,0.1905830055475235,556548000.0,0.003109296162923103,-2.7226601499053777,-0.6666706403134413,55.63155041152728,51.54164199541325,-0.008700814468185325,-0.009480333118017381,0.007286314186479376,0.005430277748020518,24.948151421148463,0.005916997790336609,-0.001879951011842268,0.008828893303871155,-0.000616915596700629,0.01827470220444294,0.004105988853585263,0.013551797754157047,-0.014832988381385803,73.55081780189509,29.538810262005462,0.004722904450285895,5,-0.004749491810798645,-0.006707996129989624,0.015542007982730865,0.01183401048183444,-0.03624999523162842,3,-0.11032356428075474,-1.4790386281661332,0.1875,1.6408052861661648,0.1837500035762787,1.1775974632339794,0.17608299851417542,-0.11032356428075474
1345,2004-05-28,0.19541700184345245,0.1965000033378601,0.18891699612140656,0.19041700661182406,637980000.0,0.03899347141776488,1.1163854589916449,-1.9999880791307192,75.5148068208553,55.30728607580054,-0.01508691470394885,-0.015696033605420767,0.00022534417778791171,-0.00210268860840096,23.450402500017425,0.008417010307312012,-0.000802031735285591,0.014942052215337759,0.00382439893816211,0.026059705492513408,0.009383225576749948,0.02050087885392557,-0.021360317468643197,95.34192879359551,47.40711124152207,0.005558826638587817,5,-0.010541997849941254,-0.014042004942893982,0.008437249809503555,0.0045000016689300815,-0.04825000464916229,4,-0.11428890166722161,-2.7226601499053777,0.1880829930305481,-1.4790386281661332,0.1875,1.6408052861661648,0.1837500035762787,-0.11428890166722161
1346,2004-06-01,0.195250004529953,0.19724999368190765,0.1918330043554306,0.19208300113677976,318420000.0,-0.0008545690084490465,-1.9544553167972432,0.6334012826931879,71.83338785361943,58.22990004819814,-0.013373926021773203,-0.014175238184467004,0.0007389288598724786,-0.002166907429218601,21.5973347896335,0.005416989326477051,0.0005425094793773677,0.013454204797744757,0.001892153153001619,0.025016256442487894,0.007673178975373202,0.01923523062011631,-0.019846721017360708,91.66670805880001,41.520317617649155,0.005781025822371567,6,-0.01000000536441803,-0.013708509504795074,0.007416747510433225,0.004666998982429532,-0.054416999220848083,1,-0.1263355141560647,1.1163854589916449,0.19541700184345245,-2.7226601499053777,0.1880829930305481,-1.4790386281661332,0.1875,-0.1263355141560647
1347,2004-06-02,0.19374999403953552,0.20091700553894046,0.19358299672603607,0.20000000298023224,643800000.0,-0.007682511936573988,-1.2278265002433064,-1.973477184826881,74.13198310337042,60.89103759181327,-0.010729065012409528,-0.012184140069755767,0.002620923836202216,-0.0009211583580983618,20.792665229050257,0.007334008812904386,0.0014714758776375458,0.011245844513177866,-0.0014278415599114358,0.023919530586267168,0.004909001476633201,0.01758268754972253,-0.016598973713397996,60.72871155194937,8.053100863797262,0.006336843036544653,6,-0.006666488945484161,-0.010374993085861206,0.00837525725364685,0.006167009472847013,-0.05616699159145358,2,-0.1599999446253606,-1.9544553167972432,0.195250004529953,1.1163854589916449,0.19541700184345245,-2.7226601499053777,0.1880829930305481,-0.1599999446253606
1348,2004-06-03,0.1844169944524765,0.19425000250339508,0.1838330030441284,0.19383299350738525,700824000.0,-0.048170321931233606,1.0325818799273752,1.5065576936373324,56.458571202398986,60.88998443734145,-0.0005818652719216111,-0.0027284477024734632,0.01221115472125478,0.00805282625490683,19.847671989425134,0.01041699945926669,0.002550926411517329,0.0017461448907852284,-0.010936537273235541,0.014428827054805998,-0.00459519619122517,0.008087485972795627,-0.004889375605058671,3.4183523944430063,-49.249174271490276,0.0063413410820103875,6,0.0026665106415748596,-0.001041993498802185,0.016208257526159314,0.015500009059906034,-0.04708398878574371,3,-0.1296897264587995,-1.2278265002433064,0.19374999403953552,-1.9544553167972432,0.195250004529953,1.1163854589916449,0.19541700184345245,-0.1296897264587995
1349,2004-06-04,0.1825830042362213,0.18858300149440765,0.18241700530052185,0.18816700577735898,649608000.0,-0.009944800487071137,-1.084515485521994,0.5930333582846542,53.98350562172347,60.21187260481957,0.0025087569104997876,-0.0009427950802190499,0.014020405873510389,0.009474899335726483,18.680206812097524,0.006165996193885803,0.00322345620775627,-8.78453254699596e-05,-0.01277052748949073,0.01259483683855081,-0.006429186407480358,0.006253495756540439,-0.0009164467196512149,0.8972915327575834,-48.31040829209927,0.0063413410820103875,6,0.004500500857830048,0.0007919967174530029,0.01614624261856079,0.01733399927616122,-0.05133301019668579,4,-0.17252433661216604,1.0325818799273752,0.1844169944524765,-1.2278265002433064,0.19374999403953552,-1.9544553167972432,0.195250004529953,-0.17252433661216604
1350,2004-06-07,0.18700000643730166,0.189082995057106,0.18324999511241916,0.1855829954147339,571956000.0,0.024191748950333603,1.0895619588542398,-0.25376264890483524,62.18706693179565,62.24425266920274,-0.00032225596643209453,-0.0054004019842537054,0.009269479477433007,0.004844462747468026,18.402239322400487,0.006499990820884677,0.003804023933883488,0.00417915657162668,-0.008639944991775256,0.016998258135028615,-0.002230394210074288,0.010588707353327648,0.013916999101638794,24.772978798467147,-24.880375052423734,0.006409550781700964,6,8.349865674969759e-05,-0.003625005483627347,0.0078959912061691,0.012916997075080872,-0.05666700005531314,0,-0.1880588632502158,-1.084515485521994,0.1825830042362213,1.0325818799273752,0.1844169944524765,-1.2278265002433064,0.19374999403953552,-0.1880588632502158
1351,2004-06-08,0.18366700410842896,0.1862500011920929,0.1809169948101044,0.185917004942894,615000000.0,-0.01782354125207053,2.657763083259643,-1.587849916924295,55.02857476327932,62.37764398936734,0.004693212800997382,-0.0016118001962941997,0.012241738003217317,0.00796643326782115,17.404379172034528,0.006083011627197266,0.0042534396631170035,0.000504454225301737,-0.0120031517235199,0.013012060174123374,-0.0057493487491090955,0.0067582571997125696,0.01689666122198108,13.750039115527013,-32.73341139665277,0.006253802974410824,6,0.007249996066093473,-0.00029200315475463867,0.008270494639873505,0.01545799523591998,-0.05716700851917267,1,-0.19872925510665373,1.0895619588542398,0.18700000643730166,-1.084515485521994,0.1825830042362213,1.0325818799273752,0.1844169944524765,-0.19872925510665373
1352,2004-06-09,0.1750829964876175,0.1850000023841858,0.1745000034570694,0.1847500056028366,498336000.0,-0.04673679773065742,1.0655052938900418,4.296446902215252,46.400189504364846,61.241070690326076,0.013319169012768223,0.006843930294725742,0.020075735125673122,0.016282018116079405,16.821095141227936,0.010499998927116394,0.004363652251371919,-0.007775352895259852,-0.020773629801087073,0.00522292401056737,-0.014274491348173463,-0.0012762144423462407,0.024694802021980322,2.9518635883506867,-42.268880470967346,0.006499138452913613,6,0.01262550801038742,0.01079200953245163,0.014042001217603683,0.021792002022266416,-0.04716598987579343,2,-0.19562145876875514,2.657763083259643,0.18366700410842896,1.0895619588542398,0.18700000643730166,-1.084515485521994,0.1825830042362213,-0.19562145876875514
1353,2004-06-10,0.17333300411701202,0.1782499998807907,0.1717499941587448,0.1779170036315918,564516000.0,-0.009995216015903807,1.4761964231482085,0.4741900478156185,47.15432215778194,60.29915643990993,0.014358150986999746,0.008615547939099466,0.020835755796918515,0.017701459704776934,15.86541887898529,0.0065000057220458984,0.005236187840114315,-0.009258645772933949,-0.0228254735980003,0.004308182052132403,-0.016042059685467125,-0.002475231860400773,0.024928126689434088,9.132924919059366,-37.571838879188334,0.006783413912533173,6,0.013000495731830597,0.013000495731830597,0.015791993588209152,0.023541994392871884,-0.04283300042152405,3,-0.20625040136497208,1.0655052938900418,0.1750829964876175,2.657763083259643,0.18366700410842896,1.0895619588542398,0.18700000643730166,-0.20625040136497208
1354,2004-06-14,0.16791699826717374,0.17241699993610382,0.16658300161361694,0.17241699993610382,424752000.0,-0.031246246941996625,1.592887181694758,0.98167586070144,42.22249536358719,56.60001072243569,0.018565105038399726,0.013849027481345921,0.025113968441472984,0.02266025403331426,15.285078807630232,0.006750002503395081,0.005045011460646398,-0.01410800144076349,-0.02913104565046057,0.0009150427689335883,-0.02161952354561203,-0.006596479335914951,0.028223241607456262,5.928875743485261,-41.82769235585296,0.0075115221048485375,6,0.015833005309104947,0.015833005309104947,0.021207999438047437,0.02895800024271017,-0.04533399641513822,0,-0.18213756150987515,1.4761964231482085,0.17333300411701202,1.0655052938900418,0.1750829964876175,2.657763083259643,0.18366700410842896,-0.18213756150987515
1355,2004-06-15,0.17041699588298798,0.17299999296665192,0.16883300244808194,0.17075000703334808,394584000.0,0.014888293869072644,-1.3804586546810138,0.07400245041226484,45.129623021276075,53.63292574106421,0.013573298371430259,0.011229073848466442,0.021608044715013763,0.01986862039579884,14.730334165656572,0.005082994699478177,0.004442858343352618,-0.011166353523731243,-0.027028790865726016,0.00469608381826353,-0.01909757219472863,-0.0032351348527338564,0.022767520165540733,19.494556117075685,-30.751159995013513,0.007931218670997383,6,0.01333300769329071,0.01333300769329071,0.01820800080895424,0.026458002626895932,-0.045249998569488525,1,-0.22983037366968595,1.592887181694758,0.16791699826717374,1.4761964231482085,0.17333300411701202,1.0655052938900418,0.1750829964876175,-0.22983037366968595
1356,2004-06-16,0.16775000095367432,0.17100000381469727,0.1670829951763153,0.1699170023202896,252576000.0,-0.015649817763158325,-1.2376430629626003,6.5072937175586185,34.95335259318554,49.27974457326589,0.013331095901485679,0.013927539541455286,0.023117961407465637,0.0223000287783518,13.84912153315398,0.003917008638381958,0.003703067204250926,-0.01339999884366988,-0.030296556058977492,0.0034965583716377313,-0.0218482774513237,-0.004951720236016061,0.022774363651363205,6.33653304680471,-38.06922185877047,0.008448278607653808,6,0.012666501104831696,0.01600000262260437,0.020458247512578992,0.029124997556209592,-0.04591700434684755,2,-0.22305212732618007,-1.3804586546810138,0.17041699588298798,1.592887181694758,0.16791699826717374,1.4761964231482085,0.17333300411701202,-0.22305212732618007
1357,2004-06-17,0.16441699862480166,0.17075000703334808,0.16358299553394318,0.16666699945926666,482376000.0,-0.01986886622905648,-2.6584985528632767,1.038301529998268,28.120794562804093,46.13110272442201,0.013483583090606904,0.01696196174028311,0.02497877950966368,0.025446182583171384,13.342549161397606,0.007167011499404907,0.001277224084825418,-0.0159913510084152,-0.03446737959829965,0.0024846775814692523,-0.025229365303357426,-0.006753336713472974,0.023713229681093795,5.686253792089073,-32.18820603670815,0.00923801429494223,6,0.011915996670722934,0.01783300191164014,0.02333299815654752,0.032457999885082245,-0.04599999636411671,3,-0.23061485948950866,-1.2376430629626003,0.16775000095367432,-1.3804586546810138,0.17041699588298798,1.592887181694758,0.16791699826717374,-0.23061485948950866
1358,2004-06-18,0.16466699540615082,0.1692499965429306,0.16249999403953552,0.16533300280570984,534336000.0,0.0015205044699766468,-1.6999955296607012,0.2960031789132127,27.66416703125016,43.20673176992497,0.01132877128383375,0.016439110512750182,0.023524675280189256,0.024887815069748714,13.424960192211287,0.006750002503395081,-0.0010821927383157237,-0.01503305435180663,-0.034804122869067255,0.0047380141654539965,-0.024918588610436943,-0.0051475200931763165,0.02051756496711038,20.638110362268552,-12.197934216018101,0.00988553425863032,6,0.011124499142169952,0.017041504383087158,0.023083001375198364,0.03220800310373309,-0.042333997786045074,4,-0.223177624050788,-2.6584985528632767,0.16441699862480166,-1.2376430629626003,0.16775000095367432,-1.3804586546810138,0.17041699588298798,-0.223177624050788
1359,2004-06-21,0.16175000369548798,0.16750000417232513,0.16066700220108032,0.1649170070886612,266568000.0,-0.017714489193587868,-1.5625328311334146,4.755207517619421,14.93093454427607,37.956050393533914,0.012270166371856794,0.019198413688040233,0.025216427204058145,0.0276586402039542,13.34510567412217,0.006833001971244812,-0.0037058390844533218,-0.01722504645586015,-0.03853252355675127,0.004082430645030971,-0.027878785006305723,-0.006571307905414575,0.020258717391051617,8.78133710625105,-15.481070758305679,0.010653738550445565,6,0.011708498001098633,0.0190420001745224,0.02541649341583252,0.03512499481439593,-0.04250000417232512,0,-0.19319937734796921,-1.6999955296607012,0.16466699540615082,-2.6584985528632767,0.16441699862480166,-1.2376430629626003,0.16775000095367432,-0.19319937734796921
1360,2004-06-22,0.16633300483226776,0.1670829951763153,0.16158300638198853,0.16266700625419614,430308000.0,0.02833385491234841,1.1293112151446711,-1.1575606726453267,22.416389374140962,34.3324742391852,0.004969889761126389,0.014547370950439453,0.019237400465107773,0.022962622216301576,13.167084365343765,0.005499988794326782,-0.00510385042919731,-0.012125345319509512,-0.03415735751109225,0.009906666872073228,-0.02314135141530088,-0.001109339223718142,0.012261041232598358,54.83404380505195,37.48273570782423,0.011016006095791371,6,0.006500497460365295,0.014458999037742615,0.020833492279052734,0.030541993677616147,-0.039250001311302185,1,-0.26302658948745783,-1.5625328311334146,0.16175000369548798,-1.6999955296607012,0.16466699540615082,-2.6584985528632767,0.16441699862480166,-0.26302658948745783
1361,2004-06-23,0.16916699707508087,0.1698330044746399,0.16541700065135956,0.1658329963684082,264660000.0,0.017038063165340844,-1.1200250380041135,0.9094386251580081,27.132511469527216,32.191621124203245,-0.00015335841946018114,0.0117722526248496,0.015145833759774185,0.020118764418912582,12.788616209962006,0.0044160038232803345,-0.0063133778783634464,-0.008945553004741674,-0.03134851713449835,0.013457411125015,-0.020147035069620012,0.0022559290601366633,0.006558721971579529,84.30021620934622,69.4436073472657,0.011201482064878343,6,0.0002915039658546448,0.011625006794929504,0.019249502569437027,0.027708001434803037,-0.04066699743270874,2,-0.2600980127468542,1.1293112151446711,0.16633300483226776,-1.5625328311334146,0.16175000369548798,-1.6999955296607012,0.16466699540615082,-0.2600980127468542
1362,2004-06-24,0.16766700148582458,0.1742500066757202,0.16641700267791748,0.17366699874401093,590652000.0,-0.00886695168201479,1.186153964520921,-1.7996388681555906,31.760962101935334,30.48124778466474,0.000205680259039831,0.012654367130742972,0.015508794193614117,0.021554821119739775,13.013090737746433,0.007833003997802707,-0.008500219487685035,-0.009641398489475261,-0.03234491671550685,0.013062119736556327,-0.02099315760249104,0.0017103606235405189,-0.006999999284744263,51.53498475108069,33.776135897329134,0.01135175911301579,6,-0.0002084970474243164,0.013125002384185791,0.021145496517419815,0.029207997024059323,-0.03749999403953552,3,-0.27336330030851574,-1.1200250380041135,0.16916699707508087,1.1293112151446711,0.16633300483226776,-1.5625328311334146,0.16175000369548798,-0.27336330030851574
1363,2004-06-25,0.16875000298023224,0.17075000703334808,0.16683299839496613,0.16883300244808194,329124000.0,0.006459240547098455,1.0,0.013833250962983356,34.68682213252265,29.6439507589909,-0.0017833218318168975,0.010640166252064875,0.013242952531262564,0.020365627674293785,13.90280016463781,0.003917008638381958,-0.010214959126038953,-0.007620897144079208,-0.030099825723568396,0.01485803143540998,-0.018860361433823802,0.0036185671456653856,-0.0078113406896591076,59.50819492287789,37.97995685629507,0.011239464289744589,6,-0.0012914985418319702,0.012042000889778137,0.018874995410442352,0.02812499552965167,-0.04533300548791884,4,-0.2982696286259824,1.186153964520921,0.16766700148582458,-1.1200250380041135,0.16916699707508087,1.1293112151446711,0.16633300483226776,-0.2982696286259824
1364,2004-06-28,0.16733300685882568,0.1717499941587448,0.16666699945926666,0.17116700112819672,299376000.0,-0.008397013904482997,1.033205878233192,46.19299820468331,26.679619390637697,27.593950355586635,-0.0005116857596078328,0.010986187017430704,0.013798932010952392,0.021677764180128234,15.023351075367849,0.005082994699478149,-0.010938450062209809,-0.008000393956899637,-0.0301157274849298,0.014114939571130525,-0.019058060720914705,0.00305727280711543,-0.006128117680549605,45.393544986989376,23.27293882403977,0.01105766676401508,6,0.00012549757957458496,0.013458997011184692,0.01975049078464508,0.029541991651058225,-0.04258300364017485,0,-0.2689248826842945,1.0,0.16875000298023224,1.186153964520921,0.16766700148582458,-1.1200250380041135,0.16916699707508087,-0.2689248826842945
1365,2004-06-29,0.17308300733566284,0.17333300411701202,0.16766700148582458,0.1683329939842224,363852000.0,0.034362619693365515,1.158474350168312,-1.2389203054859208,38.13026825045622,27.946940984172265,-0.006530493682173233,0.0036651007769765154,0.007451908420181341,0.01593643643677689,15.776757567475135,0.00599999725818634,-0.011508145122876956,-0.0011336937546730097,-0.021133381994645956,0.018865994485299936,-0.011133537874659483,0.008866150365313463,-0.01161721580743788,86.78819716822487,60.981157870784365,0.009999844119986473,6,-0.005624502897262573,0.007708996534347534,0.011104494333267212,0.023791991174221067,-0.05175000429153441,1,-0.31102422266156216,1.033205878233192,0.16733300685882568,1.0,0.16875000298023224,1.186153964520921,0.16766700148582458,-0.31102422266156216
1366,2004-06-30,0.17058299481868744,0.1732500046491623,0.16850000619888306,0.16850000619888306,329268000.0,-0.014444009007349212,-3.560753145857626,0.4385226873462832,44.15583912930731,29.728612602672616,-0.0040078257233108205,0.004450552708986422,0.00932159751256778,0.018386762714190874,16.489403141974645,0.004749998450279236,-0.01139247642401034,-0.0024003557860851343,-0.019813730351493947,0.015013018779323678,-0.01110704306878954,0.006306331496619272,-0.008861518987512584,53.18511444572977,23.47551439059098,0.008706687282704411,6,-0.0031244903802871704,0.010209009051322937,0.011104505509138107,0.02629200369119647,-0.09199999272823334,2,-0.2550077828329722,1.158474350168312,0.17308300733566284,1.033205878233192,0.16733300685882568,1.0,0.16875000298023224,-0.2550077828329722
1367,2004-07-01,0.1627500057220459,0.17274999618530273,0.16249999403953552,0.17249999940395355,505620000.0,-0.04591893292158,1.0000029075472658,-4.680771459434712,38.13112212821696,30.891607613446705,0.003982651559228889,0.010373896697600943,0.016688885781265622,0.026056152237171365,17.112260315348642,0.010250002145767212,-0.011865968592481263,-0.008683345466852177,-0.02366220474107289,0.006295513807368536,-0.016172775103962533,-0.0011939158297418206,-0.0007779592739801389,2.307869010758042,-28.765085380439942,0.007489429637110361,7,0.00470849871635437,0.018041998147964478,0.018062494695186615,0.03412499278783801,-0.08066700398921968,3,-0.21044549846694294,-3.560753145857626,0.17058299481868744,1.158474350168312,0.17308300733566284,1.033205878233192,0.16733300685882568,-0.21044549846694294
1368,2004-07-02,0.16050000488758087,0.1645829975605011,0.15925000607967374,0.16449999809265134,294948000.0,-0.013824889433845633,1.5602503800411471,0.41025597919032103,41.045949444601575,33.793275935705104,0.006235090417910483,0.011320640569776552,0.018429379462759243,0.02814910908066598,18.52632869424439,0.005332991480827359,-0.01158681234789452,-0.009737496823072428,-0.024160442860926806,0.00468544921478195,-0.016948969841999617,-0.0025260238041452387,0.013750001788139316,8.875942498841564,-24.329247550272445,0.007211473018927195,7,0.006250001490116092,0.019583500921726227,0.02052074670791626,0.03637499362230304,-0.07191700488328935,4,-0.1889906325083166,1.0000029075472658,0.1627500057220459,-3.560753145857626,0.17058299481868744,1.158474350168312,0.17308300733566284,-0.1889906325083166
1369,2004-07-06,0.15108299255371094,0.1602499932050705,0.14933300018310547,0.15858300030231476,575388000.0,-0.05867297225608126,1.015322044901569,1.8750051222828747,29.999577634872423,34.63585240911971,0.015622763434823606,0.019243369041808595,0.027182039487090914,0.03724227884984216,20.196530449474338,0.011167004704475403,-0.010849749809962006,-0.017579508572816843,-0.03315933879002714,-0.001999678355606549,-0.025369423681421976,-0.00978959346421171,0.02286701411008832,7.29163368233089,-26.505754799311624,0.007789915108605141,7,0.010708510875701904,0.02404201030731201,0.030417006462812424,0.04579200595617297,-0.06508298963308334,1,-0.18311786517970985,1.5602503800411471,0.16050000488758087,1.0000029075472658,0.1627500057220459,-3.560753145857626,0.17058299481868744,-0.18311786517970985
1370,2004-07-07,0.15183299779891968,0.15616700053215027,0.15108299255371094,0.15299999713897705,344136000.0,0.004964193735718547,-2.812515364845234,0.15559975125020614,32.85433798866897,35.27161091124657,0.014080326256627612,0.016573380135724097,0.025628364441806217,0.036060401011479115,22.016628616436634,0.005084007978439331,-0.01008789553335468,-0.015071152895689,-0.029854535650724184,-0.0002877701406538147,-0.022462844273206606,-0.007679461518171393,0.02113232860565184,10.452804068177613,-25.710365847347788,0.0073916913775175985,7,0.009958505630493164,0.02329200506210327,0.030521251261234283,0.04504200071096423,-0.06783299893140793,2,-0.1783735747359494,1.015322044901569,0.15108299255371094,1.5602503800411471,0.16050000488758087,1.0000029075472658,0.1627500057220459,-0.1783735747359494
1371,2004-07-08,0.14716699719429016,0.15291699767112732,0.14691700041294098,0.1504170000553131,430056000.0,-0.030731136658507796,-2.2000015894587097,2.7849226211757494,31.937169833930795,35.29118954813495,0.017095185023186132,0.019357136440994904,0.029664398074937648,0.04036014035253338,23.7971635748777,0.00599999725818634,-0.008562559880730514,-0.017912153154611588,-0.03299127343799929,-0.002833032871223884,-0.02545171329630544,-0.010372593012917736,0.024853036161422704,0.9677421215569937,-37.43741466299132,0.007539560141693855,7,0.01295800507068634,0.026750005781650543,0.035958003252744675,0.04970800131559375,-0.05966699868440628,3,-0.17554203484940067,-2.812515364845234,0.15183299779891968,1.015322044901569,0.15108299255371094,1.5602503800411471,0.16050000488758087,-0.17554203484940067
1372,2004-07-09,0.14083300530910492,0.14716699719429016,0.13808299601078033,0.1469999998807907,1114500000.0,-0.043039485794652,1.7946519847618698,1.8975351208597733,27.863437647568134,34.533035716473336,0.021481488637801777,0.024236246977454523,0.035332865845383477,0.04631658841693409,25.230633342229837,0.009084001183509827,-0.007826106506314212,-0.022533645480871195,-0.04035852396963677,-0.004708766992105623,-0.03144608472525398,-0.013621206236488409,0.029680846070041622,10.3773929717131,-29.024539416300783,0.00891243924438279,7,0.01487499475479126,0.028666995465755463,0.04256274178624153,0.05604199320077899,-0.05416600406169893,4,-0.4420128866952918,-2.2000015894587097,0.14716699719429016,-2.812515364845234,0.15183299779891968,1.015322044901569,0.15108299255371094,-0.4420128866952918
1373,2004-07-12,0.13758300244808194,0.14083300530910492,0.13574999570846558,0.13691699504852295,676044000.0,-0.023076997142039035,-2.388666199764562,-0.107995457401049,27.692137132381447,34.6455376877782,0.022177748485080445,0.026003855767286366,0.03789003573846747,0.049131731057792755,26.529791648244483,0.005083009600639343,-0.007718770212806231,-0.023996148258447675,-0.04457086490738435,-0.0034214316095109998,-0.03428350658291601,-0.013708789933979337,0.03033638050159529,7.481660926171012,-34.314975340112795,0.010287358324468341,7,0.016958497464656858,0.027416996657848386,0.047646250575780896,0.059291996061801966,-0.0461660027503967,0,-0.40339285905756483,1.7946519847618698,0.14083300530910492,-2.2000015894587097,0.14716699719429016,-2.812515364845234,0.15183299779891968,-0.40339285905756483
1374,2004-07-13,0.1373330056667328,0.1416669934988022,0.1358329951763153,0.1392499953508377,567108000.0,-0.001817061533044284,-1.372985832260031,-2.8783309094978264,20.90339900421702,32.73144110486273,0.01980771543070281,0.02513371426278682,0.03759387551495194,0.04894099911304706,27.37651545580489,0.005833998322486905,-0.008099736094454052,-0.022716945409774786,-0.04571215448536878,0.00027826366581920614,-0.03421454994757178,-0.01121934087197779,0.02736943855882329,7.753389745154222,-31.055935204680942,0.011497604537796994,7,0.017166994512081146,0.02508348971605301,0.04789624735713005,0.05954199284315112,-0.03983300924301146,1,-0.3549766163331729,-2.388666199764562,0.13758300244808194,1.7946519847618698,0.14083300530910492,-2.2000015894587097,0.14716699719429016,-0.3549766163331729
1375,2004-07-14,0.13124999403953552,0.1361670047044754,0.12858299911022186,0.13249999284744265,901608000.0,-0.04429387966618137,-1.3037723721494463,0.6520633982914632,14.285184938780432,29.412479528137528,0.021604631377697414,0.029652269227376626,0.043295952260267834,0.0545447604980647,28.50937883556205,0.008750006556510925,-0.009036042079237444,-0.026841606944799423,-0.05262190336906969,-0.0010613105205291573,-0.039731755156934556,-0.01395145873266429,0.0305572053343115,10.959953509648033,-21.18235469190759,0.012890148212135135,7,0.019416503608226776,0.027583003044128418,0.053979258984327316,0.06562500447034839,-0.03408299386501312,2,-0.344761852753133,-1.372985832260031,0.1373330056667328,-2.388666199764562,0.13758300244808194,1.7946519847618698,0.14083300530910492,-0.344761852753133
1376,2004-07-15,0.13033300638198853,0.1340000033378601,0.12950000166893005,0.13258300721645355,611352000.0,-0.006986572946211189,-1.2982583647578567,1.8000023841880248,14.443820645682806,26.780557141189288,0.018116919959136807,0.0291150869865954,0.04388335512625827,0.05489378982919657,29.543717585851407,0.004500001668930054,-0.009699067374093706,-0.025887744873762136,-0.05403852613945112,0.002263036391926848,-0.03996313550660663,-0.011812354240917644,0.027487288960223483,9.416742639824689,-19.435085412849368,0.014075390632844496,7,0.016249991953372955,0.027083493769168854,0.05489624664187431,0.06654199212789538,-0.027416005730628967,3,-0.35549711313096666,-1.3037723721494463,0.13124999403953552,-1.372985832260031,0.1373330056667328,-2.388666199764562,0.13758300244808194,-0.35549711313096666
1377,2004-07-16,0.1264999955892563,0.13449999690055847,0.1264999955892563,0.13433299958705902,464700000.0,-0.029409363745498185,-1.0426394046387046,3.4813338190006293,11.764712228333721,23.52708633938175,0.018178805915414376,0.03158097521332365,0.04698888836923873,0.05824255752927504,30.383818889239013,0.008000001311302185,-0.011674577403198438,-0.027824905514717113,-0.05863322871809848,0.002983417688664239,-0.04322906711640778,-0.012420743913026444,0.02781182420511691,0.0,-23.942353483342803,0.015404161601690678,7,0.016874998807907104,0.029250003397464752,0.06064600497484207,0.07037500292062762,-0.021332994103431716,4,-0.3083003829186275,-1.2982583647578567,0.13033300638198853,-1.3037723721494463,0.13124999403953552,-1.372985832260031,0.1373330056667328,-0.3083003829186275
1378,2004-07-19,0.12791700661182406,0.1293330043554306,0.12508299946784973,0.1268330067396164,461088000.0,0.011201668553165733,1.1705872951848948,-0.1383887806659803,14.329433321996817,21.78595919350668,0.013023391091503578,0.028743263233431432,0.04479750983818606,0.05646837260743329,31.202931734611607,0.004250004887580872,-0.014098982282699207,-0.024570395052432997,-0.05711628360028331,0.007975493495417318,-0.04084333932635814,-0.008297450778507853,0.02250115779383277,17.088809479097264,-3.9690887681814786,0.016272944273925154,7,0.012707993388175937,0.023749493062496158,0.058874748647212954,0.06895799189805984,-0.02666700631380084,0,-0.3224747549760526,-1.0426394046387046,0.1264999955892563,-1.2982583647578567,0.13033300638198853,-1.3037723721494463,0.13124999403953552,-0.3224747549760526
1379,2004-07-20,0.13050000369548798,0.13099999725818634,0.12658299505710602,0.12783299386501312,341544000.0,0.020192757414205786,1.4090569227268295,2.460341462073453,9.120078690032955,19.14881927143601,0.008061393657039312,0.02497978175712326,0.04140583689745009,0.05352230308063019,31.781860825501102,0.004417002201080322,-0.015762733694006104,-0.020424897968769062,-0.05408007615657384,0.013230280219035717,-0.03725248706267145,-0.0035973088748666726,0.015864534320119722,48.87226333797146,34.63636213995704,0.01682758909390239,7,0.00849999487400055,0.019166499376296997,0.055833496153354645,0.06637499481439593,-0.024917006492614732,1,-0.29948661219198125,1.1705872951848948,0.12791700661182406,-1.0426394046387046,0.1264999955892563,-1.2982583647578567,0.13033300638198853,-0.29948661219198125
1380,2004-07-21,0.12258300185203552,0.13266700506210327,0.12216699868440628,0.13249999284744265,613416000.0,-0.06066667907478518,1.0485787880814148,-3.7183931165493456,8.260889959238213,16.51812150758128,0.012731837939306906,0.031042661661546622,0.04835981247718582,0.06100655060142729,32.48759630912168,0.010500006377696991,-0.017890559436799652,-0.026154399663209926,-0.06124927211292261,0.008940472786502757,-0.043701835888066254,-0.008606963438353599,0.02037648999593089,3.3730903089275883,-5.690787434363012,0.017547436224856338,7,0.012083996087312698,0.025625500828027725,0.061167001724243164,0.07429199665784839,-0.016750000417232527,2,-0.20462058400715932,1.4090569227268295,0.13050000369548798,1.1705872951848948,0.12791700661182406,-1.0426394046387046,0.1264999955892563,-0.20462058400715932
1381,2004-07-22,0.12516699731349945,0.12583300471305847,0.119999997317791,0.12399999797344208,521460000.0,0.021079557707217367,3.668246812874901,-0.11767675705240095,14.036104875877896,14.981751199615701,0.00748621476244174,0.0263439494077036,0.04505401056049732,0.058053651761380304,33.75832208192237,0.005833007395267473,-0.01872299978056588,-0.021370404213666927,-0.056589219232397264,0.01384841080506341,-0.03897981172303211,-0.0037609967043017445,0.014049845765026131,35.634483754393855,24.65371423477923,0.017609407509365172,7,0.005666498094797162,0.02195800468325615,0.058583006262779236,0.07170800119638446,-0.017333999276161194,3,-0.2237011172269866,1.0485787880814148,0.12258300185203552,1.4090569227268295,0.13050000369548798,1.1705872951848948,0.12791700661182406,-0.2237011172269866
1382,2004-07-23,0.12183299660682677,0.12616699934005735,0.12099999934434892,0.12600000202655792,371496000.0,-0.026636419968773195,1.2959342110926182,-3.5707007508044453,13.750830131315112,13.43271708838611,0.008763174592510456,0.027476875067659737,0.0474728621088092,0.0609517070505924,35.79777915782911,0.005166999995708424,-0.020081343743032443,-0.022412704676389714,-0.05780685599722256,0.012981446644443131,-0.040109780336806136,-0.004715629015973291,0.013540477319551894,14.470657364670997,3.090476082466756,0.017697075660416426,7,0.009000498801469844,0.02529200538992883,0.06025025621056558,0.07504200190305714,-0.017582997679710374,4,-0.15526168182920053,3.668246812874901,0.12516699731349945,1.0485787880814148,0.12258300185203552,1.4090569227268295,0.13050000369548798,-0.15526168182920053
1383,2004-07-26,0.11841700226068495,0.12449999898672105,0.1172500029206276,0.1234169974923134,503208000.0,-0.028038334780238094,1.023443445857988,1.199901302732415,15.494163996170045,12.831690976380887,0.010252750863894919,0.028383966129742103,0.04999573995691926,0.06396335134963511,38.02546987607013,0.007249996066093459,-0.021281990761699676,-0.02331204898655416,-0.05852727773521067,0.011903179762102353,-0.040919663360882416,-0.005704434612225903,0.01388177634397618,7.569560731381314,-4.1490176057318795,0.017607614374328253,7,0.008291501551866545,0.02733300253748895,0.06087449565529825,0.07733299583196644,-0.014584004878997789,0,-0.11189272251371163,1.2959342110926182,0.12183299660682677,3.668246812874901,0.12516699731349945,1.0485787880814148,0.12258300185203552,-0.11189272251371163
1384,2004-07-27,0.12233299762010574,0.12266699969768526,0.11533299833536148,0.11900000274181365,789888000.0,0.03306953633904741,2.6660850457630563,-0.6665996113773445,20.7920778932413,13.554679082432095,0.004453585018224598,0.022054576085547006,0.04519492321651997,0.05970026503037121,40.578162597112,0.007334001362323775,-0.021651457395153034,-0.017146053165197378,-0.05120460308308286,0.016912496752688105,-0.03417532812414012,-0.00011677820625463631,0.006956025847748681,40.38304239229995,27.326866739653166,0.01702927495894274,7,0.002583499997854233,0.022458504885435104,0.05641699954867363,0.07287549972534182,-0.016499996185302748,1,-0.17234105051160353,1.023443445857988,0.11841700226068495,1.2959342110926182,0.12183299660682677,3.668246812874901,0.12516699731349945,-0.17234105051160353
1385,2004-07-28,0.11924999952316286,0.1225000023841858,0.11583299934864046,0.12208300083875655,505116000.0,-0.025201688480788076,2.6362121757009906,-0.8499866993631223,21.464930162509418,14.334802362079497,0.006319989359207953,0.02202709462345255,0.04733903212512529,0.06235085222363866,43.5339904564125,0.006667003035545349,-0.02193261873664859,-0.01753740087151527,-0.04880876624839829,0.013733964505367735,-0.03317308355995678,-0.0019017181830737612,0.007247818918192969,36.154705783242946,20.67841390803856,0.015635682688441503,7,0.0056664980947971205,0.025541502982377992,0.05787525326013564,0.07387500256299971,-0.009083002805709853,2,-0.11460798637265368,2.6660850457630563,0.12233299762010574,1.023443445857988,0.11841700226068495,1.2959342110926182,0.12183299660682677,-0.11460798637265368
1386,2004-07-29,0.12708300352096558,0.13016700744628906,0.1203330010175705,0.12091699987649918,747360000.0,0.06568556837839856,-1.6817574589603526,-2.1764916276342197,36.36345633823881,17.06799615206895,-0.002260192592301702,0.011350006629721243,0.03873013158170313,0.054147880119098935,46.0635259950183,0.010917007923126207,-0.02178858061986913,-0.007529397308826458,-0.03468368375383782,0.019624889136184903,-0.021106540531332152,0.006047745913679223,-0.011750005185604095,79.20990945696784,60.482514473464086,0.013577143222505684,7,-0.0030830018222332,0.01770849898457527,0.04972974956035614,0.06604199856519699,-0.020250000059604645,3,-0.16721356512994956,2.6362121757009906,0.11924999952316286,2.6660850457630563,0.12233299762010574,1.023443445857988,0.11841700226068495,-0.16721356512994956
1387,2004-07-30,0.12849999964237213,0.1308329999446869,0.12524999678134918,0.12549999356269834,403956000.0,0.01115016235174826,-2.190287847888931,0.4865397837327118,40.652077230972154,19.99273436417732,-0.0037589466392253523,0.007626539654784242,0.03644637691436367,0.05246786095819708,47.921955409740505,0.0055830031633377075,-0.020628377536468512,-0.0043999008834361975,-0.028194730206696522,0.019394928439824113,-0.01629731554506636,0.007497513778193965,-0.012870321124792097,84.94838670912695,62.12172354905647,0.011897414661630157,7,-0.004499997943639755,0.016291502863168716,0.046625252813100815,0.06462500244379044,-0.02366700023412706,4,-0.16083269776305165,-1.6817574589603526,0.12708300352096558,2.6362121757009906,0.11924999952316286,2.6660850457630563,0.12233299762010574,-0.16083269776305165
1388,2004-08-02,0.13016700744628906,0.13066700100898745,0.12641699612140656,0.12858299911022186,420984000.0,0.012972823412890078,2.289483244814234,0.528001708663016,42.83400348806298,23.738726008402878,-0.005669428607802715,0.0037634996115126773,0.0339275541603673,0.05056481233886401,49.51373839466093,0.004250004887580899,-0.01937421016336091,-0.0012162432074546703,-0.021158894903066466,0.018726408488157126,-0.011187569055260582,0.008755082640351228,-0.013929196071624753,95.703274650003,68.0382486063392,0.0099713258478059,8,-0.006167005747556686,0.01416599377989769,0.04395824670791626,0.0629579946398735,-0.027500011026859283,0,-0.19910581819180895,-2.190287847888931,0.12849999964237213,-1.6817574589603526,0.12708300352096558,2.6362121757009906,0.11924999952316286,-0.19910581819180895
1389,2004-08-03,0.1234169974923134,0.1308329999446869,0.12241700291633605,0.13075000047683716,741540000.0,-0.05185653481940056,1.2445645748281953,-4.629396713107112,42.270121614708295,27.517529525677332,-3.3305696838598076e-05,0.00878498105197896,0.039813021336028584,0.057078377264441246,50.37295517694326,0.008415997028350844,-0.017650360022622158,-0.006582953408360473,-0.02450812206186702,0.011342215245146073,-0.015545537735113732,0.0023796309183928,-0.006595378574848182,50.55998561541302,19.923402208546243,0.00896258432675327,8,-0.0003339983522892137,0.020916003733873353,0.05070825666189192,0.06733300536870955,-0.010499998927116394,1,-0.1586815471819103,2.289483244814234,0.13016700744628906,-2.190287847888931,0.12849999964237213,-1.6817574589603526,0.12708300352096558,-0.1586815471819103
1390,2004-08-04,0.12475000321865083,0.1259170025587082,0.1219170019030571,0.12208300083875655,507816000.0,0.01080082770949331,-1.6675560656764028,-0.3636985264458463,44.5353639483286,30.906336089282966,-0.001147240845519884,0.005606395462588107,0.03759969397201372,0.05553557755930931,51.29367334213876,0.0040000006556510925,-0.016129229114591304,-0.0038957979530095804,-0.018695769663511067,0.010904173757491906,-0.01129578380826031,0.0035041879022411626,-0.007367929060096742,42.066691927685504,8.38465555910112,0.00739998585525074,8,-0.0016670040786266466,0.01958299800753592,0.04937525093555449,0.06491699814796446,-0.007500000298023238,2,-0.1516392889440794,1.2445645748281953,0.1234169974923134,2.289483244814234,0.13016700744628906,-2.190287847888931,0.12849999964237213,-0.1516392889440794
1391,2004-08-05,0.12133300304412843,0.12666699290275574,0.11916700005531312,0.12608300149440765,859920000.0,-0.027390782255399038,1.5346456871350505,-1.7810252012101708,44.90102952585815,34.3674693553433,0.0018648196563747221,0.007366423008338743,0.04009734349246326,0.058662232710050374,51.99904705700382,0.007499992847442613,-0.014665457355194159,-0.006021098420023893,-0.018311518944353636,0.006269322104305863,-0.012166308682188778,0.00012411184214097815,-0.0034128918541290326,18.566801040245675,-18.57539265399409,0.006145210262164876,8,0.0017499960958957533,0.022958498448133455,0.05279225111007689,0.0653339996933937,-0.001833006739616408,3,-0.09202777518507799,-1.6675560656764028,0.12475000321865083,1.2445645748281953,0.1234169974923134,2.289483244814234,0.13016700744628906,-0.09202777518507799
1392,2004-08-06,0.0785830020904541,0.08500000089406967,0.07750000059604645,0.08425000309944153,5088948000.0,-0.35233613181177337,1.0929269869783707,1.1930532332393287,23.188043244461923,35.222344827375736,0.042280921206979835,0.04765709589761702,0.08116511172276888,0.10093422055421619,52.80144292280766,0.043833002448081984,-0.013324649026277377,-0.04565859921276569,-0.06959137662380255,-0.021725821801728842,-0.057624987918284104,-0.03369221050724727,0.05224999785423279,2.030640518317786,-36.09296428596779,0.011966388705518423,8,0.025583498179912567,0.04654199630022049,0.09554225206375122,0.10308399796485901,0.0414169952273369,4,0.35949251898507595,1.5346456871350505,0.12133300304412843,-1.6675560656764028,0.12475000321865083,1.2445645748281953,0.1234169974923134,0.35949251898507595
1393,2004-08-09,0.08208300173282622,0.08391699939966203,0.07925000041723251,0.08058299869298935,1579212000.0,0.04453888944511686,-1.24051821422121,-0.2646908016176423,23.946104236110486,35.572792198805644,0.03697304476854156,0.041936069943675144,0.07586797357524934,0.09685327877171897,53.49991131522553,0.00533399730920793,-0.012814223841350919,-0.03938359953463079,-0.06899880453276984,-0.00976839453649174,-0.05419120203370033,-0.024575997035561264,0.047683338224887864,8.593180943791417,-27.007084533978087,0.014807602499069528,8,0.02208349853754045,0.038958497345447554,0.0920422524213791,0.09870900213718416,0.03125000000000003,0,0.27715845175190257,1.0929269869783707,0.0785830020904541,1.5346456871350505,0.12133300304412843,-1.6675560656764028,0.12475000321865083,0.27715845175190257
1394,2004-08-10,0.08858300000429152,0.08941700309515,0.08524999767541885,0.08666700124740599,2051916000.0,0.0791881161049921,1.3253346416179865,1.2773299160073035,31.42076536104004,36.6789961097535,0.02814152892568146,0.03330410096410133,0.06759051976024151,0.08973372670382891,54.09469056485396,0.007334001362323775,-0.011911594627956962,-0.030446100980043425,-0.06248816883665838,0.001595966876571514,-0.0464671349083509,-0.014425067051735949,0.040138013166189215,22.541544414814034,-16.427402810296137,0.01602103392830747,8,0.015583500266075148,0.03029199689626695,0.08483375608921052,0.09150050580501558,0.028999999165535,1,0.15899209119645907,-1.24051821422121,0.08208300173282622,1.0929269869783707,0.0785830020904541,1.5346456871350505,0.12133300304412843,0.15899209119645907
1395,2004-08-11,0.0860000029206276,0.08741699904203415,0.0854170024394989,0.08741699904203415,963816000.0,-0.029159060807816273,1.822868139610697,-0.7395600421525814,28.597038838465494,35.8160608320009,0.028510157542966583,0.03407005495313828,0.06809296616826727,0.09164258458827329,54.27227631312904,0.003165997564792619,-0.011245602046078135,-0.03076659850776195,-0.06545616934011153,0.003922972324587631,-0.04811138392393674,-0.01342181309158716,0.04169658999836445,17.288025819348814,-21.189668515977313,0.01734478541617479,8,0.018166497349739075,0.030833497643470764,0.0824582502245903,0.08912499994039536,0.03641699999570845,2,0.31298831081915246,1.3253346416179865,0.08858300000429152,-1.24051821422121,0.08208300173282622,1.0929269869783707,0.0785830020904541,0.31298831081915246
1396,2004-08-12,0.08399999886751175,0.08649999648332596,0.0838330015540123,0.08624999970197678,654384000.0,-0.02325586029295512,-1.0642411870202815,1.587866614787629,29.020133711317456,34.52362266315038,0.026547950851511987,0.034172996780107795,0.0679516665222285,0.09298457635497426,54.48166244680988,0.0026669949293136597,-0.011209669822214982,-0.030449952185153964,-0.06743716352347143,0.006537259153163499,-0.0489435578543127,-0.01195634651599524,0.04269266220502138,54.54390289801704,12.49124547071046,0.018493605669158728,8,0.02016650140285492,0.031208500266075134,0.08445825427770615,0.0911250039935112,0.03824999928474425,3,0.3958333869213393,1.822868139610697,0.0860000029206276,1.3253346416179865,0.08858300000429152,-1.24051821422121,0.08208300173282622,0.3958333869213393
1397,2004-08-13,0.08749999850988388,0.08808299899101257,0.08524999767541885,0.0860000029206276,815700000.0,0.041666662970942125,1.1252850563405472,-0.6666644590880493,32.87127947799631,33.41665332869852,0.018573711041660307,0.029093020592505875,0.06235524165854156,0.0888628621084083,54.434527518873224,0.004083000123500824,-0.011070776394102366,-0.024999952688813207,-0.06339760048517873,0.013397695107552315,-0.044198776586995975,-0.005801128790630439,0.038208809353119516,81.14484036254059,33.29563011915616,0.019198823898182765,8,0.016666501760482788,0.024833500385284424,0.07952100411057472,0.08641700446605682,0.037999995052814456,4,0.3657142667381128,-1.0642411870202815,0.08399999886751175,1.822868139610697,0.0860000029206276,1.3253346416179865,0.08858300000429152,0.3657142667381128
1398,2004-08-16,0.08666700124740599,0.08883299678564073,0.0860000029206276,0.08649999648332596,531732000.0,-0.009519968876157137,-3.8552074621243797,0.11133683677219106,29.541341413640623,32.002344417468784,0.014066575326767486,0.028118889260243418,0.061339786956401146,0.08905101371350084,54.25877783982411,0.0028329938650131364,-0.01258605944027362,-0.023770449683070197,-0.06310137899038697,0.015560479624246573,-0.04343591433672857,-0.004104985029411812,0.038077630470258264,50.75212949916717,1.8775956523979005,0.01966546465365838,8,0.0154164955019951,0.02291649580001834,0.07593699917197229,0.08283299952745439,0.03299999982118608,0,0.3846100083148163,1.1252850563405472,0.08749999850988388,-1.0642411870202815,0.08399999886751175,1.822868139610697,0.0860000029206276,0.3846100083148163
1399,2004-08-17,0.09141699969768524,0.0919170007109642,0.08775000274181366,0.08858300000429152,744912000.0,0.05480746283951321,1.173706885662594,16.969573946019786,34.334091030704926,30.868869648843933,0.0048053541790233495,0.021387300466262554,0.05481754489512297,0.08354551506812016,54.242206696419395,0.005249999463558211,-0.014638933153165695,-0.017066301032900813,-0.05608256480076507,0.021949962734963455,-0.03657443291683293,0.002441830851031321,0.032382739397546656,93.81492991808416,41.54144696520274,0.019508131883932134,8,0.01066649705171585,0.01816649734973909,0.06835374981164932,0.07691650092601776,0.029333002865314484,1,0.2397366147173603,-3.8552074621243797,0.08666700124740599,1.1252850563405472,0.08749999850988388,-1.0642411870202815,0.08399999886751175,0.2397366147173603
1400,2004-08-18,0.09749999642372133,0.09749999642372133,0.09108299762010574,0.09183300286531447,872424000.0,0.06654119853148188,1.2646924643477353,1.9996450852189824,33.01447867760021,29.548141776815275,-0.0062017343725515595,0.014049102493028223,0.0468540547189575,0.07655641526409383,53.64015850296035,0.006416998803615584,-0.0170800847486242,-0.009729154035449009,-0.04844852366421838,0.028990215593320365,-0.029088838849833695,0.009630530778935678,0.025373747901526855,100.0,49.021509563647285,0.019359684814384683,8,-0.009999997913837447,0.009333506226539598,0.06095825135707854,0.07083350419998168,0.01958300173282622,2,0.20597952289995258,1.173706885662594,0.09141699969768524,-3.8552074621243797,0.08666700124740599,1.1252850563405472,0.08749999850988388,0.20597952289995258
1401,2004-08-19,0.0971670001745224,0.09866700321435927,0.09566699713468553,0.09691700339317323,724404000.0,-0.0034153462709042293,-1.181815226225957,0.04411453423628895,31.7829305584049,30.50312925614227,-0.010792082792769914,0.012834906423851516,0.045371365437333944,0.07598148211530123,52.816162762558946,0.0030000060796737393,-0.01926979591088221,-0.008662150427699092,-0.046668884049176795,0.029344583193778626,-0.02766551723843795,0.010341216383039767,0.024799269276141747,88.82013549533549,40.397906027066625,0.01900336681073886,8,-0.008208498358726501,0.00883299857378006,0.05758274719119072,0.06758300215005875,0.017833001911640153,3,0.25986191501705225,1.2646924643477353,0.09749999642372133,1.173706885662594,0.09141699969768524,-3.8552074621243797,0.08666700124740599,0.25986191501705225
1402,2004-08-20,0.10291700065135956,0.10433299839496613,0.09633299708366394,0.09666699916124344,1199040000.0,0.0591764741785743,-1.3128056614888872,25.00032782976833,34.874888777250305,31.717438649602247,-0.014223006197632768,0.005897472310321533,0.0381117899956008,0.06920805807815644,51.72986688049838,0.008000001311302185,-0.02184254619648235,-0.001966350153088575,-0.03923040885785731,0.03529770855168016,-0.02059837950547294,0.01666567919929579,0.018159943422212235,92.27623360520326,47.77611673207917,0.018632029352384363,8,-0.008834000676870346,0.0030829980969429016,0.04908274859189987,0.06183300167322159,0.013750001788139343,4,0.18785037825177864,-1.181815226225957,0.0971670001745224,1.2646924643477353,0.09749999642372133,1.173706885662594,0.09141699969768524,0.18785037825177864
1403,2004-08-23,0.10516700148582457,0.10625000298023224,0.1040000021457672,0.1045830026268959,800028000.0,0.02186228533891188,-1.5714297878499928,0.09343979515080346,39.337712979299994,32.59709949607558,-0.014364800199699684,0.0027446370052751218,0.034403651352855405,0.06583620748116432,50.267619662150764,0.0033330023288726807,-0.024421446601576663,0.0009461507201194569,-0.03577195165005838,0.03766425309029728,-0.017412900464969447,0.01930520190520836,0.015038403718196716,94.14593794351083,48.32987138085603,0.01835905118508891,8,-0.010125499218702302,-8.349865674971146e-05,0.044395495206117644,0.05854149907827379,0.014332994818687453,0,0.19334003812606992,-1.3128056614888872,0.10291700065135956,-1.181815226225957,0.0971670001745224,1.2646924643477353,0.09749999642372133,0.19334003812606992
1404,2004-08-24,0.10125000029802322,0.10716699808835983,0.09925000369548798,0.10666699707508087,939420000.0,-0.03724553455419488,1.467506893849235,-9.27569753645583,36.67286407611515,33.49441341136998,-0.009456475508817869,0.005271437096627918,0.0369615359627217,0.06856525813309569,48.755426848694555,0.007916994392871857,-0.0211850938685548,-0.0019167006015777532,-0.037642533501711595,0.03380913229855609,-0.019779617051644674,0.015946215848489168,0.01810129681383857,63.211902399435225,16.2225527596364,0.017862916450066924,8,-0.005750000476837158,0.0038335025310516357,0.04489574953913689,0.06175000220537186,0.019749999046325697,1,0.18189630337145202,-1.5714297878499928,0.10516700148582457,-1.3128056614888872,0.10291700065135956,-1.181815226225957,0.0971670001745224,0.18189630337145202
1405,2004-08-25,0.10558299720287324,0.10633300244808196,0.10158299654722214,0.10350000113248824,721308000.0,0.04279503103304805,1.6514078722736314,-0.3845296861181499,41.15982577338195,34.8432680849327,-0.011979242266845408,-0.00014541106465630615,0.031211155517031394,0.06311998977107465,47.16151325656078,0.0050830021500587325,-0.017933195517847556,0.0030996464192867418,-0.0318451778899876,0.03804447072856108,-0.014372765735350429,0.020572058573923913,0.012931273978672247,86.22608039888472,34.16915717355717,0.017472412154637174,8,-0.0093744993209839,-0.0004994943737983842,0.038750253617763505,0.05741700530052184,0.02041700482368468,2,0.14365007398855822,1.467506893849235,0.10125000029802322,-1.5714297878499928,0.10516700148582457,-1.3128056614888872,0.10291700065135956,0.14365007398855822
1406,2004-08-26,0.105833001434803,0.10649999976158142,0.1045830026268959,0.10541699826717377,612720000.0,0.0023678455674958077,1.1908540920721558,0.19971385138155198,79.24950045016665,39.996403748507184,-0.00984147980160266,-0.0021808522274348735,0.029603427809205232,0.06169863333346516,47.15152817022038,0.0019169971346855164,-0.015868721434700514,0.004412150755524619,-0.028623452554528542,0.03744775406557778,-0.012105650899501968,0.020929952410551206,0.01186098433503252,87.68694360487294,28.091595344987084,0.016517801655026584,8,-0.009249500930309282,-0.0016665011644363265,0.03560474887490274,0.05570900067687036,0.023749999701976818,3,0.10629951498328194,1.6514078722736314,0.10558299720287324,1.467506893849235,0.10125000029802322,-1.5714297878499928,0.10516700148582457,0.10629951498328194
1407,2004-08-27,0.10783299803733826,0.10933300107717514,0.105833001434803,0.10591699928045273,565128000.0,0.01889766495725187,-2.358933749003397,4.605731172203969,78.55907365668222,45.44281844217848,-0.009670925727337132,-0.006122457527697106,0.02634840361525695,0.05840195186920802,47.11979540780299,0.0034999996423721452,-0.013070449737200257,0.007445497438311577,-0.02323244504464167,0.03812343992126482,-0.007893473803165046,0.0227844686797882,0.009057108029021474,85.12344114497934,18.28862451152122,0.01533897124147662,8,-0.009291496127843857,-0.003666497766971588,0.031146250665187836,0.05262550339102748,0.01883399486541748,4,0.06646392272560808,1.1908540920721558,0.105833001434803,1.6514078722736314,0.10558299720287324,1.467506893849235,0.10125000029802322,0.06646392272560808
1408,2004-08-30,0.1042499989271164,0.1080000028014183,0.10416699945926666,0.1074170023202896,628056000.0,-0.033227297538191536,-1.300030401387734,-1.6529255991382759,68.57820832263559,49.2477203635041,-0.0037229985428435808,-0.004828193482270565,0.028600805044643074,0.06080063781459416,47.14244531663272,0.003833003342151642,-0.010078227265577291,0.005158348754048345,-0.02223704861169934,0.032553746119796015,-0.00853934992882549,0.01885604743692218,0.01185230502983707,49.58838173170071,-21.90535757992903,0.013697698682873837,8,-0.004041999578475952,-8.349865674972534e-05,0.0347292497754097,0.05620850250124934,0.0229170024394989,0,0.11910794858677676,-2.358933749003397,0.10783299803733826,1.1908540920721558,0.105833001434803,1.6514078722736314,0.10558299720287324,0.11910794858677676
1409,2004-08-31,0.10383299738168716,0.10516700148582457,0.1005830019712448,0.10466700047254562,587064000.0,-0.004000014865427115,3.998895009668741,0.2633413947885997,72.291804117816,53.6118676346392,-0.00151934886493664,-0.006275343330243613,0.027748967021715698,0.06003749568115993,46.92731552644893,0.004583999514579773,-0.0075803856222470545,0.005720547214150426,-0.0193120346408866,0.03075312906918745,-0.006795743713368094,0.018236838141668946,0.011497260508048154,37.142808485999396,-39.505346031089815,0.012516290927518514,8,-0.001332998275756836,0.0003335028886795044,0.03239625692367554,0.05525050684809685,0.0240840092301369,1,0.1508865131306325,-1.300030401387734,0.1042499989271164,-2.358933749003397,0.10783299803733826,1.1908540920721558,0.105833001434803,0.1508865131306325
1410,2004-09-01,0.105833001434803,0.1073329970240593,0.10116700083017348,0.10249999910593033,591744000.0,0.019261738595139244,-1.0556750607323604,-3.996390859225626,77.29194009433414,58.66842424974244,-0.0024730800243618484,-0.010292951695359168,0.024329456469784475,0.056758543445217594,46.53430351224389,0.006165996193885817,-0.004468662129999287,0.008666401356458645,-0.013379714255849204,0.030712516968766493,-0.0023566564496952797,0.01968945916261257,0.008740651309058545,59.99999999999991,-18.64097410286106,0.011023057806153924,9,-0.0030000023543834548,-0.0016665011644363265,0.029020998626947417,0.05229200050234796,0.015083998441696181,2,0.14331066589743613,3.998895009668741,0.10383299738168716,-1.300030401387734,0.1042499989271164,-2.358933749003397,0.10783299803733826,0.14331066589743613
1411,2004-09-02,0.110166996717453,0.11100000143051147,0.10533300042152403,0.10633300244808196,770088000.0,0.040951264954154354,1.0607262550155971,1.1503125083827446,77.75574211966729,63.43296351001099,-0.005329559538944928,-0.016344351001592552,0.018505686924870646,0.051224336832414785,45.68456215948859,0.005667001008987441,-0.0018789529586186737,0.013558696955442429,-0.00637492742867439,0.03349232133955925,0.0035918847633840123,0.023525509147500845,0.0036651829834522393,92.00341023040514,13.114086447976064,0.00996681219205841,9,-0.005041994154453278,-0.006000496447086334,0.02468700334429741,0.04795800521969795,0.01091600209474565,3,0.14371822579235838,-1.0556750607323604,0.105833001434803,3.998895009668741,0.10383299738168716,-1.300030401387734,0.1042499989271164,0.14371822579235838
1412,2004-09-03,0.10683300346136093,0.10899999737739564,0.10591699928045273,0.10683300346136093,715056000.0,-0.03026308563755087,-2.3657030843310927,0.0,73.268114223936,67.20300809274832,-0.0015440365750849228,-0.011368280746378828,0.020328805447195952,0.05340772407924016,42.81463507229009,0.004249997437000275,0.00045261237282247235,0.00881220363080501,-0.009696057061920824,0.027320464323530844,-0.00044192671555789986,0.01806633397716792,0.006272532657447136,59.998097480520684,-21.52298960341018,0.009254130346362917,9,-0.001708000898361206,-0.0026665031909942627,0.02756274864077568,0.051291998475790024,0.012499995529651614,4,0.21294915371022993,1.0607262550155971,0.110166996717453,-1.0556750607323604,0.105833001434803,3.998895009668741,0.10383299738168716,0.21294915371022993
1413,2004-09-07,0.10483299940824507,0.10975000262260436,0.10341700166463852,0.10750000178813934,727332000.0,-0.01872084457345824,-1.3033291196008963,-100.0,66.52868476036106,70.52032150210897,0.0004510383341277818,-0.007985959727255285,0.02072862986393477,0.054216502392527025,39.885893575236274,0.006333000957965837,0.0030177987737450562,0.00567469969391822,-0.011454248877695805,0.022803648265532245,-0.0028897745918887996,0.01423917397972524,0.007560426000107756,40.7986719555754,-37.54936482718365,0.008564474285807014,9,0.0009585022926330705,-0.0006664991378784041,0.02956275269389154,0.05329200252890588,0.013750001788139371,1,0.20827405127925225,-2.3657030843310927,0.10683300346136093,1.0607262550155971,0.110166996717453,-1.0556750607323604,0.105833001434803,0.20827405127925225
1414,2004-09-08,0.10266699641942978,0.105833001434803,0.1024169996380806,0.1049169972538948,834984000.0,-0.020661461572613726,-1.484370004714185,0.8436441044924096,57.045845651233456,72.28543482187025,0.0031728379527679873,-0.0049652919513883675,0.021281972843879948,0.05534622137056147,37.702938191180095,0.0034160017967223982,0.004968291226709401,0.0028044968843460027,-0.013638132031551078,0.019247125800243084,-0.005416817573602545,0.01102581134229455,0.009028560492676918,15.254708610561257,-57.86131828697692,0.008221314457948542,9,0.0031245052814483643,0.0014995038509368896,0.031499505043029785,0.055458005517721176,0.012333005666732774,2,0.23863564535476045,-1.3033291196008963,0.10483299940824507,-2.3657030843310927,0.10683300346136093,1.0607262550155971,0.110166996717453,0.23863564535476045
1415,2004-09-09,0.112916998565197,0.1147499978542328,0.10466700047254562,0.10516700148582457,1299324000.0,0.09983736257260767,-1.3046853513055578,-3.4444418689360696,66.9049432065996,70.9138173503628,-0.0066240179945679795,-0.013803034023124466,0.009319798992092829,0.04421547094550439,34.92293360382563,0.012083001434803023,0.006524781836343196,0.01170864924788477,-0.004358545946560724,0.027775844442330264,0.003675051650662023,0.019742246845107517,-0.03541699796915056,85.13743976192939,13.429226036750151,0.008033597597222743,9,-0.005250498652458205,-0.010833501815795912,0.020791001617908464,0.04520800337195395,-0.0010839998722076416,3,0.13284100921232178,-1.484370004714185,0.10266699641942978,-1.3033291196008963,0.10483299940824507,-2.3657030843310927,0.10683300346136093,0.13284100921232178
1416,2004-09-10,0.1172500029206276,0.11783300340175627,0.11066699773073196,0.11100000143051147,1039344000.0,0.03837335751471249,-1.0722951012172315,0.80645210909192,65.86667278104548,69.50355058640318,-0.010244530314073727,-0.016355884478203325,0.0033702667545404408,0.03902196472503197,31.78539948220567,0.007166005671024309,0.00892261983324022,0.014379153400659567,-0.0010594469134334733,0.029817753714752607,0.00665985324361304,0.022098453557706094,-0.039005002379417425,96.21821264404211,25.991758120830028,0.007719300157046522,9,-0.008042000234127059,-0.015166506171226501,0.016457997262477875,0.04087499901652336,-0.0034170001745224,4,0.03127502656314607,-1.3046853513055578,0.112916998565197,-1.484370004714185,0.10266699641942978,-1.3033291196008963,0.10483299940824507,0.03127502656314607
1417,2004-09-13,0.11949999630451202,0.12183299660682677,0.11691699922084807,0.11708299815654755,967752000.0,0.019189708552993068,-2.5765765765765405,0.38671961147317613,65.86666715053846,69.20226823394795,-0.01191892030780739,-0.016954883898069345,-0.00025091941039120935,0.036048871304332264,28.879399303187785,0.004915997385978699,0.010704017834254662,0.015029146894812578,-0.0003347189320444949,0.03039301272166965,0.007347213981384049,0.022711079808241108,-0.03967147564888002,87.98413336142274,19.924794590589485,0.007681932913428537,9,-0.00829199701547624,-0.01983349770307541,0.014187254011631012,0.03862500563263893,-0.00641699880361557,0,0.013246883319165903,-1.0722951012172315,0.1172500029206276,-1.3046853513055578,0.112916998565197,-1.484370004714185,0.10266699641942978,0.013246883319165903
1418,2004-09-14,0.119999997317791,0.12083300203084946,0.11749999970197678,0.11841700226068495,683556000.0,0.004184109027123739,1.0517068204020419,0.6549426024340135,72.45508682826546,69.22041075733122,-0.01111913005505627,-0.015631031051755992,-0.0020720388246554394,0.03481734494555942,25.943965416777438,0.0033330023288726807,0.009879241999079788,0.01386249810457231,-0.0005732234255758362,0.028298219634720456,0.00664463733949823,0.02108035886964639,-0.037651208105087305,90.55933469712456,20.982705545487164,0.007217860765074075,9,-0.008499998599290876,-0.01945849880576135,-0.005354247987270369,0.01920850574970244,-0.0055829957127571245,1,-0.005558319514058607,-2.5765765765765405,0.11949999630451202,-1.0722951012172315,0.1172500029206276,-1.3046853513055578,0.112916998565197,-0.005558319514058607
1419,2004-09-15,0.11333300173282625,0.1166670024394989,0.11183299869298936,0.1163330003619194,1163904000.0,-0.05555829778319765,1.6357688534280084,-1.8951408695979173,58.79004281667251,67.16464439314659,-0.0033110339058699395,-0.007629106922170822,0.003472713589216095,0.040689327895231095,23.325396067614644,0.008166998624801636,0.008828795447765408,0.006099702417850503,-0.006885466123451436,0.019084870959152442,-0.00039288185280046684,0.012592286688501472,-0.028615160076475174,50.48353263329874,-16.285335276587638,0.006492584270650967,9,-0.0012080036103725572,-0.010500002652406706,-0.0007290020585060258,0.025875501334667192,0.0036669969558715543,2,0.04632366021624179,1.0517068204020419,0.119999997317791,-2.5765765765765405,0.11949999630451202,-1.0722951012172315,0.1172500029206276,0.04632366021624179
1420,2004-09-16,0.11758299916982652,0.11874999850988388,0.11483299732208252,0.11524999886751175,810024000.0,0.03750008710630737,-1.4736324541014614,-0.7776671228079843,62.21820146011825,65.43825098653002,-0.006391107800690118,-0.010853876133065044,-0.0018974585103658376,0.03559442526807298,21.358881347277293,0.005416996777057634,0.008786229097162465,0.009345549717545518,-0.003576337969762769,0.022267437404853804,0.0028846058738913744,0.01580649356119966,-0.03063824821644691,61.938045273324974,-2.094573804491148,0.006460943843654147,9,-0.005458001047372832,-0.014750000089406981,-0.006062250584363951,0.021625503897666917,-0.006916001439094557,3,-0.021967436635404347,1.6357688534280084,0.11333300173282625,1.0517068204020419,0.119999997317791,-2.5765765765765405,0.11949999630451202,-0.021967436635404347
1421,2004-09-17,0.12241700291633605,0.12308300286531447,0.11749999970197678,0.1185000017285347,1003800000.0,0.04111141730215362,1.127263100968198,1.6789544278733912,64.32107060800122,64.44413502920395,-0.010398190526229853,-0.014439544287302888,-0.007668138789181253,0.030056142890309903,19.63739001734773,0.005583003163337694,0.008821386812210924,0.01291705332696437,-0.0003792371646031828,0.026213343818531923,0.006268908081180594,0.019565198572748146,-0.0333789572237496,94.08000264909433,31.363798284036548,0.0066481452457837755,9,-0.009667001664638505,-0.018959000706672655,-0.011917002499103532,0.016791500151157393,-0.01125000417232512,4,-0.08645861253914333,-1.4736324541014614,0.11758299916982652,1.6357688534280084,0.11333300173282625,1.0517068204020419,0.119999997317791,-0.08645861253914333
1422,2004-09-20,0.122249998152256,0.12575000524520874,0.1185000017285347,0.119999997317791,794628000.0,-0.001364228498505149,-1.7619103033881034,0.574419237214464,68.94656841516836,64.71278876862698,-0.00873263296149332,-0.013438917167241729,-0.008254868677721974,0.029536024078249082,18.769468555986794,0.007250003516674042,0.008520102631915355,0.011783398687839494,-0.0022863460148058595,0.025853143390484848,0.004748526336516817,0.01881827103916217,-0.030488355885851318,74.85086264909037,10.041403693691478,0.007034872351322674,9,-0.00816649571061133,-0.0167499966919422,-0.012562498450279222,0.01695850491523744,-0.0014999955892562727,0,-0.06885067920956434,1.127263100968198,0.12241700291633605,-1.4736324541014614,0.11758299916982652,1.6357688534280084,0.11333300173282625,-0.06885067920956434
1423,2004-09-21,0.12549999356269834,0.1264999955892563,0.12349999696016313,0.125,503904000.0,0.026584829935086374,1.4000011920940212,0.2222192787840561,71.52279454440144,66.32133864564564,-0.009770153030915163,-0.015902859508585332,-0.012131600550105273,0.025622803049536735,18.154430837972914,0.0042499974370002885,0.007961118009757157,0.01401674449443814,-0.001321853685031571,0.02935534267390784,0.006347445404703292,0.02168604358417299,-0.030339514998413253,93.18195787705885,23.84538177683571,0.007669299089734852,9,-0.009916495531797381,-0.019249994307756396,-0.01724999397993085,0.013708509504795102,-0.0014169961214065413,1,-0.09894021273872411,-1.7619103033881034,0.122249998152256,1.127263100968198,0.12241700291633605,-1.4736324541014614,0.11758299916982652,-0.09894021273872411
1424,2004-09-22,0.11966700106859207,0.12516699731349945,0.1190830022096634,0.12216699868440628,625920000.0,-0.046478030225492906,-2.3173406999654866,-5.000059605412449,62.76953480899838,65.86184882368995,-0.0014216113221672544,-0.009085168451179432,-0.006997986971997661,0.030833079331360008,16.88669420145075,0.0064169913530349315,0.007706182486694815,0.007262901961803431,-0.007695566455212438,0.022221370378819286,-0.00021633224670450368,0.014742136170311365,-0.02074578046131044,41.433140177199576,-27.883001378916262,0.00747923420850793,9,-0.0010835044085979462,-0.012542001903057098,-0.013833504170179367,0.019541501998901367,0.003082998096942874,2,-0.04387173921529919,1.4000011920940212,0.12549999356269834,-1.7619103033881034,0.122249998152256,1.127263100968198,0.12241700291633605,-0.04387173921529919
1425,2004-09-23,0.12075000256299973,0.12141700088977815,0.11758299916982652,0.12108299881219865,578664000.0,0.009050126473771014,6.660340002381591,0.13319862670768026,60.392410670060706,65.25359747802497,-0.0014266840780700896,-0.009458582052751588,-0.008586098839740153,0.029249757259701303,15.477896050590228,0.0038340017199516296,0.00812325377746774,0.007587553188204768,-0.0074524965968870704,0.02262760297329662,6.752829565884189e-05,0.015107578080750694,-0.018519328957881137,36.11115940193335,-29.08207962355766,0.007520024892545925,9,-0.0015835054218769073,-0.01195850595831871,-0.014916505664587021,0.015124998986721039,-0.0001670047640800476,3,-0.03105593204725121,-2.3173406999654866,0.11966700106859207,1.4000011920940212,0.12549999356269834,-1.7619103033881034,0.122249998152256,-0.03105593204725121
1426,2004-09-24,0.11708299815654755,0.12141700088977815,0.11533299833536148,0.12125000357627867,476316000.0,-0.030368565868468367,1.703400351589259,12.513670738801066,59.999994184913085,64.60174492628882,0.002474343025772263,-0.005170643605529018,-0.005447668224148661,0.032424639116956144,14.06823050164764,0.00608400255441667,0.009249887196091433,0.003358048945665354,-0.011365984309267801,0.01808208220059851,-0.004003967681801224,0.010720065573131932,-0.011940005913332441,15.671176247273669,-48.10636170606428,0.00736201662746658,9,0.0020834989845752716,-0.005999501794576645,-0.019916247576475143,0.016208499670028687,0.0060840025544166565,4,-0.0547987370227484,6.660340002381591,0.12075000256299973,-2.3173406999654866,0.11966700106859207,1.4000011920940212,0.12549999356269834,-0.0547987370227484
1427,2004-09-27,0.11500000208616255,0.11749999970197678,0.112916998565197,0.11616700142621995,406020000.0,-0.017790764698388473,1.391341533581096,0.2800570727677865,59.902989898978184,63.20706748970134,0.004304556750883162,-0.0026595392484757563,-0.0038047802879778714,0.0338267572120526,13.135884446945417,0.004583001136779771,0.008987767970506183,0.0009167026728391509,-0.013550165911258308,0.01538357125693661,-0.0063167316192095785,0.00815013696488788,-0.007294169441422513,15.335374934382799,-49.22766761812147,0.007233434292048726,9,0.004166495054960265,-0.0035835057497024397,-0.017520751804113374,0.01829149574041368,0.009916998445987715,0,-0.03333046324016398,1.703400351589259,0.11708299815654755,6.660340002381591,0.12075000256299973,-2.3173406999654866,0.11966700106859207,-0.03333046324016398
1428,2004-09-28,0.1166670024394989,0.11766699701547625,0.11316700279712676,0.1147499978542328,474840000.0,0.01449565498344385,1.2976775150742663,-1.6426783798967772,63.77031911864049,63.76043152325334,0.0023636102672114773,-0.003529554055835521,-0.005947273651654705,0.03145770934881964,11.983477808283533,0.004499994218349498,0.008534071890342027,0.0019628528505563764,-0.011774545091630173,0.015700250792742926,-0.004905846120536891,0.008831551821649644,-0.006705870241416917,30.61227965285757,-38.52781336320912,0.006868698971093273,9,0.0030414946377277374,-0.00379200279712677,-0.016625503078103065,0.01520799845457077,0.009415999054908752,1,0.034997043192381616,1.391341533581096,0.11500000208616255,1.703400351589259,0.11708299815654755,6.660340002381591,0.12075000256299973,0.034997043192381616
1429,2004-09-29,0.11949999630451202,0.1228329986333847,0.1150830015540123,0.1165829971432686,537228000.0,0.024282734670261652,-1.619574017993742,1.5216443318201642,57.581131938835085,63.24520157644409,0.000555854227490063,-0.005405792536443382,-0.009315914982789747,0.027908063479464673,10.334103538238985,0.007749997079372406,0.007962534871996538,0.004012496769428248,-0.008875252927559696,0.016900246466416177,-0.0024313780790657102,0.010456371617922205,-0.007554200499489128,66.38763305815671,-0.6987929444994307,0.006443874848493965,9,0.00020850077271461487,-0.006624996662139893,-0.01943749375641346,0.011750005185604095,0.008917003870010376,2,0.03835147513395132,1.2976775150742663,0.1166670024394989,1.391341533581096,0.11500000208616255,1.703400351589259,0.11708299815654755,0.03835147513395132
1430,2004-09-30,0.12099999934434892,0.1237500011920929,0.11858300119638444,0.12083300203084946,619680000.0,0.012552327081371217,-1.2142708902064907,0.0572496954124179,54.620044831276914,62.167309823474724,-0.00045647806312795747,-0.00601990553723751,-0.011089951531995823,0.02567022989928512,8.992851725086767,0.005166999995708452,0.007086077829862217,0.00475414991378785,-0.007511534932004613,0.017019834759580313,-0.0013786925091083813,0.010886992336684082,-0.007832996547222165,74.61459262535077,10.749938392470611,0.006132842422896231,9,-0.0012915022671222826,-0.007458500564098372,-0.02070824801921846,0.006875000894069658,0.02600000053644179,3,0.014462808517922143,-1.619574017993742,0.11949999630451202,1.2976775150742663,0.1166670024394989,1.391341533581096,0.11500000208616255,0.014462808517922143
1431,2004-10-01,0.12600000202655792,0.12666699290275574,0.12099999934434892,0.1215829998254776,590412000.0,0.04132233644051264,-1.0300878909117166,26.449540465778117,57.4998925413372,60.8954569486046,-0.005470013593108641,-0.010301061358292077,-0.016394839874700334,0.020068417347614886,8.29263480827369,0.005666993558406816,0.0075303894368935476,0.008962502330541605,-0.003688939918840395,0.021613944579923605,0.002636781205850605,0.015288223455232605,-0.011233040094375618,95.14915526637056,32.917090787317875,0.006325721124691002,10,-0.006208006292581558,-0.012375004589557648,-0.02535400167107582,-0.00012499839067459106,0.022582992911338806,4,-0.04299209635327195,-1.2142708902064907,0.12099999934434892,-1.619574017993742,0.11949999630451202,1.2976775150742663,0.1166670024394989,-0.04299209635327195
1432,2004-10-04,0.1295830011367798,0.13124999403953552,0.1268330067396164,0.12708300352096558,673932000.0,0.028436500417410082,-1.9446668587266425,0.5659941974225824,60.32273282286647,59.65100564621183,-0.008832241288193071,-0.012745782068996764,-0.020139894712842263,0.015829131974103267,7.756907118417994,0.0052499920129776,0.007555426565456852,0.011408001556992564,-0.001469232131599718,0.024285235245584832,0.004969384712696423,0.017846618401288705,-0.013150034868717228,90.78143167571619,30.80521278274457,0.006438616844296135,10,-0.007499504834413556,-0.013666503131389646,-0.029208000749349622,-0.0037079975008964816,0.018084004521369906,0,-0.04951267040839158,-1.0300878909117166,0.12600000202655792,-1.2142708902064907,0.12099999934434892,-1.619574017993742,0.11949999630451202,-0.04951267040839158
1433,2004-10-05,0.12666699290275574,0.12974999845027926,0.12549999356269834,0.12641699612140656,633180000.0,-0.022503015121143277,-3.0786957920703033,0.09999880790596652,65.62601392046216,59.968392214152246,-0.006407055963288569,-0.008548438803725661,-0.017313043159034258,0.018105152823112314,6.838881634451749,0.004250004887580927,0.006985284007384851,0.007400293648242948,-0.004368789568830855,0.01916937686531675,0.001515752039706053,0.013284835256779842,-0.007863302191257485,71.65211067622104,10.042413964928848,0.0058845416085369015,10,-0.004583496600389481,-0.01075049489736557,-0.025312991812825203,-0.000791989266872406,0.021000012755393982,1,-0.013815693658638994,-1.9446668587266425,0.1295830011367798,-1.0300878909117166,0.12600000202655792,-1.2142708902064907,0.12099999934434892,-0.013815693658638994
1434,2004-10-06,0.1271670013666153,0.1277499943971634,0.12349999696016313,0.12641699612140656,498504000.0,0.003947425074213529,3.436343132680029,3.0000596054121713,62.31369965532747,60.18186876807078,-0.006404846813012302,-0.007503569528144072,-0.018024479928104367,0.016952258246376334,5.646263964912183,0.004249997437000261,0.006207236290305784,0.00667530186474323,-0.002669337984004122,0.016019941713490582,0.002002981940369547,0.011347621789116913,-0.006371902122631085,67.7666773520926,5.942460284469185,0.004672319924373679,10,-0.005083505064249039,-0.011250503361225128,-0.02497975155711174,-0.0012919977307319641,0.02341599762439725,2,-0.008524222955313188,-3.0786957920703033,0.12666699290275574,-1.9446668587266425,0.1295830011367798,-1.0300878909117166,0.12600000202655792,-0.008524222955313188
1435,2004-10-07,0.12791700661182406,0.1324169933795929,0.12725000083446505,0.12950000166893005,798072000.0,0.005897797676667205,-2.542667695152712,-2.110645315107648,57.895040805771245,59.947985059277244,-0.0067400920213764315,-0.007454383054621941,-0.018882168096291924,0.015547099903436445,5.9696751005129105,0.0052499920129776,0.004932467801134682,0.0066753067076206485,-0.0025161077687766153,0.015866721184017912,0.0020795994694220166,0.01127101394581928,-0.005449124200551644,60.58518771335532,2.723747240972749,0.004595707238198631,10,-0.00525001063942912,-0.01112500950694087,-0.024583756923675565,-0.002042002975940732,0.022915989160537692,3,0.003908734076428333,3.436343132680029,0.1271670013666153,-3.0786957920703033,0.12666699290275574,-1.9446668587266425,0.1295830011367798,0.003908734076428333
1436,2004-10-08,0.12091699987649918,0.12708300352096558,0.11983300000429152,0.12658299505710602,693420000.0,-0.05472303426054248,1.1752146257336324,3.579287980194541,48.40033875852442,58.66991271033794,0.0009621406295958479,-0.00017451575323831903,-0.012325924927246074,0.02188983267200978,6.326057764636745,0.008084006607532543,0.004372149967867833,-0.0005080498754978235,-0.009508510885105598,0.008492411134109965,-0.005008280380301711,0.0039921806293060635,0.01149999350309372,8.614116678853502,-45.15269494400823,0.004500230504803892,10,0.0018749982118606567,-0.00350000336766243,-0.01741725020110607,0.004958003759384155,0.032165996730327606,4,0.21570995005608706,-2.542667695152712,0.12791700661182406,3.436343132680029,0.1271670013666153,-3.0786957920703033,0.12666699290275574,0.21570995005608706
1437,2004-10-11,0.12108299881219865,0.12349999696016313,0.11891700327396393,0.12108299881219865,373848000.0,0.0013728337278382519,-1.1158832533580927,-0.0,44.27568967704778,56.503842772383194,0.0019553872417387708,-0.00022750362677841085,-0.012988588959673059,0.02101561719784402,6.262989708334075,0.004582993686199202,0.003922436598114545,-0.00042120106518267475,-0.009378118892129958,0.008535716761764622,-0.004899659978656309,0.004057257848290974,0.011333994567394243,16.044423153551715,-31.38432082210007,0.0044784589134736486,10,0.0026669986546039443,-0.0036660023033619066,-0.016437247395515456,0.0047920048236846785,0.031500004231929765,0,0.22711690654730932,1.1752146257336324,0.12091699987649918,-2.542667695152712,0.12791700661182406,3.436343132680029,0.1271670013666153,0.22711690654730932
1438,2004-10-12,0.11933299899101255,0.12025000154972075,0.1150830015540123,0.1169999986886978,827232000.0,-0.014452894612400402,1.4799583755001682,100.0,49.51591135418906,55.60770715186696,0.004607898178877426,0.001549402937294525,-0.011819570410470576,0.0220466928074578,6.291249491389464,0.005999997258186354,0.0037280837457087657,-0.0021378509700298587,-0.011123272310518934,0.006847570370459216,-0.006630561640274396,0.0023548597002146787,0.012543994784355195,24.518284534600525,-22.691126683183477,0.004492710670244538,10,0.0044169984757900516,-0.0019160024821757993,-0.014687247574329348,0.006542004644870786,0.0358339995145798,1,0.23743647529776002,-1.1158832533580927,0.12108299881219865,1.1752146257336324,0.12091699987649918,-2.542667695152712,0.12791700661182406,0.23743647529776002
1439,2004-10-13,0.11858300119638444,0.12449999898672105,0.11758299916982652,0.12291699647903442,672816000.0,-0.006284915329116902,-1.184086056920381,-1.8576916935458168,46.82862608471132,54.74199395780412,0.0058269020149605,0.0028594917307204065,-0.011453641214678248,0.022107349627922115,6.390032820965547,0.006916999816894531,0.0037068957986443885,-0.003150348737835873,-0.011412392656583517,0.005111695180911771,-0.007281370697209702,0.000980673221537956,0.012286353045701956,20.191538553785566,-27.24765465878883,0.004131021959373825,10,0.005166996270418153,-0.0011660046875476976,-0.013604000210762038,0.0072920024394988875,0.03858400136232375,2,0.24526284685272448,1.4799583755001682,0.11933299899101255,-1.1158832533580927,0.12108299881219865,1.1752146257336324,0.12091699987649918,0.24526284685272448
1440,2004-10-14,0.11500000208616255,0.11966700106859207,0.1141669973731041,0.11966700106859207,513264000.0,-0.03021511577606395,1.3569765993927145,1.076835270474943,46.9440525792382,53.56912285090423,0.009464600949791999,0.006576223636756709,-0.00834723746193837,0.024966516028570876,6.800192140381989,0.005500003695487976,0.003261832471666587,-0.006604197993874558,-0.015212889736605437,0.0020044937488563203,-0.010908543865239997,-0.002299852122509119,0.014922170994639397,6.449398548764081,-43.14899138990921,0.004304345871365437,10,0.008291993290185942,0.0035419948399067064,-0.010021001100540147,0.010416500270366683,0.04300000518560411,3,0.30941735877700083,-1.184086056920381,0.11858300119638444,1.4799583755001682,0.11933299899101255,-1.1158832533580927,0.12108299881219865,0.30941735877700083
1441,2004-10-15,0.11183299869298936,0.1154170036315918,0.10899999737739564,0.11524999886751175,1280484000.0,-0.027539159441061112,2.4214820876667416,0.7321621854615414,45.49694158825542,51.921812713725224,0.01163413320792571,0.009391132376629654,-0.005593299664189574,0.027393247164908582,6.961144357804564,0.006417006254196153,0.002984892139465664,-0.009242001175880421,-0.018880030512038085,0.0003960281602772425,-0.01406101584395926,-0.004422986507801596,0.01682876033119675,18.277425944841674,-34.182133483421055,0.00481901466807883,10,0.0088754966855049,0.0088754966855049,-0.006958000361919417,0.013583503663539873,0.05066699534654616,4,0.34873425138529557,1.3569765993927145,0.11500000208616255,-1.184086056920381,0.11858300119638444,1.4799583755001682,0.11933299899101255,0.34873425138529557
1442,2004-10-18,0.1138330027461052,0.11500000208616255,0.11025000363588333,0.11116699874401093,573972000.0,0.017883845345204152,-1.111113134728188,-0.7802176956186172,46.008229675315086,49.742058908708884,0.008007071706759336,0.007091817496313851,-0.006613474450931273,0.02453466518071573,6.811046670246499,0.004749998450279222,0.0028061521270574957,-0.006821147352457049,-0.016964942508831654,0.0033226478039175555,-0.011893044930644359,-0.00174924977426974,0.012862580113401884,31.180676560716126,-23.04924938856571,0.005071897578187304,10,0.006875492632389069,0.006875492632389069,-0.008187253028154373,0.011583499610424042,0.04933399707078934,0,0.34480329002886223,2.4214820876667416,0.11183299869298936,1.3569765993927145,0.11500000208616255,-1.184086056920381,0.11858300119638444,0.34480329002886223
1443,2004-10-19,0.11308299750089645,0.11758299916982652,0.11225000023841858,0.11641699820756912,618480000.0,-0.006588645007296945,-1.1332016069427613,-1.2505610284356878,40.39803865913356,47.306985464687344,0.007406412463136072,0.0072348080829876815,-0.00498498582124475,0.024353138047597866,6.4282109903874645,0.005332998931407942,0.0020190129889743474,-0.0069503027945756884,-0.01736173192997756,0.0034611263408261816,-0.012156017362276617,-0.0017445882268747603,0.011843026810399476,26.34193354563471,-25.261627769015085,0.005205714567700932,10,0.007625497877597809,0.007625497877597809,-0.007645748555660248,0.012292005121707916,0.0507500097155571,1,0.34930101267362357,-1.111113134728188,0.1138330027461052,2.4214820876667416,0.11183299869298936,1.3569765993927145,0.11500000208616255,0.34930101267362357
1444,2004-10-20,0.11441700160503387,0.11491700261831285,0.11208300292491913,0.11275000125169755,540204000.0,0.011796681496056394,1.1252322193323698,-0.49999999999999584,40.10047033003774,45.32981096738362,0.004552352296193274,0.005783862232129816,-0.00561643930372728,0.022076592896809744,6.672763781751136,0.002833999693393721,0.0007034790537376046,-0.005353798717260355,-0.016064544233455824,0.005356946798935128,-0.010709171475358104,1.5740408373793313e-06,0.008916420012872031,50.78281009791843,2.00365417589704,0.00535537275809774,10,0.0036244988441467285,0.006291493773460388,-0.008396252989768982,0.010707996785640717,0.051082998514175415,2,0.3561533367324812,-1.1332016069427613,0.11308299750089645,-1.111113134728188,0.1138330027461052,2.4214820876667416,0.11183299869298936,0.3561533367324812
1445,2004-10-21,0.1169999986886978,0.1185000017285347,0.11466699838638306,0.11558300256729125,1013964000.0,0.022575290799704772,-1.35949403082965,0.8500274871391545,35.404786518602535,43.88586071850341,0.0002882350661022465,0.0030625374350035234,-0.007369115585863575,0.018439402696216703,6.951768807044878,0.004083000123500824,-0.0006798496672382748,-0.002583301439881336,-0.013353002685769486,0.008186399806006814,-0.007968152062825404,0.002801549183062732,0.004900080505157084,84.21050154932776,39.59090887996162,0.005384850622944075,10,-0.00025000050663945284,0.0037084966897964616,-0.009521000087261186,0.004041500389575972,0.04524999856948854,3,0.34330772923239805,1.1252322193323698,0.11441700160503387,-1.1332016069427613,0.11308299750089645,-1.111113134728188,0.1138330027461052,0.34330772923239805
1446,2004-10-22,0.11066699773073196,0.11833299696445465,0.11033300310373306,0.11808300018310547,686460000.0,-0.0541282139226007,1.0212223061986867,-5.233608152019602,21.83613045933214,41.39257636097945,0.005603653706722361,0.009370660906487055,-0.00019778846172001374,0.0236733485398406,7.311235874201054,0.007999993860721588,-0.002142410610137202,-0.008595502376556402,-0.020039888670578487,0.0028488839174656833,-0.014317695523567445,-0.0028733092295453594,0.009943073281476991,5.054475045516284,-32.332771015935556,0.0057221931470110435,10,0.006083000451326384,0.010041497647762299,-0.003187999129295349,0.008207999169826508,0.048750005662441254,4,0.4277066380367742,-1.35949403082965,0.1169999986886978,1.1252322193323698,0.11441700160503387,-1.1332016069427613,0.11308299750089645,0.4277066380367742
1447,2004-10-25,0.11116699874401093,0.11358299851417543,0.1094999983906746,0.10975000262260436,529164000.0,0.0045180679292984305,-3.2597708475841674,-0.19107276871962967,25.133192797381056,38.683385410223,0.003966239413642436,0.009031844735005387,5.0798503825888464e-05,0.022089992959714144,7.406014871371139,0.004083000123500824,-0.0035356949365293877,-0.007903851196169848,-0.01976941438092275,0.003961711988583055,-0.0138366327885463,-0.001971069603793396,0.008282064904716696,18.52221927878394,-13.93050148352157,0.005932781592376454,10,0.005582999438047423,0.009541496634483337,-0.0030629970133304596,0.005666501820087433,0.05224999785423279,0,0.4617646952377594,1.0212223061986867,0.11066699773073196,-1.35949403082965,0.1169999986886978,1.1252322193323698,0.11441700160503387,0.4617646952377594
1448,2004-10-26,0.12075000256299973,0.12658299505710602,0.11808300018310547,0.12208300083875655,2455776000.0,0.08620367489686398,-1.5498698076729658,-0.9407211887310127,42.02838027127434,38.15002476428556,-0.0060285956516398925,-0.00024199429004759243,-0.008629973632199472,0.011617382236487062,7.633976790480163,0.015415996313095093,-0.0038396059005013916,0.0014750026166439056,-0.010356868501633393,0.013306873734921204,-0.00444093294249473,0.007390938175782555,-0.011750005185604082,65.85498078584601,36.30489887150598,0.0059159355591386475,10,-0.0029585063457489014,-4.1507184505462646e-05,-0.010958250612020493,-0.005541503429412842,0.044832997024059296,1,0.3512794729073756,-3.2597708475841674,0.11116699874401093,1.0212223061986867,0.11066699773073196,-1.35949403082965,0.1169999986886978,0.3512794729073756
1449,2004-10-27,0.1240829974412918,0.12633299827575686,0.11858300119638444,0.11858300119638444,1074036000.0,0.02760244147036861,-1.8181826802330736,-4.126034027902008,45.52436536497249,37.99228174047826,-0.009498208405303868,-0.0033877283425210597,-0.011156535148276928,0.0074344137861201,8.15757001055782,0.00774999707937242,-0.0039117039523167835,0.004578847438096986,-0.007447296003211354,0.016604990879405326,-0.00143422428255717,0.010591919158751156,-0.014731340110301944,85.36557920937378,57.27338089067503,0.006013071720654168,10,-0.006291501224040971,-0.0033745020627975325,-0.013166248798370347,-0.01174949854612349,0.04866699874401094,2,0.32035017363252316,-1.5498698076729658,0.12075000256299973,-3.2597708475841674,0.11116699874401093,1.0212223061986867,0.11066699773073196,0.32035017363252316
1450,2004-10-28,0.12274999916553495,0.125,0.1215829998254776,0.12241700291633605,561552000.0,-0.010742795574289254,-2.4152883791936013,0.0605448139182337,52.46602834728254,38.7666247137035,-0.007767051545871206,-0.0020204940574201635,-0.009212069326256012,0.007830531139226854,8.58166805418116,0.0034170001745224,-0.004156576543868251,0.0031583491712808276,-0.00893887491570805,0.015255573258269706,-0.0028902628722136114,0.009206961214775267,-0.013053715080022774,77.56250869554391,45.06467550567637,0.00604861204349444,10,-0.004708502441644641,-0.0020415037870406827,-0.009895751252770396,-0.013166502118110615,0.058249995112419156,3,0.34826884924067225,-1.8181826802330736,0.1240829974412918,-1.5498698076729658,0.12075000256299973,-3.2597708475841674,0.11116699874401093,0.34826884924067225
1451,2004-10-29,0.12058299779891968,0.12325000017881392,0.11949999630451202,0.1215829998254776,742860000.0,-0.01765377907410781,-1.3689184673384485,-3.0030429140378034,49.36169014716821,39.13923143279829,-0.004725245453195026,-0.00029526767457746517,-0.006435438915577726,0.009091757719670801,8.517564085844867,0.0037500038743018965,-0.004301146939260425,0.001262198016047475,-0.010467898617118249,0.012992294649213199,-0.004602850300535394,0.007127246332630344,-0.010548979493975624,64.87737265689158,29.046702491588988,0.005865048316582864,10,-0.002541501075029373,0.00012549757957458496,-0.006604000926017761,-0.010999500751495347,0.06949999928474426,4,0.34554622309812877,-2.4152883791936013,0.12274999916553495,-1.8181826802330736,0.1240829974412918,-1.5498698076729658,0.12075000256299973,0.34554622309812877
1452,2004-11-01,0.1231670007109642,0.12325000017881392,0.12066700309515,0.122249998152256,653892000.0,0.02142924756567699,3.770071134715764,-0.9170007003531707,54.79250047171477,40.73861607864064,-0.006532995920165263,-0.003567494002938418,-0.008552585275383523,0.005744872394120165,7.870284274024909,0.0026670023798942427,-0.004113184697499203,0.004167000949382785,-0.006700616571336665,0.015034618470102248,-0.001266807810976947,0.009600809709742517,-0.012802002870976908,59.8118069860192,21.618670778096167,0.005433808760359731,11,-0.005125503987073898,-0.00245850533246994,-0.008042003959417343,-0.016333498060703278,0.06916599720716474,0,0.2943158676671589,-1.3689184673384485,0.12058299779891968,-2.4152883791936013,0.12274999916553495,-1.8181826802330736,0.1240829974412918,0.2943158676671589
1453,2004-11-02,0.12491700053215027,0.1274999976158142,0.12183299660682677,0.1228329986333847,1095756000.0,0.01420834972910301,-1.775216821795641,2.272623864541151,57.72438641312653,42.69682897676162,-0.007183199846475086,-0.005750133354687437,-0.009878303172117145,0.003262363778524291,7.60115421176902,0.005667001008987441,-0.0035265989911438395,0.006004500389099124,-0.004628855924792202,0.016637856702990436,0.0006878222321534677,0.01132117854604478,-0.014227642747820596,71.03287965849468,29.300150356934864,0.005316678156945659,11,-0.0064170025289058685,-0.004208505153656006,-0.009625503793358803,-0.01891700178384781,0.06566600501537323,1,0.308204615081072,3.770071134715764,0.1231670007109642,-1.3689184673384485,0.12058299779891968,-2.4152883791936013,0.12274999916553495,0.308204615081072
1454,2004-11-03,0.12608300149440765,0.13041700422763824,0.12541699409484866,0.12999999523162842,910356000.0,0.009334205570820542,1.1048191070616347,-1.8795538236030174,64.3625356641129,45.9143566595961,-0.007286617839390219,-0.007379879021705754,-0.010471449427458035,0.0014496758574999435,7.7698552810159764,0.005500003695487976,-0.0030125004259475563,0.007224701344966888,-0.003241231482521839,0.017690634172455602,0.0019917349312225247,0.012457667758711252,-0.014721218116818605,60.30045261715359,13.52197199705705,0.0052329664137443594,11,-0.006124500185251236,-0.005374506115913391,-0.009791253134608269,-0.020083002746105194,0.06816700100898743,2,0.31328567391698203,-1.775216821795641,0.12491700053215027,3.770071134715764,0.1231670007109642,-1.3689184673384485,0.12058299779891968,0.31328567391698203
1455,2004-11-04,0.1284170001745224,0.12999999523162842,0.1243330016732216,0.12700000405311584,995544000.0,0.018511604676687998,1.4730572020327746,-0.36175603446636106,71.96555721145887,51.484292965387965,-0.008751071314919312,-0.010197320774693486,-0.012333347921316212,-0.0015639208203866717,7.286869877347627,0.005666993558406816,-0.002083290558148543,0.009533700346946714,-0.0010253157154661297,0.020092716409359543,0.004254192315740299,0.014813208378153128,-0.015911903545930403,81.67992487319621,30.003436608923657,0.0052795080312064155,11,-0.008458498865365982,-0.007708504796028137,-0.012125251814723015,-0.02333349734544754,0.060499995946884155,3,0.3452268465275665,1.1048191070616347,0.12608300149440765,-1.775216821795641,0.12491700053215027,3.770071134715764,0.1231670007109642,0.3452268465275665
1456,2004-11-05,0.1469999998807907,0.15641699731349945,0.14533300697803495,0.14833299815654755,3849012000.0,0.1447082526535699,-3.7499584924455807,-0.9407211887310317,80.52195879767757,57.63860029875425,-0.024181145915616112,-0.02817036540807477,-0.030226637294719666,-0.020682774396110715,8.701494751814735,0.02799999713897705,-0.0006686653675927329,0.026812550053000456,0.010384155907098874,0.04324094419890204,0.018598352980049665,0.035026747125951246,-0.03342018879625594,73.65874417994937,18.58870616307803,0.008214197072950789,11,-0.00975000113248825,-0.01429150253534317,-0.030375001952052116,-0.04191649705171585,0.045750007033348083,4,0.23129247907983408,1.4730572020327746,0.1284170001745224,1.1048191070616347,0.12608300149440765,-1.775216821795641,0.12491700053215027,0.23129247907983408
1457,2004-11-08,0.14858299493789673,0.15058299899101255,0.14474999904632568,0.1454170048236847,718620000.0,0.010768673866596856,-1.5924434583926497,-2.375089429440172,82.17561388687994,62.099404033821536,-0.022236988796469348,-0.02907835779754525,-0.031151782877798434,-0.022744639834080593,10.289433010077898,0.005832999944686862,0.0008983654304850763,0.027020545303821558,0.006247687900681448,0.04779340270696167,0.016634116602251503,0.03740697400539161,-0.03157620895504479,77.34790014016157,17.873787768028933,0.010386428701570055,11,-0.011082995682954788,-0.015874497592449188,-0.03187449835240841,-0.04349949210882187,0.045917004346847534,0,0.27930519345846383,-3.7499584924455807,0.1469999998807907,1.4730572020327746,0.1284170001745224,1.1048191070616347,0.12608300149440765,0.27930519345846383
1458,2004-11-09,0.14766700565814972,0.14983299374580386,0.14624999463558194,0.1463329941034317,615936000.0,-0.006164832524272801,-3.7772987363902653,0.42135682885732306,80.36641875846304,65.97074329976493,-0.019111018172257632,-0.027332151311780573,-0.029459516125795962,-0.0223217006906479,11.691749292068959,0.0035829991102219183,0.0037421020151898465,0.0246878556907177,0.0009080910925436114,0.04846762028889179,0.012797973391630663,0.03657773798980474,-0.027507402768845973,72.72786172441346,11.652274072807032,0.01188988229908704,11,-0.009708508849143982,-0.014958508312702179,-0.028667008504271507,-0.043292008340358734,0.049415990710258484,1,0.302477808505045,-1.5924434583926497,0.14858299493789673,-3.7499584924455807,0.1469999998807907,1.4730572020327746,0.1284170001745224,0.302477808505045
1459,2004-11-10,0.14766700565814972,0.1490830034017563,0.14683300256729126,0.14749999344348907,645912000.0,0.0,-1.9980144941923954,0.12519547830749297,79.39424400546974,68.96276726178573,-0.017225231180183737,-0.026394807095041647,-0.02865379023076954,-0.02277318032886054,13.376934568399147,0.002250000834465027,0.006605564072359932,0.023233655467629427,-0.002858839317163714,0.04932615025242257,0.010187408075232857,0.036279902860026,-0.024606811214910318,72.72786172441346,13.97645464650435,0.013046247392396572,11,-0.009708508849143982,-0.014958508312702179,-0.028667008504271507,-0.043292008340358734,0.044499993324279785,2,0.290626871575663,-3.7772987363902653,0.14766700565814972,-1.5924434583926497,0.14858299493789673,-3.7499584924455807,0.1469999998807907,0.290626871575663
1460,2004-11-11,0.15058299899101255,0.15058299899101255,0.1475829929113388,0.14858299493789673,507000000.0,0.019747087847188816,2.0000000000000555,11.975196288365288,90.94118565889478,73.58271120753312,-0.017632123111442438,-0.02794087123251965,-0.0307780372216368,-0.026201457912162857,15.111000868603064,0.0030000060796737393,0.008490099574205642,0.02437049895524976,-0.0037846929262273787,0.05252569083672688,0.01029290301451119,0.03844809489598833,-0.024854260318152327,49.99572135961118,-14.905715203348436,0.014077595940738563,11,-0.012040998786687823,-0.017874501645565005,-0.031583001837134334,-0.04620800167322156,0.039499998092651395,3,0.28998627869663274,-1.9980144941923954,0.14766700565814972,-3.7772987363902653,0.14766700565814972,-1.5924434583926497,0.14858299493789673,0.28998627869663274
1461,2004-11-12,0.15083299577236176,0.15333299338817594,0.14933300018310547,0.15291699767112732,647076000.0,0.0016601926049044646,1.7434858372213384,-1.0419988377117968,90.89448799930194,77.59404315504281,-0.014684095315478096,-0.026476754126512,-0.03035677758007936,-0.027012736811372923,16.36917311036251,0.003999993205070468,0.010147577708840866,0.022670495882630343,-0.006668697249398559,0.05200968901465923,0.008000899316615906,0.03734009244864478,-0.02264919640825039,70.87266382520706,0.100248590334445,0.014669596566014444,11,-0.011707998812198639,-0.018124498426914215,-0.031103499233722687,-0.045874498784542084,0.04066699743270874,4,0.25249117511742214,2.0000000000000555,0.15058299899101255,-1.9980144941923954,0.14766700565814972,-3.7772987363902653,0.14766700565814972,0.25249117511742214
1462,2004-11-15,0.15308299660682678,0.15416699647903442,0.14841699600219727,0.14933300018310547,536472000.0,0.014917165988407088,-1.0601918836525166,-1.7994208287154554,89.27245976475591,81.09938463855718,-0.013683174722522784,-0.027020847595871533,-0.031788055920508346,-0.02979268371287158,17.635271984614885,0.005750000476837158,0.011785972371609055,0.02295799702405929,-0.007572101229845418,0.053488095277964,0.007692947897106922,0.038223046151011644,-0.02264054140676436,86.30794973094352,14.297450308326631,0.015265049126952358,11,-0.012707997113466263,-0.020374499261379242,-0.03297849930822849,-0.04812449961900711,0.03866700828075409,0,0.25912094214611847,1.7434858372213384,0.15083299577236176,2.0000000000000555,0.15058299899101255,-1.9980144941923954,0.14766700565814972,0.25912094214611847
1463,2004-11-16,0.15258300304412842,0.15524999797344208,0.1497499942779541,0.15358300507068634,472728000.0,-0.003266160016337616,1.5380798971287506,-0.2666674613960216,87.17524194191066,83.6341297805347,-0.00988563333909731,-0.02467498232961629,-0.030393793575541422,-0.029848216218450282,19.3843703698518,0.005500003695487976,0.013931681971467325,0.020483003184199322,-0.010512182638027945,0.051478189006426575,0.004985410273085689,0.035980596095312956,-0.02006258447499104,68.31416912304927,-1.9240953207636124,0.015497592911113627,11,-0.012208003550767899,-0.019874505698680878,-0.031999506056308746,-0.047624506056308746,0.039666995406150846,1,0.27471602606020973,-1.0601918836525166,0.15308299660682678,1.7434858372213384,0.15083299577236176,2.0000000000000555,0.15058299899101255,0.27471602606020973
1464,2004-11-17,0.15516699850559235,0.15925000607967374,0.1535000056028366,0.1550000011920929,602772000.0,0.016935015105952633,-2.6312102120611685,-0.16699697507040784,90.9481668202599,85.74330862595704,-0.008839805693996616,-0.02534922722278196,-0.031965228683196734,-0.032955726363196464,21.305664889253496,0.006667003035545321,0.01591143333072026,0.021029498800635343,-0.010425405332441656,0.05248440293371234,0.005302046734096844,0.03675695086717384,-0.020734853636905998,65.00383161336482,-4.130007592791586,0.0157274520665385,11,-0.003166995942592621,-0.021041996777057648,-0.034583501517772675,-0.050208501517772675,0.03541600704193115,2,0.2701347468631041,1.5380798971287506,0.15258300304412842,-1.0601918836525166,0.15308299660682678,1.7434858372213384,0.15083299577236176,0.2701347468631041
1465,2004-11-18,0.1571670025587082,0.15850000083446505,0.15324999392032626,0.15649999678134918,532524000.0,0.012889364828718719,2.1503169791749968,3.9941108235923974,96.40759106912584,87.5083788783402,-0.007076964535195296,-0.02549275526457226,-0.03323899412009207,-0.03556474111082397,23.84772409047427,0.005250006914138794,0.017887918345528636,0.021021152660250675,-0.010951522753259835,0.052993828073761184,0.00503481495349542,0.03700749036700593,-0.020253071568923114,80.77170143784468,10.640941098708922,0.015986337706755258,11,-0.005166999995708466,-0.023042000830173492,-0.03658350557088852,-0.05220850557088852,0.03241600096225741,3,0.22269303259535933,-2.6312102120611685,0.15516699850559235,1.5380798971287506,0.15258300304412842,-1.0601918836525166,0.15308299660682678,0.22269303259535933
1466,2004-11-19,0.15800000727176666,0.171083003282547,0.15674999356269834,0.16916699707508087,2126052000.0,0.005300124704912701,-1.0974598169602803,-16.741968634109288,96.24058439972093,89.07115337976697,-0.006912443806245533,-0.02381908858973575,-0.033460794214880143,-0.03696817736181293,26.203596929962934,0.01433300971984866,0.01974278888119113,0.01948750689625739,-0.01153746935570718,0.05051248314822196,0.0039750187702750905,0.034999995022239674,-0.01885246877299271,42.2792208219106,-27.952379653285334,0.015512488125982287,11,0.000666491687297821,-0.01795850694179535,-0.037083011120557785,-0.05304151028394699,0.03324998915195465,4,0.203056888198196,2.1503169791749968,0.1571670025587082,-2.6312102120611685,0.15516699850559235,1.5380798971287506,0.15258300304412842,0.203056888198196
1467,2004-11-22,0.16249999403953552,0.16249999403953552,0.15708300471305847,0.15858300030231476,733788000.0,0.028480927599127792,1.7658912369467217,-0.3507654082444182,96.49638928073941,90.86337232668656,-0.010315481659112363,-0.025588066528921427,-0.0373572195189657,-0.04189314909577571,28.57693772298171,0.005416989326477051,0.021433893049296604,0.02142084389925003,-0.00855450752512088,0.05139619532362094,0.006433168187064575,0.036408519611435486,-0.019520199766708796,59.76653250761018,-9.935597306501933,0.014987675712185459,11,-0.003541991114616394,-0.02220849320292473,-0.04179149866104126,-0.05754149705171585,0.028000012040138217,0,0.1784615398722993,-1.0974598169602803,0.15800000727176666,2.1503169791749968,0.1571670025587082,-2.6312102120611685,0.15516699850559235,0.1784615398722993
1468,2004-11-23,0.16316699981689453,0.1649170070886612,0.15983299911022186,0.1611669957637787,676896000.0,0.004104651088151501,-1.1782394402165586,0.5105966941205562,96.45259014116843,92.75874411954197,-0.00955768618411107,-0.024152683460782892,-0.03741658803054432,-0.04294964966663728,30.830408114399372,0.005084007978439331,0.020863679878635022,0.01996699981391431,-0.009954359644135435,0.049888359271964056,0.005006320084889437,0.03492767954293918,-0.016814820462901364,55.61038911120333,-14.649747718994547,0.014960679729024871,11,-0.0038340017199516296,-0.022875498980283737,-0.04245850443840027,-0.05820850282907486,0.033166006207466125,1,0.1751763843348355,1.7658912369467217,0.16249999403953552,-1.0974598169602803,0.15800000727176666,2.1503169791749968,0.1571670025587082,0.1751763843348355
1469,2004-11-24,0.16383300721645355,0.1665000021457672,0.16258299350738525,0.16300000250339508,428580000.0,0.004081753052433523,-3.6994064645308926,0.41650151246479605,96.29788785785136,93.35393325275939,-0.00859304136253497,-0.022860078051062382,-0.03723976085840189,-0.04385487045077688,33.23502755615728,0.003917008638381958,0.020077492381672196,0.01864550672471524,-0.011209845813132502,0.04850085926256298,0.0037178304557913544,0.03357318299363912,-0.014513128991033936,59.34507788992376,-9.0793146246681,0.014927676268923874,11,-0.004083007574081421,-0.023541506379842758,-0.04312451183795929,-0.05887451022863388,0.032666996121406555,2,0.17345095299558055,-1.1782394402165586,0.16316699981689453,1.7658912369467217,0.16249999403953552,-1.0974598169602803,0.15800000727176666,0.17345095299558055
1470,2004-11-26,0.1655000001192093,0.16699999570846558,0.16316699981689453,0.1645829975605011,350760000.0,0.01017495150139891,-1.0448108239165947,1.1008371793495761,93.36215495779442,93.62811847036964,-0.008852465875512888,-0.022303654477277696,-0.038164182245266354,-0.045765787242525766,35.77904060805784,0.003832995891571045,0.019577570517276877,0.018174999579787243,-0.011030814200787997,0.0473808133603625,0.003572092689499623,0.03277790647007486,-0.013568546886934374,61.04793569206721,-6.436983810392064,0.014602906890287625,11,-0.005750000476837158,-0.025208499282598495,-0.04612500220537186,-0.059666503220796585,0.0217500030994415,4,0.15155894507702095,-3.6994064645308926,0.16383300721645355,-1.1782394402165586,0.16316699981689453,1.7658912369467217,0.16249999403953552,0.15155894507702095
1471,2004-11-29,0.16224999725818634,0.16791699826717374,0.1608330011367798,0.1667499989271164,704388000.0,-0.019637479508652467,1.0731626481067202,-4.9072945611725896,79.71220038420796,92.56586742808653,-0.004260708151933079,-0.01662435008952884,-0.034349901200872474,-0.04270658051648893,38.60001975765375,0.007083997130393926,0.0192133595310178,0.012841646745800961,-0.01419620889000206,0.03987950238160398,-0.0006772810721005496,0.02636057456370247,-0.00802035801987877,47.692409260897136,-17.778838440443536,0.013518927817901509,11,-0.001833498477935791,-0.021958496421575546,-0.04352075047791004,-0.05412499979138374,0.026749998331069946,0,0.1684622910611493,-1.0448108239165947,0.1655000001192093,-3.6994064645308926,0.16383300721645355,-1.1782394402165586,0.16316699981689453,0.1684622910611493
1472,2004-11-30,0.15941700339317322,0.1630830019712448,0.15850000083446505,0.16291700303554535,576540000.0,-0.0174606712658677,1.391964566944429,0.7777774098480082,73.57924217876744,91.05520078773729,-0.00048583962520390434,-0.011527365518235688,-0.030968530708546382,-0.03998165771719048,41.39923660974394,0.004583001136779757,0.01801931811011412,0.008196152746677399,-0.016162260199340944,0.03255456569269574,-0.003983053726331759,0.020375359219686556,-0.0031649604695569156,9.73773822559489,-52.55122085314977,0.01217920647300917,11,0.002749495208263397,-0.019125502556562424,-0.04068775661289692,-0.05129200592637062,0.02775000035762787,1,0.19968380005260644,1.0731626481067202,0.16224999725818634,-1.0448108239165947,0.1655000001192093,-3.6994064645308926,0.16383300721645355,0.19968380005260644
1473,2004-12-01,0.1634169965982437,0.1634169965982437,0.1596670001745224,0.1608330011367798,514572000.0,0.025091383729031858,1.9024791100807916,-0.7382844929985743,77.23406842915139,89.53141207761414,-0.0031149901253517687,-0.013170400625342388,-0.034467133773275815,-0.04401566610239804,43.81091318046907,0.003999993205070496,0.016928520352587295,0.010271146148443211,-0.011255186789394578,0.031797479086281,-0.0004920203204756834,0.021034312617362105,-0.005385238431555722,52.21405016741462,-8.392820305670526,0.0107631664689189,12,-0.0012504979968070984,-0.01883399486541748,-0.044687749817967415,-0.055291999131441116,0.02016600966453555,2,0.1657294531487008,1.391964566944429,0.15941700339317322,1.0731626481067202,0.16224999725818634,-1.0448108239165947,0.1655000001192093,0.1657294531487008
1474,2004-12-02,0.16558299958705902,0.16683299839496613,0.1605830043554306,0.1618330031633377,758652000.0,0.013254453538516398,1.0,1.4512395550404114,76.62786803633716,87.33366507397095,-0.004076825248533367,-0.012886110930760475,-0.03590819634743447,-0.046199442662676116,46.09216425200111,0.0062499940395355225,0.016198081121392205,0.01046214923262595,-0.007574898541503672,0.028499197006755572,0.0014436253455611392,0.01948067311969076,-0.007082998752593966,75.21504389490555,12.71793235626211,0.009018523887064818,12,-0.0016665011644363403,-0.020749997347593307,-0.04633300378918648,-0.056749504059553146,0.018417000770568848,3,0.18570750930945734,1.9024791100807916,0.1634169965982437,1.391964566944429,0.15941700339317322,1.0731626481067202,0.16224999725818634,0.18570750930945734
1475,2004-12-03,0.17274999618530273,0.17499999701976776,0.16899999976158142,0.16958299279212952,1347312000.0,0.04328340841823852,-1.7694492781533933,0.8445350435909051,81.23594374567561,85.66648277907701,-0.009835191646131836,-0.01745650022911588,-0.04228693842016906,-0.05324558918627589,48.86586309254255,0.00941699743270874,0.01596592981518899,0.015412496030330652,0.0005817872744380281,0.030243204786223277,0.007997141652384326,0.02282785040827698,-0.013082996010780334,86.36362815362828,23.89630163833138,0.007415354377946316,12,-0.006708495318889618,-0.025499999523162842,-0.05350000038743019,-0.06354149803519249,0.0055830031633377075,4,0.13748195471496039,1.0,0.16558299958705902,1.9024791100807916,0.1634169965982437,1.391964566944429,0.15941700339317322,0.13748195471496039
1476,2004-12-06,0.1809999942779541,0.18241700530052185,0.1704999953508377,0.1735830008983612,970500000.0,0.0477568641089976,1.32503990208363,2.341959404142396,83.97635573326679,84.27536794046895,-0.01618116335845851,-0.024273201060960897,-0.049518347589210504,-0.061310895295712486,49.66464972829726,0.011917009949684143,0.015572339337463909,0.021962494403123867,0.004550992664867692,0.03937399614138004,0.01325674353399578,0.030668245272251954,-0.0204169899225235,94.07529891722525,33.19338359729762,0.008705750869128085,12,-0.010541491210460663,-0.030041493475437164,-0.06162499822676182,-0.07091649621725082,-0.004166990518569946,0,0.03453043722807414,-1.7694492781533933,0.17274999618530273,1.0,0.16558299958705902,1.9024791100807916,0.1634169965982437,0.03453043722807414
1477,2004-12-07,0.19008299708366394,0.2080000042915344,0.1878329962491989,0.19158299267292025,2927052000.0,0.05018233752958823,-5.722339086012016,-0.20223768749523224,87.75218810043,83.30865660260912,-0.02340090517545043,-0.03171369331206389,-0.057389063625101155,-0.07009331161712522,50.907546071597864,0.027000010013580295,0.015073250765272744,0.02897049710154534,0.007408222149438981,0.0505327720536517,0.018189359625492174,0.039751634577598505,-0.026006552577018727,62.93007741771193,2.8648489499198035,0.010781137476053177,12,-0.006832994520664215,-0.02574949339032173,-0.07070800103247166,-0.07833300158381462,-0.011416003108024597,1,-0.005697519036544696,1.32503990208363,0.1809999942779541,-1.7694492781533933,0.17274999618530273,1.0,0.16558299958705902,-0.005697519036544696
1478,2004-12-08,0.19233299791812894,0.1958329975605011,0.19083300232887268,0.1927500069141388,872724000.0,0.011836938963429189,-1.9265408113871554,0.2780068148177716,87.66926618446004,82.3499208611212,-0.023555768507392882,-0.0320911885603867,-0.058429378382279684,-0.07204921633458727,52.21761007770325,0.005750000476837158,0.014772648604562177,0.02898719832301136,0.004267245969106603,0.053707150676916116,0.016627222146058995,0.041347174499963724,-0.021833002567291232,66.95909400738692,7.207981433085678,0.012359976176952376,12,-0.009082995355129214,-0.027416497468948364,-0.07295800186693666,-0.07829100266098973,-0.013082996010780279,2,-0.026859635232883372,-5.722339086012016,0.19008299708366394,1.32503990208363,0.1809999942779541,-1.7694492781533933,0.17274999618530273,-0.026859635232883372
1479,2004-12-09,0.1905830055475235,0.19258299469947812,0.18524999916553495,0.18891699612140656,869964000.0,-0.009098763028434487,1.5884261962244952,-3.9951402537070773,84.04100872053135,81.31423794586973,-0.019682022950545358,-0.0284182018696032,-0.05555642372491704,-0.07005356134396076,53.274034147259094,0.007332995533943176,0.014007702564481722,0.02509140595793724,-0.0012926516975663715,0.05147546361344085,0.011899377130185435,0.03828343478568905,-0.01333300858736039,55.341034048767334,-1.6787786350490563,0.013192028827751811,12,-0.007333002984523773,-0.024416502565145493,-0.07097875885665417,-0.07620801031589508,-0.008500009775161743,3,-0.036729399164600385,-1.9265408113871554,0.19233299791812894,-5.722339086012016,0.19008299708366394,1.32503990208363,0.1809999942779541,-0.036729399164600385
1480,2004-12-10,0.19425000250339508,0.19633300602436066,0.1930830031633377,0.19499999284744265,652848000.0,0.019240944098539714,-1.1076617559660422,-0.4501717290973656,84.91217908497711,81.8920133570663,-0.02105624542311746,-0.030194108034717337,-0.058083051498955096,-0.07332466631009582,54.33080416938836,0.005750000476837158,0.013384313204245435,0.02657505273818969,-0.0017687087542266333,0.05491881423060602,0.012403171991981543,0.04074693348439784,-0.011465004223585151,63.33333730697541,4.265157812675874,0.01417188074620816,12,-0.010999999940395355,-0.028083499521017075,-0.07391650415956974,-0.07841650396585464,-0.016332998871803284,4,-0.052767063133438374,1.5884261962244952,0.1905830055475235,-1.9265408113871554,0.19233299791812894,-5.722339086012016,0.19008299708366394,-0.052767063133438374
1481,2004-12-13,0.18891699612140656,0.19383299350738525,0.1879999935626984,0.19133299589157104,738024000.0,-0.02745434395500368,-1.744937993709987,3.221374500804554,75.04029040163283,82.0543520484958,-0.012899212484631523,-0.023043084490935978,-0.05180932368501423,-0.06766401897647606,54.976495082106425,0.0062500089406966886,0.01276359274511829,0.019337846338748937,-0.009356754065775519,0.048032446743273394,0.004990546136486695,0.03368514654101118,-0.00366699695587161,16.11866430606139,-41.09062716835119,0.014347300202262232,12,-0.005083493888378143,-0.012541994452476501,-0.06858349777758121,-0.07308349758386612,-0.010583996772766113,0,-0.056024587464668096,-1.1076617559660422,0.19425000250339508,1.5884261962244952,0.1905830055475235,-1.9265408113871554,0.19233299791812894,-0.056024587464668096
1482,2004-12-14,0.1927500069141388,0.19291700422763824,0.1887499988079071,0.189082995057106,512988000.0,0.02028939095701565,1.0829785886936087,-1.5178030653467904,76.45355282710338,81.96762809271267,-0.012858950394282392,-0.025035557363925848,-0.05475318593003886,-0.07109053928603123,55.829181506601124,0.00416700541973114,0.013256304368801902,0.02118750661611557,-0.00818182003980003,0.05055683327203117,0.006502843288157756,0.035872169944073384,0.015249997377395602,67.67123619193089,9.835876932489995,0.014684663327957802,12,-0.00845850259065628,-0.01637500524520874,-0.057770758867263794,-0.06425000727176666,-0.01408301293849945,1,-0.08257848292500936,-1.744937993709987,0.18891699612140656,-1.1076617559660422,0.19425000250339508,1.5884261962244952,0.1905830055475235,-0.08257848292500936
1483,2004-12-15,0.19449999928474426,0.19508300721645355,0.19166700541973114,0.1946669965982437,432768000.0,0.009079078121045248,5.8387154512775385,-0.045540434558228586,76.90135020000594,81.99801499978699,-0.01088032288183613,-0.02475333611545122,-0.055481356328404535,-0.07236519459176699,56.68392442806049,0.003416001796722412,0.014492772301600343,0.020841649174690252,-0.008806118892959208,0.05048941724233971,0.006017765140865522,0.03566553320851498,0.013115004897117588,83.46110615138058,24.75025423177013,0.014823884033824727,12,-0.00599999725818634,-0.017374999821186093,-0.05939575098454952,-0.06599999964237213,-0.023000001907348605,2,-0.08140362656724587,1.0829785886936087,0.1927500069141388,-1.744937993709987,0.18891699612140656,-1.1076617559660422,0.19425000250339508,-0.08140362656724587
1484,2004-12-16,0.1970829963684082,0.20716699957847595,0.1967500001192093,0.2001670002937317,1524036000.0,0.013280190710347917,-4.555738343307187,18.467386454894264,77.26668671842218,81.55698644120328,-0.00952701412109408,-0.025333967483159137,-0.05700756826592379,-0.07451553617306436,57.475859523639585,0.01266700029373169,0.01634799478755733,0.0213288463652134,-0.00873823527933551,0.05139592800976231,0.006295305542938945,0.036362387187487855,0.010154707705974542,47.38874083011726,-10.570992959472626,0.015033540822274455,12,-0.007832996547222137,-0.01966649293899536,-0.061749499291181564,-0.06858299672603607,-0.022582992911338806,3,-0.09048469319861685,5.8387154512775385,0.19449999928474426,1.0829785886936087,0.1927500069141388,-1.744937993709987,0.18891699612140656,-0.09048469319861685
1485,2004-12-17,0.1921669989824295,0.20158299803733826,0.18991699814796448,0.20074999332427976,1214244000.0,-0.024943792597861614,1.2765139233991325,2.783068552985051,75.10616714835791,80.57140993176897,-0.001751223168818039,-0.01861585906557983,-0.05109430004241944,-0.06914185047645878,58.00965660573254,0.01166599988937378,0.01777556013713205,0.014662849158048635,-0.014919468524377644,0.044245166840474914,-0.00012830968316449032,0.02945400799926176,0.015000000596046448,21.74051292257638,-35.968139795333194,0.014791158841213133,12,0.004458002746105166,-0.01437550038099289,-0.056833501905202866,-0.06366699934005737,-0.01541699469089508,4,-0.05247520783206783,-4.555738343307187,0.1970829963684082,5.8387154512775385,0.19449999928474426,1.0829785886936087,0.1927500069141388,-0.05247520783206783
1486,2004-12-20,0.19008299708366394,0.1974170058965683,0.189082995057106,0.19441699981689453,898728000.0,-0.01084474394563506,-1.6315130755549558,0.5049522999331608,76.06234619370908,79.27253860879998,0.001963143095336156,-0.014761890967785157,-0.047791016361131367,-0.06673270283409155,57.75829907068557,0.008334010839462308,0.019252756597485488,0.010974697768688202,-0.0176173111530189,0.039566706690395304,-0.003321306692165349,0.025270702229541753,0.01708400249481201,7.2378683823862575,-54.20322361543023,0.01429600446085355,12,0.006125502288341522,-0.011874496936798096,-0.05445774830877781,-0.06158299744129181,0.0008340030908584595,0,-0.06400358600573486,1.2765139233991325,0.1921669989824295,-4.555738343307187,0.1970829963684082,5.8387154512775385,0.19449999928474426,-0.06400358600573486
1487,2004-12-21,0.1914999932050705,0.19283300638198853,0.1854169964790344,0.19008299708366394,899400000.0,0.007454617946616615,2.6326079260748947,-0.3269485989341585,74.96311068701281,77.86074355352805,0.0008585740283956478,-0.01464578031170477,-0.04795247759281257,-0.06783563789257953,57.311609864588064,0.007416009902954129,0.019981068639707333,0.010941693931818014,-0.017038778217667833,0.03892216608130386,-0.0030485421429249093,0.024931930006560937,0.015298666357994067,27.96779705374977,-33.209492270911625,0.013990236074742918,12,0.004708506166934967,-0.013291493058204651,-0.05558324605226517,-0.06270799413323402,-0.0008329898118973056,1,-0.06875715051503939,-1.6315130755549558,0.19008299708366394,1.2765139233991325,0.1921669989824295,-4.555738343307187,0.1970829963684082,-0.06875715051503939
1488,2004-12-22,0.19175000488758087,0.19625000655651093,0.19133299589157104,0.19533300399780276,421824000.0,0.0013055440803209084,-1.2263942163342003,-2.5285878035186804,74.08021334936456,76.7539885122873,0.0005779451395758195,-0.013327961913963626,-0.046861746462246334,-0.06779356365802079,56.77852308724813,0.00491701066493988,0.019834463429014876,0.009762555360794067,-0.017385207838514716,0.03691031856010285,-0.003811326238860324,0.02333643696044846,0.014193388152122483,29.117275889993227,-29.033317379565172,0.013573881599654393,12,0.004541993141174316,-0.012875005602836609,-0.05520825646817684,-0.06233300641179085,-0.0007500052452087402,2,-0.06822952061780563,2.6326079260748947,0.1914999932050705,-1.6315130755549558,0.19008299708366394,1.2765139233991325,0.1921669989824295,-0.06822952061780563
1489,2004-12-23,0.19224999845027926,0.19441699981689453,0.18975000083446505,0.1906670033931732,366972000.0,0.002607528291806549,-1.731635202846817,-0.44180727050418966,70.4548346244902,75.14761690556655,0.00037915382512021534,-0.01221619981710989,-0.04596336566086326,-0.06788782013874299,56.052775335311665,0.004666998982429477,0.01843941148981021,0.00884169936180118,-0.01725978209329518,0.03494318081689754,-0.004209041365746985,0.021892440089349346,0.012872338726997334,42.26773049972282,-11.805420683452965,0.013050740727548174,12,0.004041999578475924,-0.011624999344348935,-0.055708250030875234,-0.06283299997448924,0.0023330003023147305,3,-0.10793238616462242,-1.2263942163342003,0.19175000488758087,2.6326079260748947,0.1914999932050705,-1.6315130755549558,0.19008299708366394,-0.10793238616462242
1490,2004-12-27,0.1905830055475235,0.19574999809265134,0.1895830035209656,0.1949169933795929,308208000.0,-0.00867096445354143,1.0556657966040244,-2.7378404074062654,61.662990613460195,73.66125026243624,0.0016441846666180593,-0.009037034326041415,-0.04277302910445577,-0.06584194881410602,55.28916340733605,0.0061669945716857355,0.01680084461071163,0.005920556187629711,-0.01893873719247452,0.03077984956773394,-0.006509090502422404,0.018350202877681826,0.01375111800182341,43.05004178530685,-5.716776951601979,0.012429646690052119,12,0.0057089924812316895,-0.00995800644159317,-0.04752050340175629,-0.059749502688646317,0.014834001660346985,0,-0.0843884377006725,-1.731635202846817,0.19224999845027926,-1.2263942163342003,0.19175000488758087,2.6326079260748947,0.1914999932050705,-0.0843884377006725
1491,2004-12-28,0.1895830035209656,0.1924999952316284,0.18883299827575686,0.19099999964237213,291612000.0,-0.005247068193121374,-1.5142191594681258,0.3269497230521616,49.24243382076703,70.63779259506555,0.0030716072727641763,-0.00620231493100501,-0.040127797883490024,-0.06441047713012615,54.95748261364572,0.0036669969558715265,0.0154420368869016,0.003553903847932832,-0.019017458550253025,0.02612526624611869,-0.007731777351160096,0.01483958504702576,0.01399443494556879,38.45659712431144,-8.166767393836565,0.011285681199092928,12,0.006708994507789584,-0.007208004593849238,-0.04652050137519839,-0.05874950066208842,0.013667002320289584,1,-0.06769066314540162,1.0556657966040244,0.1905830055475235,-1.731635202846817,0.19224999845027926,-1.2263942163342003,0.19175000488758087,-0.06769066314540162
1492,2004-12-29,0.1912499964237213,0.19358299672603607,0.18850000202655792,0.1889999955892563,294732000.0,0.00879294489377247,-2.128008326341224,-1.5878666147876601,48.329577051731924,67.4631511341462,0.0013068956366622808,-0.005651960179019699,-0.04016074589954835,-0.06494933090476296,55.13215963186313,0.005082994699478149,0.013603908244999907,0.0036292470991611536,-0.015223939283111387,0.022482433481433695,-0.005797346091975131,0.013055840290297438,0.01160102436331309,35.48377793245067,-8.213349163502649,0.009426593191136276,12,0.0050420016050338745,-0.008708491921424866,-0.041895996779203415,-0.053374994546175,0.02366700768470764,2,-0.0017411568911152031,-1.5142191594681258,0.1895830035209656,1.0556657966040244,0.1905830055475235,-1.731635202846817,0.19224999845027926,-0.0017411568911152031
1493,2004-12-30,0.19050000607967374,0.19291700422763824,0.1896670013666153,0.19133299589157104,259812000.0,-0.003921518212141262,-1.6010434990012223,-0.3702175568727565,49.86790668377947,64.41884224140813,0.0015978481808021916,-0.002918583269567593,-0.037727556546427204,-0.06311999451343411,55.291152384037126,0.0032500028610229492,0.012702077919259674,0.0015251062810420768,-0.013512716405203185,0.016562928967287338,-0.005993805062080554,0.009044017624164707,0.011653653735040653,27.586277770127094,-14.033293824199294,0.007518911343122629,12,0.002999991178512601,-0.007250003516674014,-0.04087525419890878,-0.050458505749702426,0.02183298766613012,3,0.0008766262896056087,-2.128008326341224,0.1912499964237213,-1.5142191594681258,0.1895830035209656,1.0556657966040244,0.1905830055475235,0.0008766262896056087
1494,2004-12-31,0.19633300602436066,0.19733299314975736,0.1924999952316284,0.1932500004768372,575964000.0,0.030619421304623806,-1.1090905543940366,-3.701132358991599,53.10127806697915,61.97385456569937,-0.004864254097639353,-0.0066718189124066185,-0.04181787911481066,-0.06793255850556518,55.31069956184728,0.006832987070083618,0.011427180324815489,0.005820605903863907,-0.004780576898618133,0.016421788706345947,0.0005200145026229008,0.011121197305104913,0.005151187256926537,88.67895244714691,47.74859061612644,0.005300591401241014,12,-0.004916004836559296,-0.013083003461360931,-0.04652075655758381,-0.05629150569438934,0.01808398962020874,4,-0.027163065905112305,-1.6010434990012223,0.19050000607967374,-2.128008326341224,0.1912499964237213,-1.5142191594681258,0.1895830035209656,-0.027163065905112305
1495,2005-01-03,0.1965000033378601,0.20600000023841855,0.19566699862480166,0.20316700637340546,1066716000.0,0.0008505819621522637,-1.480015879288797,-2.1625011479142184,63.34238929519234,60.56052602141974,-0.004863417850528351,-0.005236788320590158,-0.04028759875242613,-0.06702654601936006,54.990200253581946,0.010333001613616888,0.009903432115529187,0.004800102859735478,-0.0020972554690524836,0.01169746118852344,0.001351423695341497,0.008248782024129458,-0.011083006858825711,45.71429787850025,1.5774524449217608,0.003448679164393977,1,-0.0007915049791336337,-0.013250000774860382,-0.046479253098368645,-0.056458503007888794,0.01041699945926669,0,-0.009755748359810634,-1.1090905543940366,0.19633300602436066,-1.6010434990012223,0.19050000607967374,-2.128008326341224,0.1912499964237213,-0.009755748359810634
1496,2005-01-04,0.1872500032186508,0.1982499957084656,0.18424999713897705,0.19791699945926666,790224000.0,-0.0470737911556417,1.4706631043042802,1.5999687091402879,41.872067627399225,56.88374345924044,0.004405775496853254,0.004748935029594253,-0.029208649792764635,-0.056714496630311556,53.66928366352295,0.013999998569488553,0.007808788661547106,-0.004762397706508659,-0.009980480313409007,0.00045568490039168963,-0.007371439009958819,-0.0021533564030584984,0.01874999701976776,13.793129435235684,-26.236280647455096,0.0026090413034501694,1,0.007874995470047025,-0.004000000655651065,-0.03722925297915933,-0.04720850288867948,0.024499997496604947,1,0.09702004633883066,-1.480015879288797,0.1965000033378601,-1.1090905543940366,0.19633300602436066,-1.6010434990012223,0.19050000607967374,0.09702004633883066
1497,2005-01-05,0.1889999955892563,0.1912499964237213,0.18424999713897705,0.18524999916553495,724812000.0,0.009345753487448816,-1.4347821579989426,-0.3515513026472043,41.87206762739927,53.30506060124431,0.0025299122566637966,0.0030711039146996133,-0.029087768288798832,-0.05743736649168374,51.38645576376,0.006999999284744263,0.006123574269522147,-0.0029582552611827906,-0.008282048448898016,0.002365537926532435,-0.005620151855040417,-0.0002963586673251639,0.017000004649162265,21.839070222482896,-12.172042159313584,0.0026618965938576163,1,0.006125003099441528,-0.005749993026256561,-0.038645995780825615,-0.04895849525928497,0.02891699969768527,2,0.07539688139976297,1.4706631043042802,0.1872500032186508,-1.480015879288797,0.1965000033378601,-1.1090905543940366,0.19633300602436066,0.07539688139976297
1498,2005-01-06,0.1871670037508011,0.194582998752594,0.18583300709724426,0.19233299791812894,563568000.0,-0.00969836974196947,-1.2338538793677363,-1.3775997584022586,35.013897227625876,49.367178668259385,0.004072729899506244,0.004740264352211643,-0.025675564855614952,-0.05456418276036237,49.06474801154681,0.008749991655349731,0.004430579946848173,-0.00453294739127158,-0.01026575995845419,0.0011998651759110301,-0.007399353674862885,-0.001666541107680275,0.018397996425628643,13.411522740881535,-18.126364024427097,0.002866406283591312,1,0.007957994937896729,-0.0033335015177726746,-0.03593800403177738,-0.04712550342082977,0.02616599202156067,3,0.14826331458815756,-1.4347821579989426,0.1889999955892563,1.4706631043042802,0.1872500032186508,-1.480015879288797,0.1965000033378601,0.14826331458815756
1499,2005-01-07,0.18358300626277926,0.1889999955892563,0.18083299696445465,0.18758299946784973,763092000.0,-0.01914866090816758,1.390112969096487,0.7742930161184236,36.48273590014828,46.569372589002505,0.0070381634817717476,0.008193010592368322,-0.02062889104063148,-0.05002611784817074,47.305241183496825,0.008166998624801636,0.0026241917660501657,-0.007766944915056195,-0.01454611800362371,-0.0009877718264886814,-0.011156531459339952,-0.004377358370772438,0.021555693852901403,10.927043114305105,-20.94753857703833,0.0033895865442837543,1,0.009833492338657351,0.0007084980607032498,-0.03020825609564784,-0.04354150593280795,0.031666994094848605,4,0.15660484087438942,-1.2338538793677363,0.1871670037508011,-1.4347821579989426,0.1889999955892563,1.4706631043042802,0.1872500032186508,0.15660484087438942
1500,2005-01-10,0.18400000035762787,0.18583300709724426,0.1829169988632202,0.18416699767112726,579552000.0,0.002271419906108907,-1.4997924184843594,0.04174939929590535,39.89030033675638,45.53024664633465,0.006246002557669328,0.007345338513662786,-0.01950523299015494,-0.049574061951008414,45.31275981698262,0.0029160082340240756,0.0008340691215286966,-0.006837450712919246,-0.014216724590359164,0.0005418231645206717,-0.010527087651639205,-0.0031478137741992873,0.020166471632003746,18.183404843284094,-16.11325261408703,0.003689636938719954,1,0.009416498243808746,0.004500001668930054,-0.02962525002658367,-0.043958500027656555,0.030499994754791288,0,0.16530975667294645,1.390112969096487,0.18358300626277926,-1.2338538793677363,0.1871670037508011,-1.4347821579989426,0.1889999955892563,0.16530975667294645
1501,2005-01-11,0.17833299934864044,0.18324999511241916,0.17558300495147705,0.1822499930858612,1093380000.0,-0.03079891846724392,1.591513613022955,23.455429642195714,30.825673341492447,43.585368456308046,0.011342113909061508,0.012836912389138644,-0.012261806353841415,-0.043056824516620684,43.67557662802021,0.008416995406150818,-0.0008193381373555741,-0.011975251883268367,-0.021217342217811075,-0.00273316154872566,-0.01659629705053972,-0.007354206715997014,0.024900133639984084,14.473659444045337,-19.771618453555114,0.004621045167271357,1,0.012458503246307373,0.010917000472545624,-0.021687250584363937,-0.036333002150058746,0.03425000607967377,1,0.16028443166934414,-1.4997924184843594,0.18400000035762787,1.390112969096487,0.18358300626277926,-1.2338538793677363,0.1871670037508011,0.16028443166934414
1502,2005-01-12,0.17683300375938416,0.18058300018310547,0.17249999940395355,0.17991699278354645,1057800000.0,-0.008411205972730817,2.6607761689606653,0.7873357046392635,29.040289941856713,41.271188818316624,0.011825580957544712,0.013790342827605107,-0.00925361561758592,-0.040798494247789224,41.82073592624314,0.008083000779151917,-0.0018649813397297876,-0.0126793973147869,-0.02362115397625217,-0.0017376406533216315,-0.01815027564551952,-0.00720851898405428,0.024741121547011524,19.621448549729582,-14.641596425187888,0.005470878330732629,1,0.01241699606180191,0.013416998088359833,-0.016124501824378967,-0.031124502420425415,0.058750003576278687,2,0.1974574667259681,1.591513613022955,0.17833299934864044,-1.4997924184843594,0.18400000035762787,1.390112969096487,0.18358300626277926,0.1974574667259681
1503,2005-01-13,0.17866699397563934,0.1833329945802689,0.17333300411701202,0.1772499978542328,898764000.0,0.010371311787197302,-1.1619302119927961,-0.4594686006677522,31.604286104065693,38.88263415577068,0.009092760940776212,0.011288112368752101,-0.009583420199680531,-0.041891712555337635,39.85588334574444,0.009999990463256864,-0.0022302356656756783,-0.010053756833076466,-0.021741737171425524,0.0016342235052725917,-0.015897747002250995,-0.004209766663901937,0.02058120125856097,37.375733317920414,3.954818345684046,0.0058439901691745315,1,0.010583005845546722,0.011166505515575409,-0.004875240847468376,-0.020166993141174316,0.0599160045385361,3,0.21968244071232212,2.6607761689606653,0.17683300375938416,1.591513613022955,0.17833299934864044,-1.4997924184843594,0.18400000035762787,0.21968244071232212
1504,2005-01-14,0.17925000190734866,0.18241700530052185,0.17749999463558194,0.181999996304512,573912000.0,0.0032630981175449936,1.74385807358256,-1.9407211887309925,34.18722136954476,35.643171052920955,0.00651702987868677,0.009803216157222544,-0.008662044291844556,-0.04166049461242294,37.27737781129444,0.004917010664939908,-0.0027244625752808616,-0.008579099178314176,-0.02030185572705967,0.0031436573704313187,-0.014440477452686923,-0.0027177209039414285,0.017858337660431906,50.626255220656404,17.66231003177242,0.005861378274372749,1,0.006124995648860904,0.010583497583866092,-0.005166750401258496,-0.020750001072883634,0.05158299207687375,4,0.19014222316510776,-1.1619302119927961,0.17866699397563934,2.6607761689606653,0.17683300375938416,1.591513613022955,0.17833299934864044,0.19014222316510776
1505,2005-01-18,0.18208299577236176,0.1825000047683716,0.17683300375938416,0.1772499978542328,464556000.0,0.015804707586432487,-1.0000052589369157,-1.7574573690456547,40.04457537681182,35.440116358411245,0.0015912565949726953,0.006509778584197656,-0.010001960810509775,-0.043723708305791475,35.537185067143,0.0056670010089874545,-0.003215453199607754,-0.00524190515279771,-0.0170462340849018,0.006562423779306381,-0.011144069618849756,0.0006602593132543355,0.01305667658231266,88.46118928733523,53.87079292996873,0.005902164466052039,1,0.0014585033059120178,0.007750503718852997,-0.00737474299967289,-0.02358299493789673,0.05483400821685794,1,0.1821532232846781,1.74385807358256,0.17925000190734866,-1.1619302119927961,0.17866699397563934,2.6607761689606653,0.17683300375938416,0.1821532232846781
1506,2005-01-19,0.1779170036315918,0.1833329945802689,0.17716699838638306,0.1829169988632202,336492000.0,-0.022879633120592047,1.1145439958301075,-1.0345535661981153,33.40302824127697,34.499111982175435,0.00479878164590683,0.010242743109966368,-0.004959593773888216,-0.038808337928854464,33.85303613656273,0.006165996193885831,-0.004476513520504877,-0.00879959762096405,-0.021242107348635353,0.0036429121067072523,-0.015020852484799702,-0.002578342757128399,0.015411494887024951,50.00467681811291,14.88587100324925,0.006221254863835644,1,0.005624495446681976,0.011916495859622955,-0.003208750858902931,-0.01941700279712677,0.06241600215435031,2,0.20561829804968412,-1.0000052589369157,0.18208299577236176,1.74385807358256,0.17925000190734866,-1.1619302119927961,0.17866699397563934,0.20561829804968412
1507,2005-01-20,0.17833299934864044,0.18266700208187106,0.17433300614356995,0.17433300614356995,640080000.0,0.002338144800988484,-3.167005047776943,-0.7999994039529883,34.72745950087243,34.46728556809172,0.0030290896040575666,0.009264739487708312,-0.004527344206371381,-0.038496862822271716,32.46137008231892,0.008333995938301114,-0.006236787847593794,-0.007725252211093908,-0.02049125711298161,0.005040752690793793,-0.014108254662037772,-0.0013422497601500438,0.013329219240803242,49.99999999999986,13.353013034432848,0.006383002450943852,1,0.0024169981479644775,0.01150050014257431,0.001771252602338791,-0.019832998514175415,0.06325000524520877,3,0.1920564685435202,1.1145439958301075,0.1779170036315918,-1.0000052589369157,0.18208299577236176,1.74385807358256,0.17925000190734866,0.1920564685435202
1508,2005-01-21,0.17866699397563934,0.18216699361801147,0.17800000309944153,0.17858299612998962,596352000.0,0.0018728705748167762,-5.667270668176671,0.02099949708495539,24.273255813953483,33.11067666962563,0.0015226983964546081,0.008327287706560382,-0.003962193931690894,-0.03803684875603,30.800581352368063,0.004166990518569946,-0.006600195927960656,-0.006737107038497919,-0.019615387893770875,0.006141173816775036,-0.013176247466134383,-0.00029796661086145537,0.011462247078965121,48.15548222703092,17.34290191361843,0.006439140427636473,1,0.0004995092749595642,0.011166505515575409,0.0016662590205669403,-0.020166993141174316,0.06233300268650055,4,0.31855919268325406,-3.167005047776943,0.17833299934864044,1.1145439958301075,0.1779170036315918,-1.0000052589369157,0.18208299577236176,0.31855919268325406
1509,2005-01-24,0.17149999737739566,0.18025000393390656,0.1704999953508377,0.1776670068502426,463704000.0,-0.04011371344402248,-1.3876557941464642,-73.41866240908219,19.758503810915727,30.87381038897667,0.007594070537619041,0.014609054051852699,0.004039204861668172,-0.030102799941359698,29.164245468863115,0.009750008583068848,-0.007348636766735417,-0.012866603583097436,-0.026728461273582194,0.0009952541073873222,-0.019797532428339815,-0.005935674737855057,0.017218904345156744,7.792426452146486,-20.26211404360015,0.006930928845242383,1,0.005416497588157626,0.017333500087261172,0.011312503367662402,-0.01299999654293063,0.06241700053215024,0,0.3911545315604861,-5.667270668176671,0.17866699397563934,-3.167005047776943,0.17833299934864044,1.1145439958301075,0.1779170036315918,0.3911545315604861
1510,2005-01-25,0.1745000034570694,0.17691700160503387,0.17125000059604645,0.17225000262260434,439704000.0,0.017492747087756833,-1.6668209373345535,-0.3648447183957977,31.829298127286094,30.98532425406485,0.0034696446789943547,0.010901285481063339,0.0018316593125962122,-0.03234245601216876,27.35805800314871,0.005667001008987427,-0.007705822874756463,-0.009062447398900997,-0.023267640155823333,0.005142745358021339,-0.016165043777362165,-0.001959851020439829,0.01239700762831153,31.169705808585086,1.2570287083335927,0.00710259637846117,1,0.0024164915084838867,0.013749994337558746,0.008833248168230057,-0.01600000262260437,0.05624999105930331,1,0.3228251542184759,-1.3876557941464642,0.17149999737739566,-5.667270668176671,0.17866699397563934,-3.167005047776943,0.17833299934864044,0.3228251542184759
1511,2005-01-26,0.17675000429153442,0.1791670024394989,0.17216700315475464,0.1750829964876175,429120000.0,0.012893987334611001,1.153513265715432,0.7408920825192796,32.7871996596313,31.4016475560398,0.0010856494330129252,0.008053479826502202,0.0004085436579553403,-0.03388050551645716,25.46351872982776,0.006999999284744263,-0.007883189272267638,-0.006170796602964407,-0.020390269621043566,0.008048676415114753,-0.013280533112004,0.0009389399060751868,0.00850730522039217,51.368500723808665,19.590435782064592,0.007109736509039584,1,0.00016649067401885986,0.01149999350309372,0.010458245873451233,-0.018250003457069397,0.05300000309944153,2,0.34040734504563175,-1.6668209373345535,0.1745000034570694,-1.3876557941464642,0.17149999737739566,-5.667270668176671,0.17866699397563934,0.34040734504563175
1512,2005-01-27,0.1909170001745224,0.19175000488758087,0.17599999904632568,0.17708300054073334,1002912000.0,0.08015273289397329,1.0322576303514364,8.298701182612115,53.91293396191212,33.88038620691163,-0.012151270618611154,-0.006471541733029024,-0.012822432083512803,-0.04719270744265519,23.876527659133323,0.015750005841255188,-0.007932789473952734,0.00801284909248351,-0.006166282138925172,0.02219198032389219,0.0009232834767791687,0.01510241470818785,-0.020417004823684692,96.07997958015909,59.41839562333192,0.007089565615704338,1,-0.00979200005531311,-0.0026670023798942566,-0.003708500415086746,-0.03241699934005737,0.04116599261760709,3,0.25883502027712146,1.153513265715432,0.17675000429153442,-1.6668209373345535,0.1745000034570694,-1.3876557941464642,0.17149999737739566,0.25883502027712146
1513,2005-01-28,0.1906670033931732,0.1924169957637787,0.18649999797344208,0.19166700541973114,671052000.0,-0.0013094526999726241,3.7336309612507526,-0.0722858213842568,57.94455776594684,36.52009025095631,-0.011197611859766116,-0.006543901695436949,-0.011603902684415052,-0.046048758024365394,22.22661219397239,0.005916997790336609,-0.0070988470112391955,0.0077545024454593325,-0.006443646731346259,0.021952651622264924,0.0006554278570565231,0.014853577033862142,-0.01974200785160063,92.01536552615016,49.946398478319296,0.007099074588402797,1,-0.009208507835864993,-0.0024170055985450467,-0.0034585036337375363,-0.03216700255870816,0.0296659916639328,4,0.267041492731086,1.0322576303514364,0.1909170001745224,1.153513265715432,0.17675000429153442,-1.6668209373345535,0.1745000034570694,0.267041492731086
1514,2005-01-31,0.19099999964237213,0.194582998752594,0.18833300471305847,0.19224999845027926,562968000.0,0.0017464807401008642,1.112912325951599,1.2499962747172442,57.86517418299712,38.500156784976895,-0.01082718553163578,-0.007691253397265618,-0.011027830467688404,-0.04544220480409236,20.2617128242065,0.0062499940395355225,-0.005958490498115004,0.008354149013757695,-0.004955253843602764,0.021663551871118153,0.0016994475850774515,0.015008850442437938,-0.019215324091911318,84.64406894397997,37.919814763092695,0.00665470142868023,1,-0.00845850259065628,-0.002750001847743988,-0.003416500985622406,-0.032499998807907104,0.023582994937896756,0,0.261780089598888,3.7336309612507526,0.1906670033931732,1.0322576303514364,0.1909170001745224,1.153513265715432,0.17675000429153442,0.261780089598888
1515,2005-02-01,0.194582998752594,0.19541700184345245,0.1896670013666153,0.19083300232887268,507180000.0,0.01875915768026526,1.122553603449983,-2.9999999999999334,69.1555239844763,42.47265631199904,-0.013913773364019333,-0.01204266719241065,-0.013705859299662893,-0.04821894429669493,17.70312332983808,0.005750000476837158,-0.004861580913641805,0.012032998353242869,-0.0008779532094415898,0.024943949915927327,0.005577522571900639,0.018488474134585098,-0.021430423810005178,96.41288972947821,43.72508518144905,0.006455475781342233,2,-0.011624500155448914,-0.006333000957965851,-0.006124500185251236,-0.03608299791812897,0.019916996359825162,1,0.2021450969977281,1.112912325951599,0.19099999964237213,3.7336309612507526,0.1906670033931732,1.0322576303514364,0.1909170001745224,0.2021450969977281
1516,2005-02-02,0.20541700720787048,0.2070000022649765,0.1965000033378601,0.20225000381469727,2035404000.0,0.055678083515670274,2.3159670588235293,0.8445350435909051,77.61740825055386,47.23820617307476,-0.022838376548069944,-0.022604826410820567,-0.023517201165370982,-0.0582446943217908,17.071103932258012,0.012417003512382507,-0.00358038971456745,0.02195865660905838,0.005568042119510286,0.038349271098606474,0.013763349364284333,0.030153963853832427,-0.03048327811321258,94.89356486210418,36.452394093650895,0.008195307244774054,2,-0.01666700839996338,-0.01666700839996338,-0.016958508640527725,-0.04691700637340546,0.004249989986419678,2,0.12332468305736088,1.122553603449983,0.194582998752594,1.112912325951599,0.19099999964237213,3.7336309612507526,0.1906670033931732,0.12332468305736088
1517,2005-02-03,0.2032500058412552,0.20466700196266172,0.20041699707508087,0.2032500058412552,690120000.0,-0.010549279225076091,1.9993059426035957,0.0,73.59984893697982,52.71893874229991,-0.018735431152511667,-0.020359346391447708,-0.020476699003057652,-0.05530975591199189,16.404929421090596,0.005000010132789612,-0.0026951097766999277,0.019079154729843145,0.0005720021761598804,0.03758630728352641,0.009825578453001527,0.028332731006684764,-0.025109649429565423,81.70733834787589,19.75050340357366,0.009253576276841627,2,-0.014500007033348083,-0.014500007033348083,-0.013916507363319397,-0.04475000500679016,0.012332990765571622,3,0.1303813076906779,2.3159670588235293,0.20541700720787048,1.122553603449983,0.194582998752594,1.112912325951599,0.19099999964237213,0.1303813076906779
1518,2005-02-04,0.21491700410842896,0.21549999713897705,0.2032500058412552,0.20333300530910486,806448000.0,0.057402203846852906,-1.0851053036730516,100.0,78.2323173228807,59.216029132518244,-0.027624634355214395,-0.0314534227884222,-0.03113811812078765,-0.0661411614522282,15.727652660294897,0.012249991297721863,-0.000713655742928615,0.029358652979135508,0.006303612786723367,0.05241369317154765,0.017831132882929424,0.04088617307534159,-0.033890683111410524,97.85403911699886,33.04029131876541,0.011527520096206074,2,-0.021542005240917206,-0.021917007863521576,-0.025500252842903137,-0.05641700327396393,-0.00366699695587161,4,0.07987264085925938,1.9993059426035957,0.2032500058412552,2.3159670588235293,0.20541700720787048,1.122553603449983,0.194582998752594,0.07987264085925938
1519,2005-02-07,0.21233299374580386,0.21916699409484866,0.2104170024394989,0.21516700088977814,521628000.0,-0.012023294170439014,-1.6252640567613144,-0.244648432123425,74.03922692431124,63.906021221076585,-0.02082981853621277,-0.028042872117921502,-0.02757929286518812,-0.06262164824442998,15.784956108172732,0.00874999165534976,0.0012997854885124505,0.025337143242359195,-0.0006038508654709895,0.05127813735018938,0.012366646188444103,0.03830764029627429,-0.027169831611750406,76.83389141142321,14.391281055142038,0.012970497053915094,2,-0.016665995121002225,-0.01749949902296069,-0.023957993835210828,-0.05358299240469935,-0.004666000604629544,0,0.03767667553766696,-1.0851053036730516,0.21491700410842896,1.9993059426035957,0.2032500058412552,2.3159670588235293,0.20541700720787048,0.03767667553766696
1520,2005-02-08,0.2144169956445694,0.2178329974412918,0.2103330045938492,0.210999995470047,455772000.0,0.009814781311190846,-2.157239056183043,-1.2057133242545612,79.99867732481599,69.15174096165266,-0.0186135503077684,-0.029229901899828936,-0.028697905401129042,-0.06381639186014165,15.84058015530998,0.007499992847442599,0.0038962410380328216,0.025900295376777654,-0.0027284589771635614,0.05452904973071887,0.01158591819980706,0.04021467255374825,-0.024493297036004613,79.04442410903278,14.407687026618845,0.014314377176970604,2,-0.01683349907398224,-0.019583500921726227,-0.027083493769168854,-0.05566699430346489,-0.00883398950099945,1,0.000774187396854753,-1.6252640567613144,0.21233299374580386,-1.0851053036730516,0.21491700410842896,1.9993059426035957,0.2032500058412552,0.000774187396854753
1521,2005-02-09,0.2069170027971268,0.2156669944524765,0.20583300292491916,0.2150000035762787,783756000.0,-0.034978537148589894,1.0885653115767795,-2.3655254218070576,71.04240556345131,71.0550155840459,-0.007134638454041997,-0.0205313202696773,-0.02019499618984441,-0.055538910153193594,16.60520777167936,0.009833991527557345,0.007584183510250114,0.01697110235691074,-0.012362326001337076,0.046304530715158554,0.0023043881777868314,0.031637816536034646,-0.01289924282048227,34.66670269436889,-30.5069705449773,0.014666714179123902,2,-0.0040835067629814426,-0.012083508074283628,-0.017437752336263684,-0.04816700145602229,-0.005500003695488004,2,0.03664750703318065,-2.157239056183043,0.2144169956445694,-1.6252640567613144,0.21233299374580386,-1.0851053036730516,0.21491700410842896,0.03664750703318065
1522,2005-02-10,0.21175000071525574,0.2128330022096634,0.20724999904632568,0.2080000042915344,602376000.0,0.023357181153776274,-1.1268555469144703,-0.463936170016652,72.84138522213266,72.71021863473322,-0.009724316430399366,-0.023836404151301338,-0.023856910090538697,-0.05955575575433056,17.781286930135654,0.005915999412536593,0.010724951067239363,0.0200582504272461,-0.01013288974072965,0.05024939059522185,0.0049626803432582245,0.035153820511233974,-0.014211347962062637,53.402030199284475,-13.349130050291386,0.01509557008398787,2,-0.008000001311302185,-0.016916505992412567,-0.022562500089406967,-0.05299999937415123,-0.0034170001745224,3,-0.009837088613598777,1.0885653115767795,0.2069170027971268,-2.157239056183043,0.2144169956445694,-1.6252640567613144,0.21233299374580386,-0.009837088613598777
1523,2005-02-11,0.21791699528694156,0.21950000524520874,0.20966699719429016,0.2104170024394989,556512000.0,0.029123941208286874,-1.1851120898042982,1.9999999999999927,82.49625274993076,75.4470051421703,-0.012984901219451755,-0.028366482154618067,-0.028885965878848396,-0.06491434465698967,18.919238618126187,0.009833008050918579,0.014139964873305516,0.024262744933366803,-0.007428992509369237,0.05595448237610284,0.008416876211998797,0.04010861365473481,-0.017350374745916664,88.41728477709336,13.62131343438702,0.015845868721368016,2,-0.013333491981029538,-0.022916994988918332,-0.028729494661092786,-0.05916699394583705,-0.01333399116992956,4,-0.01071049404403479,-1.1268555469144703,0.21175000071525574,1.0885653115767795,0.2069170027971268,-2.157239056183043,0.2144169956445694,-0.01071049404403479
1524,2005-02-14,0.21333299577236176,0.21866700053215027,0.21250000596046448,0.2178329974412918,432900000.0,-0.021035530104220768,-1.0003286675431136,-0.6000007947293527,76.59684908477965,76.27381904220401,-0.005475637331042199,-0.022238318983038463,-0.023263659656575286,-0.059447251854266636,20.118686629345166,0.006166994571685791,0.015646297422004796,0.017974595725536335,-0.01411878014313947,0.05006797159421214,0.0019279077911984188,0.03402128365987425,-0.009737033678667434,54.87664867304775,-24.386944566066866,0.016046687934337906,2,-0.0053329914808273315,-0.01833299547433853,-0.023853745311498642,-0.05458299443125725,-0.004332989454269409,0,-0.009764024605115829,-1.1851120898042982,0.21791699528694156,-1.1268555469144703,0.21175000071525574,1.0885653115767795,0.2069170027971268,-0.009764024605115829
1525,2005-02-15,0.21525000035762787,0.22208300232887268,0.2144169956445694,0.2147500067949295,748500000.0,0.008985973212093601,-12.1490607028754,-0.11110963939203285,76.48960865944704,76.14850797652547,-0.004640754336213165,-0.02270734951710804,-0.024329723209171705,-0.06047834297169541,21.55237657560694,0.008750006556510925,0.01718774006510132,0.018233250081539143,-0.014395005591290588,0.050861505754368874,0.0019191222451242773,0.03454737791795401,-0.009109391359691243,57.95075555767476,-23.815207525370575,0.01631412783641486,2,-0.0040000006556510925,-0.018958501517772675,-0.026395998895168304,-0.05220849812030792,-0.005832999944686917,1,-0.035228837183994166,-1.0003286675431136,0.21333299577236176,-1.1851120898042982,0.21791699528694156,-1.1268555469144703,0.21175000071525574,-0.035228837183994166
1526,2005-02-16,0.21449999511241916,0.21766699850559235,0.21066699922084808,0.2145829945802689,466464000.0,-0.003484344919686966,1.239638806382887,-0.16600107289741908,69.90025153392442,75.7374415984082,-0.002756732392482475,-0.02010701065295359,-0.022985910284622546,-0.05877923992933923,22.750530950134955,0.006999999284744263,0.01888370423984137,0.015654095262289086,-0.016564932587508546,0.04787312311208672,-0.0004554186626097301,0.0317636091871879,-0.005489755314914052,48.87746552732216,-29.794075953697046,0.016109513924898813,2,-0.0018334910273552218,-0.018208496272563962,-0.023541744798421887,-0.05120849236845973,-0.0074169933795928955,2,-0.041571045091053915,-12.1490607028754,0.21525000035762787,-1.0003286675431136,0.21333299577236176,-1.1851120898042982,0.21791699528694156,-0.041571045091053915
1527,2005-02-17,0.2125830054283142,0.2175000011920929,0.21091699600219727,0.2174170017242432,1017408000.0,-0.008937015047950303,1.6332045871778367,58.24129263913858,67.98752627026776,74.5991314814512,0.0006966251103267262,-0.016329769220698953,-0.020777962608584888,-0.05588140471324751,24.40666560418014,0.00658300518989563,0.01986861539795276,0.012024605274200434,-0.019230165059447024,0.04327937560784789,-0.0036027798926232812,0.02765199044102415,0.009499996900558472,23.48588134763281,-51.28781901240822,0.015627385166823722,2,0.0013749971985816956,-0.016291506588459015,-0.02256225422024727,-0.048833005130290985,-0.010083004832267761,3,-0.05252539498243536,1.239638806382887,0.21449999511241916,-12.1490607028754,0.21525000035762787,-1.0003286675431136,0.21333299577236176,-0.05252539498243536
1528,2005-02-18,0.23558300733566284,0.235833004117012,0.22258299589157104,0.2289170026779175,3132120000.0,0.10819304140050146,2.69802163434548,-1.3789842295409291,76.66862349091147,74.89128665551789,-0.021303959800749728,-0.03673031992690179,-0.04328628091822123,-0.07778347670455127,26.55764782446172,0.023249998688697787,0.01996135213838096,0.0321788065135479,-0.000989364630055528,0.06534697765715133,0.015594720941746187,0.04876289208534962,-0.024666011333465576,99.00660918417265,24.428831898036307,0.016584085571801712,2,-0.014750003814697266,-0.032416507601737976,-0.045833006501197815,-0.07183300703763962,-0.033083006739616394,4,-0.11567051080260304,1.6332045871778367,0.2125830054283142,1.239638806382887,0.21449999511241916,-12.1490607028754,0.21525000035762787,-0.11567051080260304
1529,2005-02-22,0.23858299851417544,0.2440830022096634,0.23191699385643005,0.23399999737739566,1420800000.0,0.012734327541027435,-1.7811171517331412,0.6875184420182974,76.5047473172021,74.50307221022747,-0.022561375135717238,-0.03630849343956202,-0.0456931747727877,-0.07970218159768422,29.286856362564368,0.012166008353233337,0.02066982603679607,0.0318246476352215,-0.001326582073954391,0.06497587734439739,0.015249032780633553,0.04840026248980944,-0.027666002511978177,83.54080918256783,11.24067800936912,0.016575614854587938,2,-0.013624995946884183,-0.031291499733924893,-0.049041248857975034,-0.07424949482083323,-0.04058299958705905,1,-0.14250803539609014,2.69802163434548,0.23558300733566284,1.6332045871778367,0.2125830054283142,1.239638806382887,0.21449999511241916,-0.14250803539609014
1530,2005-02-23,0.2308329939842224,0.2376669943332672,0.22699999809265134,0.2347500026226044,1107840000.0,-0.03248347358452941,1.1878791768671986,-0.8546820132657104,65.90089384599895,73.93179313051053,-0.013676060835126597,-0.025425343853615445,-0.037546116625160886,-0.07092893002030676,31.907712464426474,0.011583000421524103,0.019715046010284426,0.02125799357891084,-0.009863453821855217,0.052379440979676894,0.005697269878527811,0.03681871727929387,-0.018589357733726497,60.3483150576809,-8.718239128850236,0.01556072370038303,2,-0.005166493356227875,-0.023541495203971863,-0.043228745460510254,-0.06591649353504184,-0.03474999964237213,2,-0.09458347911747123,-1.7811171517331412,0.23858299851417544,2.69802163434548,0.23558300733566284,1.6332045871778367,0.2125830054283142,-0.09458347911747123
1531,2005-02-24,0.2369170039892197,0.23725000023841855,0.2276670038700104,0.2276670038700104,695496000.0,0.026356760790500866,-1.0719991880880804,-2.361495971331384,70.07884176299268,73.62484385727277,-0.016826538390111112,-0.028217397070934347,-0.04298226486023729,-0.07602376233681954,34.974043710878874,0.009582996368408148,0.019473211619501996,0.02433365359902384,-0.005008924470882248,0.05367623166892993,0.009662364564070797,0.039004942633976886,-0.023399793100357086,78.3935449579982,10.474624611682842,0.014671289034953048,2,-0.010042004287242917,-0.029625505208969144,-0.05022950470447543,-0.07075050100684169,-0.0420000106096268,3,-0.11607441894516812,1.1878791768671986,0.2308329939842224,-1.7811171517331412,0.23858299851417544,2.69802163434548,0.23558300733566284,-0.11607441894516812
1532,2005-02-25,0.2403330057859421,0.2415830045938492,0.23466700315475464,0.23725000023841855,525132000.0,0.014418558985651586,1.477520157792597,0.3332978927341999,66.81263702587151,71.88221988793285,-0.01761395145583633,-0.029240639033018823,-0.045820921440963475,-0.0784778905136588,36.90541646445755,0.006916001439094571,0.018834152289880585,0.025278855115175275,-0.004697287255859689,0.05525499748621024,0.010290783929657793,0.04026692630069276,-0.025593163244247458,82.55816129427996,17.664680027463277,0.014988071185517487,2,-0.012958005070686368,-0.033041507005691556,-0.05364550650119784,-0.0741665028035641,-0.04883301258087161,4,-0.13834971998282541,-1.0719991880880804,0.2369170039892197,1.1878791768671986,0.2308329939842224,-1.7811171517331412,0.23858299851417544,-0.13834971998282541
1533,2005-02-28,0.2415830045938492,0.2416670024394989,0.23708300292491916,0.2391670048236847,758064000.0,0.0052011116984092,2.5479934720804356,0.7836508020899237,69.6964479194825,71.11550864734426,-0.01693476226271537,-0.02791159969784404,-0.04652356244581443,-0.07870242155148108,38.87727549090039,0.004583999514579745,0.019389291404945108,0.02398305386304858,-0.005920751417077458,0.05388685914317462,0.009031151222985562,0.0389349565031116,-0.025669435665435808,85.36558559202965,21.07441208716233,0.014951902640063018,2,-0.014208003878593473,-0.03429150581359866,-0.056291256099939374,-0.06520800292491916,-0.04716600477695468,0,-0.161778781017768,1.477520157792597,0.2403330057859421,-1.0719991880880804,0.2369170039892197,1.1878791768671986,0.2308329939842224,-0.161778781017768
1534,2005-03-01,0.2409999966621399,0.2466669976711273,0.23858299851417544,0.2426670044660568,737148000.0,-0.002413282062988964,-1.4870001719099233,-0.6899867394455044,68.26985252866665,70.20220241059089,-0.013426399372211989,-0.024654714779808684,-0.04547195643816046,-0.07709490897053473,40.83197725203206,0.008083999156951849,0.019437395042635502,0.02090004608035087,-0.007983142346879524,0.049783234507581264,0.006458451866735659,0.03534164029396608,-0.023959650402476496,71.1852284006275,8.398365320168026,0.014441594213615202,3,-0.012332998216152191,-0.03241650015115738,-0.05649999529123306,-0.06462499499320984,-0.0429999977350235,1,-0.15975102323369295,2.5479934720804356,0.2415830045938492,1.477520157792597,0.2403330057859421,-1.0719991880880804,0.2369170039892197,-0.15975102323369295
1535,2005-03-02,0.2339169979095459,0.23966699838638306,0.2325000017881393,0.23833300173282626,947460000.0,-0.029390036724870616,1.0234329479027247,2.649060078125759,68.66341741973477,70.06477639790316,-0.00381858904715629,-0.01525600280017339,-0.037834521660894155,-0.06903016733265943,42.4793621482342,0.008499994874000605,0.01810099857359554,0.011850347369909281,-0.015002354216822666,0.03870304895664123,-0.0015760034234566789,0.02527669816327524,-0.01509905256519467,32.89471620337107,-32.06740783121922,0.013426350793365967,3,-0.005125001072883606,-0.024958498775959015,-0.05104200169444084,-0.05679199844598773,-0.038499996066093445,2,-0.1535459128811082,-1.4870001719099233,0.2409999966621399,2.5479934720804356,0.2415830045938492,1.477520157792597,0.2403330057859421,-0.1535459128811082
1536,2005-03-03,0.2307499945163727,0.2348330020904541,0.2273329943418503,0.2333330065011978,761292000.0,-0.013539004952508149,1.6867288193044963,0.584920685803738,63.44313593184957,69.55984413807892,0.0021186874081443596,-0.01063928688108387,-0.034071267940622485,-0.064778100028164,42.94544323334528,0.007500007748603793,0.0175532520571125,0.0074166946113109755,-0.018502909203678336,0.03333629842630029,-0.00554310729618368,0.02037649651880563,-0.010261106032414924,17.673526358341547,-46.73702357366342,0.012959801907494663,3,0.0038750022649764737,-0.02133299410343173,-0.048166748136281995,-0.05333349108695987,-0.039167001843452454,3,-0.15023619067545702,1.0234329479027247,0.2339169979095459,-1.4870001719099233,0.2409999966621399,2.5479934720804356,0.2415830045938492,-0.15023619067545702
1537,2005-03-04,0.22975000739097595,0.23341700434684756,0.22783300280570984,0.2314170002937317,593124000.0,-0.004333638782928806,-1.0301761267289071,0.6453678544850522,59.032695148756765,67.60029654450616,0.006492675270859671,-0.007960322769289652,-0.03252003804494641,-0.06269049861435477,43.43671191944429,0.005584001541137723,0.01693823434899336,0.005091707408428181,-0.01916089212472344,0.0293443069415798,-0.007034592358147629,0.01721800717500399,-0.007690432355788007,12.501358399300692,-46.85362842519079,0.012126299766575806,3,0.007083490490913363,-0.01841650903224945,-0.04716676101088524,-0.05195850878953934,-0.03583300113677981,4,-0.15161267852368832,1.6867288193044963,0.2307499945163727,1.0234329479027247,0.2339169979095459,-1.4870001719099233,0.2409999966621399,-0.15161267852368832
1538,2005-03-07,0.2320829927921295,0.2369170039892197,0.22916699945926666,0.2307499945163727,511176000.0,0.010154451909041295,-2.4452209511065894,-0.7996424421202849,64.82213429423255,66.30222843084287,0.004035363175691975,-0.009424537370491232,-0.03427136560674046,-0.06388331934832489,43.27648969958759,0.007750004529953031,0.01746696765953426,0.00656639337539669,-0.017448494262257003,0.030581281013050382,-0.0054410504434301565,0.018573837194223536,-0.008546972398785185,24.56810609464611,-33.892949537533,0.012007443818826841,3,0.004750505089759827,-0.01549949496984479,-0.04739549383521077,-0.053874492645263644,-0.046249985694885226,0,-0.17486416862698806,-1.0301761267289071,0.22975000739097595,1.6867288193044963,0.2307499945163727,1.0234329479027247,0.2339169979095459,-0.17486416862698806
1539,2005-03-08,0.220332995057106,0.23199999332427976,0.21883299946784973,0.23149999976158145,1332384000.0,-0.05062843077669055,1.1643795016123495,-8.37735870148492,53.47755007833594,64.92185690110254,0.014443213155601903,0.0031152509676562745,-0.02208037226103038,-0.05103793210651411,42.403728868864484,0.013249993324279757,0.01810172757201442,-0.0055836044251919015,-0.02893112871096412,0.01776391986058032,-0.017257366568077998,0.0060901577176941946,0.0263340026140213,7.199748810209959,-49.20563816734742,0.011673762142886103,3,0.012417003512382535,-0.002832993865013095,-0.03547874838113782,-0.042124494910240146,-0.03599999845027918,1,-0.11762194415545679,-2.4452209511065894,0.2320829927921295,-1.0301761267289071,0.22975000739097595,1.6867288193044963,0.2307499945163727,-0.11762194415545679
1540,2005-03-09,0.2145829945802689,0.22300000488758087,0.21391700208187106,0.21891699731349945,910140000.0,-0.026096865225958665,-2.206149832473367,0.38810789893314923,50.05314824639413,62.69677984370271,0.0197194544920396,0.009358121044415996,-0.015893358921571676,-0.044157647204869116,41.29852132157635,0.009083002805709811,0.015464261956451036,-0.011341904848813977,-0.03467232800771328,0.011988518310085322,-0.023007116428263613,0.0003233067306356585,0.03152732312679285,2.8956193181229204,-52.21223009072654,0.01166521157944965,3,0.01570900529623029,0.0035840049386024198,-0.02918724715709689,-0.035707995295524625,-0.03666599094867709,2,-0.07728010174147004,1.1643795016123495,0.220332995057106,-2.4452209511065894,0.2320829927921295,-1.0301761267289071,0.22975000739097595,-0.07728010174147004
1541,2005-03-10,0.21449999511241916,0.217167004942894,0.21108299493789676,0.21525000035762787,689280000.0,-0.0003867942471960095,1.6544462792723358,0.1730514010658362,51.25705909126532,60.96838229541313,0.018202371147538893,0.010580832244083321,-0.015333062807197928,-0.04288280306516559,40.748155133732176,0.006084010004997253,0.012456430686517611,-0.011804053932428338,-0.034055342615744555,0.01044723475088788,-0.022929698274086446,-0.0006784095907702292,0.030322589969634967,13.226751479935006,-43.98576478271703,0.011125644341658105,3,0.014375001192092868,0.007083505392074557,-0.028895746916532544,-0.03387499600648883,-0.037832990288734464,3,-0.08896500561207632,-2.206149832473367,0.2145829945802689,1.1643795016123495,0.220332995057106,-2.4452209511065894,0.2320829927921295,-0.08896500561207632
1542,2005-03-11,0.20966699719429016,0.21674999594688416,0.20774999260902405,0.21641699969768524,732180000.0,-0.02253145933917633,1.427187002063579,8.999940395772407,27.690147508245673,56.301015583053484,0.020370068391146468,0.016073892231179054,-0.010122827663382294,-0.03690589864195887,40.04179830600807,0.009000003337860107,0.010909695414115878,-0.01653290167450905,-0.039088440168770056,0.006022636819751959,-0.027810670921639552,-0.005255132427378545,0.03313121247911452,6.5725094706403695,-43.47983562858599,0.01127776924713051,3,0.017541497945785522,0.013875000178813934,-0.020916998386383057,-0.029041998088359833,-0.026833996176719666,4,-0.08625107796346299,1.6544462792723358,0.21449999511241916,-2.206149832473367,0.2145829945802689,1.1643795016123495,0.220332995057106,-0.08625107796346299
1543,2005-03-14,0.2155829966068268,0.21649999916553495,0.21250000596046448,0.2140000015497208,572148000.0,0.02821616893313217,1.3412309047538657,-0.23451769926156496,31.146919046900166,52.17624519619054,0.011597741255958222,0.010513081148019937,-0.01556088947625045,-0.04162000169137936,38.82431405357617,0.006833001971244784,0.008397702556109027,-0.010500202327966668,-0.03325941445493172,0.012259009798998383,-0.02187980839144918,0.0008794037355158435,0.024411355701427412,32.301046460897666,-12.956932814718556,0.011379606063482518,3,0.008125498890876742,0.009375505149364444,-0.026832997798919705,-0.033207997679710444,-0.03833299875259402,0,-0.10049953240117726,1.427187002063579,0.20966699719429016,1.6544462792723358,0.21449999511241916,-2.206149832473367,0.2145829945802689,-0.10049953240117726
1544,2005-03-15,0.21125000715255735,0.21875,0.21108299493789676,0.2166669964790344,378108000.0,-0.02009893879604907,-1.666314283937608,-3.4219875180028803,32.995263695352776,48.21311700459254,0.012590977465624265,0.015475451476163887,-0.010978501892364989,-0.03611941034895552,37.62177561303702,0.007667005062103244,0.005835596086191747,-0.014729042351245919,-0.03775146713883856,0.008293382436346725,-0.02624025474504224,-0.003217829957449597,0.026164796379758465,22.950896560619157,-19.555625782952433,0.011511212393796327,3,0.011083491146564511,0.014999993145465879,-0.01806250959634778,-0.024958506226539584,-0.024167001247406006,1,-0.12031715595142123,1.3412309047538657,0.2155829966068268,1.427187002063579,0.20966699719429016,1.6544462792723358,0.21449999511241916,-0.12031715595142123
1545,2005-03-16,0.20766699314117432,0.2137500047683716,0.2075829952955246,0.2104170024394989,535356000.0,-0.016961012497365258,-3.2268669825966363,0.5076637838075747,23.447693741537265,43.76917898344673,0.013475990363848112,0.019458905559491757,-0.007187966284270486,-0.03141901887470688,35.98047761076589,0.006167009472847013,0.0026057573616895813,-0.017932906001806248,-0.04192850216553912,0.0060626901619266205,-0.029930704083672682,-0.005935107919939814,0.02737462551727815,0.7521967427492477,-35.67755117405791,0.01199779808186643,3,0.014583006501197815,0.018583007156848907,-0.012416746467351913,-0.01883349567651746,-0.022333994507789612,2,-0.11236256750000129,-1.666314283937608,0.21125000715255735,1.3412309047538657,0.2155829966068268,1.427187002063579,0.20966699719429016,-0.11236256750000129
1546,2005-03-17,0.20558300614356995,0.20908300578594208,0.2050829976797104,0.20833300054073334,442584000.0,-0.010035234613271715,-1.1333312140634748,0.9999945814142509,17.673196163533603,39.17367909619971,0.01297955215044927,0.021966853705427003,-0.004618194381157348,-0.028117308892115195,34.85881861396507,0.0040000081062316895,-0.0007543429072617014,-0.01957104355096817,-0.044737807425905995,0.005595720323969655,-0.03215442548843708,-0.0069876616134992575,0.026712750178589734,3.658508662995256,-25.823594211422755,0.012583381937468916,3,0.01541699469089508,0.020291991531848907,-0.009374510496854782,-0.01674950867891309,-0.017333000898361206,3,-0.134573392183289,-3.2268669825966363,0.20766699314117432,-1.666314283937608,0.21125000715255735,1.3412309047538657,0.2155829966068268,-0.134573392183289
1547,2005-03-18,0.2014169991016388,0.2064169943332672,0.19766700267791748,0.2057500034570694,639012000.0,-0.020264355114166355,2.0880582690209173,1.575641157632932,14.557723485301707,33.58874456187406,0.014196813219831295,0.026618167381056546,-6.121208308235149e-05,-0.022753425019199025,33.94470530467334,0.008749991655349731,-0.00399335952106028,-0.023178750276565546,-0.049963156386886254,0.0036056558337551614,-0.036570953331725914,-0.009786547221405179,0.02761322618342696,17.786827776112904,-4.435278959203227,0.013392203055160359,3,0.013416498899459839,0.020750001072883606,-0.0025835037231445312,-0.012583501636981936,-0.013999998569488525,4,-0.12287937159397744,-1.1333312140634748,0.20558300614356995,-3.2268669825966363,0.20766699314117432,-1.666314283937608,0.21125000715255735,-0.12287937159397744
1548,2005-03-21,0.20833300054073334,0.2088329941034317,0.200083002448082,0.20133300125598907,654456000.0,0.03433673160627615,1.1875016298172674,-1.6155070963570772,24.07256505083788,30.321524003263164,0.003975671111421802,0.01850473708850922,-0.00643872081597871,-0.02857218558133981,31.720256675568336,0.008749991655349704,-0.006575299911741578,-0.014900248497724533,-0.042100480577047905,0.012299983581598839,-0.02850036453738622,-0.001300132458062847,0.01630637357933165,50.59051945922411,33.134201123632806,0.013600116039661691,3,0.0020005032420158386,0.013833999633789062,-0.009041253477334976,-0.01949950307607648,-0.028082996606826782,0,-0.1224001932337987,2.0880582690209173,0.2014169991016388,-1.1333312140634748,0.20558300614356995,-3.2268669825966363,0.20766699314117432,-0.1224001932337987
1549,2005-03-22,0.204583004117012,0.2104170024394989,0.20383299887180328,0.2084999978542328,622992000.0,-0.01800001158716158,-1.4308652129541246,-0.5595705910652669,25.417328403905998,27.584210687431153,0.005874330760091334,0.02063489859198217,-0.002067163790817589,-0.023788833345745886,28.923994616487548,0.006584003567695618,-0.008946524530694805,-0.016950245201587694,-0.04436025802927046,0.010459767626095073,-0.030655251615429063,-0.003245238787746324,0.01628023800115233,43.0019308596585,26.362532758706294,0.013705006413841384,3,0.003625497221946744,0.017583996057510404,-0.004791252315044375,-0.015583001077175113,-0.023750007152557345,1,-0.13360350426346268,1.1875016298172674,0.20833300054073334,2.0880582690209173,0.2014169991016388,-1.1333312140634748,0.20558300614356995,-0.13360350426346268
1550,2005-03-23,0.20900000631809235,0.2104170024394989,0.203916996717453,0.20433300733566284,728784000.0,0.021590269534579765,-1.3640595827473423,-1.1914747113537283,32.14696074994613,25.460866427284575,0.0006505055089257028,0.015281866939214572,-0.005811907228566865,-0.02711502006862171,26.709653494638115,0.0065000057220458984,-0.012057161529288873,-0.011441593617200846,-0.03903060659818269,0.016147419363781,-0.025236100107691783,0.0023529128732900917,0.008615762278437411,88.88630472232416,69.38786806540335,0.01379450649049093,3,-0.000791504979133606,0.013166993856430054,-0.007500004023313522,-0.019416503608226776,-0.026250004768371554,2,-0.10486602751381702,-1.4308652129541246,0.204583004117012,1.1875016298172674,0.20833300054073334,2.0880582690209173,0.2014169991016388,-0.10486602751381702
1551,2005-03-24,0.20941700041294095,0.21525000035762787,0.20925000309944156,0.20958299934864044,865356000.0,0.0019951869963772406,-23.000298027063412,-0.035568667643693465,33.14878222697759,26.06738139603257,-0.0006295393255360826,0.013385277186879208,-0.0053552442014680735,-0.026393098877666582,24.30265777305734,0.0062499940395355225,-0.013631417995678852,-0.009649599343538318,-0.036512879399802356,0.01721368071272572,-0.023081239371670337,0.0037820406845937016,-0.01174999773502347,66.82590732854494,44.523900215892894,0.013431640028132023,3,-0.001208499073982211,0.012749999761581449,-0.005646251142024966,-0.01808399707078931,-0.027334004640579196,3,-0.11500499831468303,-1.3640595827473423,0.20900000631809235,-1.4308652129541246,0.204583004117012,1.1875016298172674,0.20833300054073334,-0.11500499831468303
1552,2005-03-28,0.20708300173282626,0.21250000596046448,0.2050829976797104,0.2094999998807907,511188000.0,-0.011145220662660549,-1.3116724487852907,14.560323159781959,29.281312464325993,25.860091775746547,0.0014520741700772,0.013808517117468083,-0.0021083400112557327,-0.02296345366608199,21.575656512561782,0.007417008280754089,-0.014627712571028462,-0.010321097820997216,-0.03571831516035373,0.015076119518359299,-0.023019706490675473,0.0023775108486810415,-0.009064339101314572,46.152833451230144,23.140378523791707,0.012698608669678257,3,0.0011254996061324796,0.01508399844169614,-0.0026040002703666965,-0.01154150068759921,-0.0260000079870224,0,-0.0909441930531576,-23.000298027063412,0.20941700041294095,-1.3640595827473423,0.20900000631809235,-1.4308652129541246,0.204583004117012,-0.0909441930531576
1553,2005-03-29,0.20250000059604645,0.2091670036315918,0.20158299803733826,0.20683300495147705,587400000.0,-0.02213122805073442,-1.4595407636863584,1.7927214214374874,33.22862951890809,25.886021311697135,0.004452294092888859,0.016140944512793076,0.003294009864129699,-0.017328275213289085,18.830415885235194,0.00758400559425354,-0.01593471102492164,-0.012949948757886881,-0.036457964132271314,0.010558066616497552,-0.02470395644507911,-0.0011959410706946505,-0.004136711210012439,6.7096100316514695,-17.54696592781892,0.01175400768719222,3,0.003958500921726227,0.019666999578475952,0.0026247501373291016,-0.006208501756191254,-0.01566700637340543,1,-0.0744839507135816,-1.3116724487852907,0.20708300173282626,-23.000298027063412,0.20941700041294095,-1.3640595827473423,0.20900000631809235,-0.0744839507135816
1554,2005-03-30,0.20250000059604645,0.20541700720787048,0.19558300077915192,0.20258300006389615,858708000.0,0.0,2.41992102481189,0.01915517757227258,37.25825480221975,27.42052809621741,0.00344260483514372,0.013817145353329785,0.004111456835092148,-0.016284033696126743,15.887696028814451,0.009834006428718567,-0.015208612571506602,-0.011024948954582225,-0.03187913448941937,0.009829236580254919,-0.021452041722000798,-0.0005978561871636534,0.012749999761581421,35.17059015176197,7.872767719606678,0.010427092767418579,3,0.002916499972343445,0.01862499862909317,0.009499751031398773,0.000666499137878418,-0.011999994516372708,2,-0.10987652640320189,-1.4595407636863584,0.20250000059604645,-1.3116724487852907,0.20708300173282626,-23.000298027063412,0.20941700041294095,-0.10987652640320189
1555,2005-03-31,0.1979999989271164,0.20274999737739566,0.1970829963684082,0.20133300125598907,518316000.0,-0.02222223039844229,-1.193533130306397,40.156912028738745,34.083192607145946,29.243861034396563,0.0071824479120136675,0.016325379965155956,0.009302139215466326,-0.010792623758127007,13.73077986148462,0.0056670010089874545,-0.015253385808742137,-0.013729100674390787,-0.033338163685482314,0.005879962336700739,-0.023533632179936537,-0.003924569168845038,0.01685666143894196,12.289613056226939,-16.094605908545887,0.00980453150554576,3,0.0074165016412734985,0.023125000298023224,0.01812475174665451,0.009291499853134155,-0.0049169957637786865,3,-0.08670203058425718,2.41992102481189,0.20250000059604645,-1.4595407636863584,0.20250000059604645,-1.3116724487852907,0.20708300173282626,-0.08670203058425718
1556,2005-04-01,0.19608299434185028,0.20158299803733826,0.1949169933795929,0.20041699707508087,510756000.0,-0.00968184139218986,1.0,1.3003299444727594,36.114968880770924,31.639110522782026,0.008504499114489084,0.01635034584475567,0.012036092017411126,-0.008182010739396173,12.265967126808347,0.006666004657745361,-0.01530388447631792,-0.013912755250930775,-0.03254698546366394,0.004721474961802391,-0.023229870357297344,-0.004595640144564206,0.01838819283246995,6.631406062496187,-23.499288326702217,0.00931711510636658,4,0.009000502526760101,0.024709001183509827,0.020396005362272263,0.011208504438400269,0.0005840063095093329,4,-0.0679966808793464,-1.193533130306397,0.1979999989271164,2.41992102481189,0.20250000059604645,-1.4595407636863584,0.20250000059604645,-0.0679966808793464
1557,2005-04-04,0.1949169933795929,0.19558300077915192,0.1905830055475235,0.19499999284744265,421428000.0,-0.005946466526437155,7.006299212598425,0.019150764999146856,26.604170813750642,31.920400051994555,0.009668228475260998,0.015571290486531497,0.014008925028686947,-0.006347415850082139,10.866539231749291,0.005499988794326782,-0.014554662749053343,-0.013337105512619019,-0.030662689204305316,0.0039884781790672785,-0.021999897358462167,-0.00467431366677587,0.018772026042938234,23.321073390471565,-6.265128394162147,0.008662791845843142,4,0.007999509572982788,0.023708008229732513,0.022166255861520767,0.012374505400657654,-0.005916997790336609,0,-0.06584340023261825,1.0,0.19608299434185028,-1.193533130306397,0.1979999989271164,2.41992102481189,0.20250000059604645,-0.06584340023261825
1558,2005-04-05,0.1914999932050705,0.19908300042152405,0.19033299386501312,0.19499999284744265,430128000.0,-0.017530540130320627,-1.999660292250832,42.16894075402573,27.167618905211086,32.11487677436179,0.011674008236578881,0.016645445159433392,0.018198919248261336,-0.0022602780031655834,8.96701022125151,0.008750006556510925,-0.013395837243485198,-0.014724955707788479,-0.029637826650503796,0.0001879152349268387,-0.022181391179146137,-0.00726852023643082,0.020802665384960173,7.736663403377158,-21.751606469951103,0.0074564354713576525,4,0.01129150390625,0.027000002562999725,0.025833256542682648,0.015791505575180054,-0.005666986107826233,1,-0.05439686594720372,7.006299212598425,0.1949169933795929,1.0,0.19608299434185028,-1.193533130306397,0.1979999989271164,-0.05439686594720372
1559,2005-04-06,0.19441699981689453,0.1983329951763153,0.19374999403953552,0.19508300721645355,567468000.0,0.015232411046095073,-3.5829577034548015,0.19028784788892947,34.442522195674655,32.369939157220514,0.008005128123051625,0.012318924966480932,0.01633578908672151,-0.004483381321444602,8.340552577736982,0.006833001971244812,-0.011482624654450546,-0.010512149333953863,-0.024752040849004953,0.0037277421810972267,-0.017632095091479394,-0.003392203576428332,0.016128085595134733,32.890430833886285,-0.2231439934862749,0.007119945757525545,4,0.008374497294425964,0.02408299595117569,0.022916249930858612,0.012874498963356018,-0.004500001668930054,2,-0.0390089632151317,-1.999660292250832,0.1914999932050705,7.006299212598425,0.1949169933795929,1.0,0.19608299434185028,-0.0390089632151317
1560,2005-04-07,0.1979999989271164,0.20000000298023224,0.19208300113677976,0.19541700184345245,506352000.0,0.01842945376997074,1.405285007401916,-3.8783309094977065,41.399173393646,33.28664928685034,0.003014715834434134,0.007831389327362964,0.013773315879618775,-0.007391157629021872,8.16445557613315,0.007917001843452481,-0.010434998761418512,-0.006100000441074366,-0.019897372641058675,0.007697371758909943,-0.012998686541066534,0.0007986856589178026,0.010928119161151578,68.15113083214676,30.018234689893113,0.006898686099992158,4,0.003416500985622406,0.016999997198581696,0.020625248551368713,0.01058349758386612,0.013082996010780362,3,-0.03787875196001089,-3.5829577034548015,0.19441699981689453,-1.999660292250832,0.1914999932050705,7.006299212598425,0.1949169933795929,-0.03787875196001089
1561,2005-04-08,0.19541700184345245,0.2032500058412552,0.19499999284744265,0.19883300364017487,621540000.0,-0.01304543988717266,-2.8823409790543617,-1.322495413690854,42.94118038923231,34.80441238961771,0.0038028830744616104,0.009393018759522032,0.017295329898628753,-0.0041450944852801375,8.130613840521516,0.008250012993812533,-0.009374593232777229,-0.007728847861289967,-0.021131691480601955,0.005673995758022021,-0.014430269670945961,-0.0010274260516339728,0.012023506306955117,39.3590095587913,-1.2918624295913048,0.006701421809655992,4,0.004332996904850006,0.01820799708366394,0.023458246141672134,0.01316649466753006,0.016415998339653015,4,-0.011943682781421994,1.405285007401916,0.1979999989271164,-3.5829577034548015,0.19441699981689453,-1.999660292250832,0.1914999932050705,-0.011943682781421994
1562,2005-04-11,0.19158299267292025,0.19750000536441806,0.19099999964237213,0.19683299958705905,328380000.0,-0.019619629481387735,-1.0261885407715265,1.536886461586781,28.75335784474946,34.307159981377865,0.00581891715080074,0.012440589937940366,0.02158645048252758,0.0003004916486944176,8.616258443935285,0.006500005722045926,-0.009239059115909304,-0.010658656805753675,-0.024636795890761704,0.0033194822792543544,-0.017647726348257675,-0.003669587263249674,0.014488914334655767,9.677151420206341,-28.488867271062546,0.006989069542504008,4,0.006292007863521548,0.02204200625419614,0.030438005924224826,0.01700050383806226,0.022584006190299932,0,0.026536843941669774,-2.8823409790543617,0.19541700184345245,1.405285007401916,0.1979999989271164,-3.5829577034548015,0.19441699981689453,0.026536843941669774
1563,2005-04-12,0.19391700625419614,0.19425000250339508,0.1867499947547913,0.19099999964237213,512232000.0,0.01218278067751366,3.1864413123671613,-0.5556195752748853,35.966541621230306,34.16363629460126,0.0023907864449205507,0.00885414685272326,0.019754153779982492,-0.0013941804723276718,9.285328434343407,0.007500007748603793,-0.009244701203839967,-0.007241343706846259,-0.020186020751888606,0.005703333338196087,-0.013713682229367447,-0.0007690051843250723,0.010895787701974857,43.43640414450658,5.639112508316153,0.006472338522521177,4,0.0010829940438270846,0.01791649311780935,0.030166491866111783,0.014666490256786374,0.02183298766613012,1,-0.02535626327942786,-1.0261885407715265,0.19158299267292025,-2.8823409790543617,0.19541700184345245,1.405285007401916,0.1979999989271164,-0.02535626327942786
1564,2005-04-13,0.18583300709724426,0.1946669965982437,0.184582993388176,0.19416700303554532,498408000.0,-0.04168793296218154,1.160707415312745,-2.8570370408210355,22.201175027115482,32.84341211904232,0.008785872412845314,0.015743513076372173,0.028245542247546496,0.007247383765098703,9.835678037108403,0.010084003210067721,-0.009066884808842851,-0.014054492861032497,-0.027793837421231787,-0.0003151483008332068,-0.02092416514113213,-0.007184820580932866,0.017173506938788774,6.696377967338185,-23.620706207132955,0.006869672280099639,4,0.008083492517471313,0.022458486258983612,0.04087549075484276,0.02275048941373825,0.029499992728233337,2,0.0,3.1864413123671613,0.19391700625419614,-1.0261885407715265,0.19158299267292025,-2.8823409790543617,0.19541700184345245,0.0
1565,2005-04-14,0.1843329966068268,0.1879999935626984,0.18366700410842896,0.1862500011920929,352080000.0,-0.008071819499926192,-1.6672843016749699,0.23002226056482575,20.663385430880865,31.12656951349898,0.009100340236028182,0.016238314082231003,0.030028402838079088,0.009269962996823755,10.8528264208366,0.004332989454269437,-0.009106171575831157,-0.014387803524732568,-0.02926168623799641,0.0004860791885312743,-0.02182474488136449,-0.006950862168100647,0.01646269495146338,3.400870344005931,-21.37698200721777,0.007436941356631927,4,0.009125508368015262,0.019000507891178103,0.0407920032739639,0.024250499904155703,0.03483399748802185,3,0.030293011256406155,1.160707415312745,0.18583300709724426,3.1864413123671613,0.19391700625419614,-1.0261885407715265,0.19158299267292025,0.030293011256406155
1566,2005-04-15,0.1779170036315918,0.1833329945802689,0.17624999582767487,0.181999996304512,630156000.0,-0.034806535418723805,1.0989806079259465,2.1298815372178512,18.862391380915923,30.266371798739566,0.014157287813186203,0.021581881707968875,0.03630925736106427,0.016163220538146728,12.255344225590628,0.008083000779151944,-0.009754256718695842,-0.019420496374368657,-0.03657791938543872,-0.00226307336329859,-0.027999207879903676,-0.010841784868833637,0.02048067168371781,7.844739086043814,-13.641523301021019,0.008578711505535032,4,0.01183299720287323,0.019582994282245636,0.046312496066093445,0.030666492879390717,0.04633300006389621,4,0.18641271283424343,-1.6672843016749699,0.1843329966068268,1.160707415312745,0.18583300709724426,3.1864413123671613,0.19391700625419614,0.18641271283424343
1567,2005-04-18,0.1766670048236847,0.1806669980287552,0.17583300173282626,0.17683300375938416,473100000.0,-0.007025741117445139,-4.27151887420998,0.040656192405248356,20.30760746136488,29.504148304978877,0.014020710538091091,0.02201112378060424,0.03747666597830179,0.017816208556221902,12.978044451576443,0.004833996295928927,-0.009924224211338123,-0.019432995468378067,-0.03878181824328264,-8.417269347349432e-05,-0.029107406855830353,-0.00975858408092578,0.018187041773603363,4.428179453259855,-18.145365727193138,0.009674411387452292,4,0.012874498963356018,0.020624496042728424,0.048562243580818176,0.03191649168729782,0.0507500022649765,0,0.19905242291573777,1.0989806079259465,0.1779170036315918,-1.6672843016749699,0.1843329966068268,1.160707415312745,0.18583300709724426,0.19905242291573777
1568,2005-04-19,0.1828330010175705,0.18416699767112726,0.17874999344348907,0.17958299815654755,365460000.0,0.034901798443006005,-1.2038204590370423,-19.578456014362658,30.20115220134538,29.032884972275625,0.007259417681220681,0.01458453638167645,0.03092190640781836,0.012082497585177682,13.820149478182515,0.0074999928474425714,-0.01005300879859608,-0.01199199929833411,-0.03130735972011664,0.007323361123448419,-0.02164967950922539,-0.002334319087442832,0.008597257504114442,37.16683228791504,15.518071515641825,0.00965768021089127,4,0.006708502769470215,0.01445849984884262,0.042542245239019394,0.025750495493412018,0.04166699945926672,1,0.1713804273367392,-4.27151887420998,0.1766670048236847,1.0989806079259465,0.1779170036315918,-1.6672843016749699,0.1843329966068268,0.1713804273367392
1569,2005-04-20,0.1772499978542328,0.18708300590515134,0.17708300054073334,0.185917004942894,564672000.0,-0.030536080096399965,-1.2219761045084179,-2.6667690642996087,29.556662106767362,27.71705038484466,0.01134415317217416,0.018988369861352994,0.036126558873548736,0.018059075486086623,14.732063907409104,0.010000005364418002,-0.009848141674586919,-0.016208352148532862,-0.03646175922169484,0.004045054924629116,-0.02633505568511385,-0.006081648611951873,0.0113727544454576,11.646232209407339,-10.724299250620545,0.010126703536580987,4,0.012291505932807922,0.02004150301218033,0.047083500772714615,0.031333498656749725,0.053582996129989624,2,0.21720731470899746,-1.2038204590370423,0.1828330010175705,-4.27151887420998,0.1766670048236847,1.0989806079259465,0.1779170036315918,0.21720731470899746
1570,2005-04-21,0.18708300590515134,0.1877499967813492,0.17925000190734866,0.18083299696445465,538152000.0,0.055475363441217285,1.2415625804347192,-0.7211265523104721,42.32947279039857,27.649082873863136,-0.0002238208378430584,0.007830689898866122,0.025954475877118466,0.008654199159732479,15.656313602987126,0.010499998927116422,-0.009233169925951662,-0.005279494076967262,-0.024328110834718142,0.013769122680783619,-0.014803802455842702,0.0042448143019081785,-0.011250004172325079,94.40302799923928,67.14825665665126,0.009524308378875438,4,-0.00041650235652918033,0.008458495140075711,0.0372087433934212,0.021500490605831174,0.04224999248981476,3,0.15100245895476272,-1.2219761045084179,0.1772499978542328,-1.2038204590370423,0.1828330010175705,-4.27151887420998,0.1766670048236847,0.15100245895476272
1571,2005-04-22,0.1853329986333847,0.1871670037508011,0.1831669956445694,0.185917004942894,336276000.0,-0.009354175507816365,1.5940356777024023,-0.09344087585324412,41.91224643208607,29.111181605789422,-6.107991682102742e-05,0.00809911736606389,0.02757986615278951,0.010878401706007595,16.839637189627048,0.0040000081062316895,-0.009305063521687196,-0.005825301259756083,-0.02331570463750912,0.011665102117996956,-0.014570502948632602,0.0029199004291204367,-0.009261656999587975,79.71805695879617,49.81904984739328,0.008745201688876514,4,-8.299946784973145e-05,0.010208502411842346,0.03891700133681297,0.02325049787759781,0.04050000011920929,4,0.18255785915595335,1.2415625804347192,0.18708300590515134,-1.2219761045084179,0.1772499978542328,-1.2038204590370423,0.1828330010175705,0.18255785915595335
1572,2005-04-25,0.18825000524520874,0.1896670013666153,0.1860000044107437,0.1869170069694519,318168000.0,0.015739272732506082,-1.3157518326479527,-2.2825066340068316,47.234055073124686,30.363127544888798,-0.003911976480781815,0.0038987378989184807,0.02441376327849376,0.008502601578291913,17.82737398219586,0.004334002733230591,-0.010001585334033197,-0.001966644823551189,-0.017796134027961652,0.013862844380859274,-0.00988138942575642,0.005948099778654042,-0.01194509050846096,88.73970098212193,53.722463116832145,0.007914744602205237,4,-0.003000006079673767,0.0072914958000183105,0.0351874940097332,0.020333491265773773,0.03966699540615087,0,0.19123504620032694,1.5940356777024023,0.1853329986333847,1.2415625804347192,0.18708300590515134,-1.2219761045084179,0.1772499978542328,0.19123504620032694
1573,2005-04-26,0.18741700053215027,0.19224999845027926,0.18358300626277926,0.18833300471305847,353148000.0,-0.004424991712342452,-1.019338196235835,-0.6871758182793776,43.82346243314782,32.76560392333684,-0.004579549427321528,0.0037353371275685165,0.024784045231793256,0.00981359484241423,18.341124173156274,0.0086669921875,-0.010718094129272188,-0.0020454995334148462,-0.016812482285129715,0.012721483218300023,-0.009428990909272267,0.005337991842442574,-0.010577602330207797,68.13477560323811,31.491572848615114,0.0073834913758574275,4,-0.0033755004405975064,0.008124500513076782,0.031083248555660248,0.021166495978832245,0.04899999499320984,1,0.21342784508841373,-1.3157518326479527,0.18825000524520874,1.5940356777024023,0.1853329986333847,1.2415625804347192,0.18708300590515134,0.21342784508841373
1574,2005-04-27,0.18025000393390656,0.1831669956445694,0.17649999260902405,0.1825000047683716,609348000.0,-0.038240909724805094,2.720443877147977,2.456321577303518,35.26972442393756,34.38853047812091,0.0019134319971335634,0.009644426675078088,0.0315432762173774,0.01738717199845946,18.57896532928855,0.01091700792312622,-0.010729620517663824,-0.00809999629855157,-0.02206192574122265,0.005861933144119508,-0.015080961019887096,-0.0011190315772160453,0.011999994516372708,23.80958688319855,-8.482570027011718,0.006980964721335536,4,0.003791496157646207,0.015291497111320496,0.03600024804472923,0.028333492577075958,0.05558300018310544,2,0.24549234716885837,-1.019338196235835,0.18741700053215027,-1.3157518326479527,0.18825000524520874,1.5940356777024023,0.1853329986333847,0.24549234716885837
1575,2005-04-28,0.18083299696445465,0.18324999511241916,0.1779170036315918,0.17966699600219727,372948000.0,0.00323435793522564,-1.2859013377873136,-0.5182224576972684,37.481549433193436,36.457325817262856,0.0008736239517425914,0.008126006697162097,0.030489084517951376,0.01710384078729274,18.824879368873408,0.005332991480827359,-0.01135963561086431,-0.006658653169870382,-0.020227899092951807,0.006910592753211042,-0.013443276131411108,0.00012596979167034394,0.011417001485824613,27.51112856149442,-3.7265461391735677,0.006784622961540712,4,0.0032085031270981113,0.0147085040807724,0.03435475379228592,0.027750499546527863,0.052750006318092346,3,0.27649819368749373,2.720443877147977,0.18025000393390656,-1.019338196235835,0.18741700053215027,-1.3157518326479527,0.18825000524520874,0.27649819368749373
1576,2005-04-29,0.1827500015497208,0.18400000035762787,0.17433300614356995,0.1825830042362213,478356000.0,0.010600966734201522,6.249353276082669,0.1432222776010155,42.16002556312137,38.88537227301358,-0.0003193020512099187,0.005437706360346101,0.028137620538685376,0.015368958589022569,19.009194161146155,0.009666994214057922,-0.010612972789689035,-0.004074998944997771,-0.01716878748479167,0.009018789594796128,-0.010621893214894734,0.0024718953248991926,0.009184996783733357,46.977725178789974,12.475244383841876,0.006546894269896955,4,0.0005415007472037991,0.012041501700878116,0.03243774920701978,0.02583349496126172,0.04516699910163882,4,0.2549001173746719,-1.2859013377873136,0.18083299696445465,2.720443877147977,0.18025000393390656,-1.019338196235835,0.18741700053215027,0.2549001173746719
1577,2005-05-02,0.18208299577236176,0.18700000643730166,0.17933300137519834,0.1849170029163361,334908000.0,-0.0036498263841467926,1.1905684355728299,-16.970375658068193,39.17608335661668,39.8825868458215,0.001337396133422153,0.005369204494579366,0.02841525840727188,0.016071027433119944,18.61145334290392,0.007667005062103327,-0.00963625947702601,-0.00410030484199525,-0.016775563396416976,0.008574953712426475,-0.0104379341192061,0.0022373244352155985,0.009147922873497027,43.254969897429135,9.474331536073294,0.00633762927721086,5,0.0012085065245628357,0.011333510279655457,0.033104754984378815,0.026500500738620758,0.0442500114440918,0,0.2402750613512974,6.249353276082669,0.1827500015497208,-1.2859013377873136,0.18083299696445465,2.720443877147977,0.18025000393390656,0.2402750613512974
1578,2005-05-03,0.18108299374580386,0.1855829954147339,0.1803330034017563,0.1822499930858612,439512000.0,-0.0054920121580605,-2.9370313669836516,0.4117841913485011,45.008605851979375,41.59946948417839,0.0023055022281413817,0.005848639501793679,0.028264772244569497,0.017064707432645237,18.695230006970892,0.0052499920129776,-0.007890243075998504,-0.004579456895589806,-0.01719077652614709,0.008031862734967476,-0.010885116710868448,0.001726202919688835,0.009472008399963372,53.28797225633725,15.417052833772253,0.006305659815278645,5,0.0022085085511207303,0.01066701114177701,0.03410475701093671,0.027500502765178653,0.054750010371208135,1,0.2586328287199582,1.1905684355728299,0.18208299577236176,6.249353276082669,0.1827500015497208,-1.2859013377873136,0.18083299696445465,0.2586328287199582
1579,2005-05-04,0.18683299422264102,0.18816700577735898,0.1813330054283142,0.1819169968366623,468816000.0,0.03175339858202664,-1.246555748501665,-4.212510853465572,52.41163435476433,42.719709657996816,-0.002170441794562439,-0.0005256163647608947,0.021310665033280413,0.011369699107016962,18.62957287223902,0.00708401203155512,-0.00600571746314657,0.0015497438609600456,-0.010391496067438666,0.013490983789358757,-0.004420876103239324,0.007520363825159415,0.0030731280830383345,90.35700744519546,46.13782906153629,0.005970619964199359,5,-0.003541491925716428,0.003042012453079196,0.027479756623506518,0.021750502288341494,0.046333998441696195,2,0.26539210330072605,-2.9370313669836516,0.18108299374580386,1.1905684355728299,0.18208299577236176,6.249353276082669,0.1827500015497208,0.26539210330072605
1580,2005-05-05,0.19050000607967374,0.19283300638198853,0.1869170069694519,0.18791699409484866,619272000.0,0.019627217731483126,-1.58172253128668,0.5254298938791698,62.81807592017624,45.04257960111794,-0.005924839530154741,-0.005041814710513848,0.016707175402068092,0.007721009701671139,18.549228554124184,0.006000012159347506,-0.004776785034316944,0.005591755360364881,-0.005070564954800433,0.016254075675530194,0.0002605952027822378,0.010922915517947523,-0.016166999936103793,87.38918771757693,36.97564644175309,0.0053311601575826515,5,-0.0069169998168945035,-0.0017085000872611722,0.022770743817091016,0.018083490431308774,0.04783299565315252,3,0.23796848603972443,-1.246555748501665,0.18683299422264102,-2.9370313669836516,0.18108299374580386,1.1905684355728299,0.18208299577236176,0.23796848603972443
1581,2005-05-06,0.1930830031633377,0.19316700100898745,0.18833300471305847,0.1927500069141388,355728000.0,0.013559039376532356,18.297700841733793,0.12891781035288694,66.28053212144249,47.15885482870881,-0.008149941870229271,-0.00823062291872012,0.0130022712184642,0.00525669399091333,18.91456935568877,0.004833996295928983,-0.002891584519469359,0.00829145237803458,-0.0019284915267467062,0.018511396282815867,0.0031814804256439233,0.013401424330425238,-0.0183799970149994,99.39281590376376,41.3794399345509,0.005109971952390643,5,-0.009332999587059021,-0.00429149717092514,0.020187746733427048,0.015500493347644806,0.031167000532150296,4,0.20975435152595234,-1.58172253128668,0.19050000607967374,-1.246555748501665,0.18683299422264102,-2.9370313669836516,0.18108299374580386,0.20975435152595234
1582,2005-05-09,0.1966670006513596,0.1979999989271164,0.1927500069141388,0.19391700625419614,745332000.0,0.018561952265627735,-1.0653025813277996,8.25833445205198,64.46041354629536,49.451849396836316,-0.011638322687184871,-0.012031048425708374,0.008204756904000077,0.0017522212697041462,18.96361310483759,0.0052499920129776,-0.0022912049011358793,0.011621249467134526,0.00047877763060535927,0.022763721303663692,0.0060500135488699425,0.01719248538539911,-0.021225434708595337,92.45486719095317,30.49073075639552,0.00557123591826458,5,-0.010500498116016443,-0.007875494658947046,0.01627074554562563,0.0119164958596229,0.026915997266769326,0,0.15889803523977197,18.297700841733793,0.1930830031633377,-1.58172253128668,0.19050000607967374,-1.246555748501665,0.18683299422264102,0.15889803523977197
1583,2005-05-10,0.1889999955892563,0.19425000250339508,0.18683299422264102,0.19416700303554532,735120000.0,-0.038984705297331335,1.7815486236071112,-1.8789156267440497,61.76928980582653,52.39624555037953,-0.004160697353737058,-0.005008067161990815,0.014503836419880678,0.00942703280090712,18.495833123389758,0.009834006428718595,-0.0016713334521661627,0.004200094938278193,-0.006317687058106869,0.014717876934663254,-0.0010587960599143242,0.00945898593647071,-0.012204923667430895,46.0010388885859,-21.405628447335992,0.005258890998192527,5,-0.0028334930539131165,-0.00020848959684371948,0.02177075669169426,0.019583500921726227,0.035750001668930054,1,0.197529166658454,-1.0653025813277996,0.1966670006513596,18.297700841733793,0.1930830031633377,-1.58172253128668,0.19050000607967374,0.197529166658454
1584,2005-05-11,0.18583300709724426,0.19083300232887268,0.18549999594688416,0.1899999976158142,555420000.0,-0.016756553258840623,-1.2069076087291652,0.8064611018826179,48.55498219868162,53.626626968767106,-0.00013239904602130315,-0.001940572849013722,0.01625668998493135,0.012542248032668346,17.846147981861048,0.005333006381988525,-0.0017307785805664722,0.0010331064462661688,-0.009484675550118893,0.01155088844265123,-0.004225784551926348,0.006291997444458686,-0.0077656395551014,2.6640885677126485,-58.79433582413264,0.005258890998192527,5,0.00033349543809890747,0.0029584988951683044,0.024812739342451096,0.02275048941373825,0.03841699659824374,2,0.2690587522678536,1.7815486236071112,0.1889999955892563,-1.0653025813277996,0.1966670006513596,18.297700841733793,0.1930830031633377,0.2690587522678536
1585,2005-05-12,0.18991699814796448,0.1924169957637787,0.1856669932603836,0.18583300709724426,835584000.0,0.02197667203750897,-2.057053388852521,-0.9800816758569886,55.02785836282063,55.056386168733695,-0.003120464909030285,-0.0058865831218666564,0.011005205096209003,0.008508200779440478,16.9844970934263,0.006750002503395081,-0.0014027384426941736,0.0048378974199295155,-0.005921386354249103,0.015597181194108134,-0.0005417444671597937,0.010217539307018825,-0.01065367272272319,35.33600918388148,-22.829016645435296,0.0053796418870893144,5,-0.0012504979968070984,-0.0011254921555519104,0.02072874829173088,0.018666498363018036,0.037750005722045926,3,0.22773103481067358,-1.2069076087291652,0.18583300709724426,1.7815486236071112,0.1889999955892563,-1.0653025813277996,0.1966670006513596,0.22773103481067358
1586,2005-05-13,0.21108299493789676,0.2122499942779541,0.1983329951763153,0.20708300173282626,2650320000.0,0.11144866966274303,3.3943848852063705,0.9794324119209551,67.88438276017098,58.24619721357306,-0.022176910549506462,-0.025761261310830147,-0.01100430838809452,-0.012450990366679154,15.985812192351556,0.022332996129989624,0.000734912194985532,0.024345594644546525,0.008991677810992554,0.039699511478100497,0.01666863622776954,0.03202255306132351,-0.03069546910254295,95.63738537246232,39.63214374914992,0.007676958416776984,5,-0.014791496098041562,-0.017791494727134732,-0.0028747469186783114,-0.002499498426914243,0.018750011920928955,4,0.12909617282503882,-2.057053388852521,0.18991699814796448,-1.2069076087291652,0.18583300709724426,1.7815486236071112,0.1889999955892563,0.12909617282503882
1587,2005-05-16,0.21183300018310547,0.213249996304512,0.2084999978542328,0.20858299732208246,664104000.0,0.00355312963713339,-1.781028074889666,0.8125020954793665,69.14920422109215,60.928485921252246,-0.020409345095443426,-0.025024664440581768,-0.012574269182102193,-0.013010354580230865,14.927168196420507,0.004749998450279208,0.0028397357270468215,0.0233373001217842,0.005062658343707616,0.04161194189986078,0.014199979232745907,0.03247462101082249,-0.028896476872343646,94.8937077364144,38.75294762965721,0.009137320889038299,5,-0.014541499316692352,-0.018041498959064484,-0.005145501345396042,-0.002874501049518585,0.01774999499320984,0,0.05861694590384614,3.3943848852063705,0.21108299493789676,-2.057053388852521,0.18991699814796448,-1.2069076087291652,0.18583300709724426,0.05861694590384614
1588,2005-05-17,0.2141669988632202,0.21516700088977814,0.2104170024394989,0.2105830013751984,639804000.0,0.011018107084813211,-1.4259469250146501,1.1027674870703525,78.78273246725388,63.85860793375109,-0.01962011434996258,-0.026235968511193808,-0.015793218448892116,-0.015142196688536474,14.457208018692974,0.004749998450279236,0.004688782603091968,0.024104598909616443,0.0027594134387963765,0.04544978438043651,0.013432006174206396,0.03477719164502649,-0.02819912825308335,96.62924508731888,34.89521175389159,0.010672592735410033,5,-0.01383350044488904,-0.019416995346546145,-0.008416999131441089,-0.004749998450279208,0.018999993801117027,1,0.04396568614626939,-1.781028074889666,0.21183300018310547,3.3943848852063705,0.21108299493789676,-2.057053388852521,0.18991699814796448,0.04396568614626939
1589,2005-05-18,0.21574999392032626,0.2162500023841858,0.2114170044660568,0.21366700530052185,550056000.0,0.007391405144156149,2.135250873623125,0.5811914285001706,79.13683234620606,65.67180309219886,-0.018628893164269134,-0.026126259069606944,-0.017882219815964467,-0.016519761272933087,14.460704862907825,0.004832997918128995,0.007013957444050256,0.023762594163417833,0.0004308320777231811,0.047094356249112485,0.012096713120570507,0.03542847520626516,-0.02627822767663246,98.36507760948093,30.967711505157595,0.01166588104284733,5,-0.014874994754791288,-0.020458489656448392,-0.012333244085311917,-0.004416495561599759,0.010000005364418002,2,0.0417149645027739,-1.4259469250146501,0.2141669988632202,-1.781028074889666,0.21183300018310547,3.3943848852063705,0.21108299493789676,0.0417149645027739
1590,2005-05-19,0.2153329998254776,0.217167004942894,0.2129170000553131,0.2162500023841858,452880000.0,-0.0019327652681309093,2.089780464420894,-0.44023407040711354,77.88733486513722,66.96144784149827,-0.01600163793994039,-0.02475345332037343,-0.01780114223117013,-0.015871058811363498,14.599275848653855,0.004250004887580899,0.009193618329669723,0.02193310037255286,-0.0034764862364623506,0.04734268698156807,0.009228307068045255,0.034637893677060466,-0.02211228052211492,90.26226947874432,19.444129441235958,0.0127047933045076,5,-0.013999499380588531,-0.019582994282245636,-0.014229003340005875,0.00029199570417404175,0.008584007620811462,3,0.04141029882664249,2.135250873623125,0.21574999392032626,-1.4259469250146501,0.2141669988632202,-1.781028074889666,0.21183300018310547,0.04141029882664249
1591,2005-05-20,0.21916699409484866,0.2192499935626984,0.2125830054283142,0.2150830030441284,517008000.0,0.017804954523823247,2.137413573061414,-4.453631030728542,80.10750151525595,68.70001317138278,-0.017597027765251544,-0.027323620803196974,-0.021930751802668208,-0.019432730694191713,14.811561252798306,0.006666988134384183,0.010799649611226786,0.02407539486885074,-0.0034868027377654154,0.0516375924754669,0.010294296065542663,0.03785649367215882,-0.022114869089160966,99.2279116187519,23.89366359055444,0.01378109880330808,5,-0.0167919993400574,-0.022375494241714505,-0.020770989358425168,-0.003999993205070523,0.006166011095046997,4,0.03878325662249682,2.089780464420894,0.2153329998254776,2.135250873623125,0.21574999392032626,-1.4259469250146501,0.2141669988632202,0.03878325662249682
1592,2005-05-23,0.224250003695488,0.226500004529953,0.2199999988079071,0.2206670045852661,703668000.0,0.023192404593729954,-1.6438851428138495,0.8773278554540361,82.8671212041104,71.04421666008099,-0.020513091967290425,-0.031169386338162658,-0.027100600831367755,-0.024237712908374592,15.661665706177258,0.007333010435104342,0.0118092979343839,0.027358404546976106,-0.002893381477346635,0.05761019057129885,0.01223251153481475,0.04248429755913746,-0.023202262349538372,86.01006937752956,7.56130711896391,0.015125893012161365,5,-0.018250003457069425,-0.02383349835872653,-0.030625004321336774,-0.012791506946086911,-0.0010000020265579501,0,0.024896334766259187,2.137413573061414,0.21916699409484866,2.089780464420894,0.2153329998254776,2.135250873623125,0.21574999392032626,0.024896334766259187
1593,2005-05-24,0.2274170070886612,0.2282499969005585,0.22208300232887268,0.22316700220108032,522192000.0,0.014122645890671581,1.0848582547258818,1.1861585104657406,82.1656314240099,74.778733240673,-0.01973265963386192,-0.032871371721400366,-0.030510152759646414,-0.027093475148556256,17.018630531159136,0.006166994571685819,0.012627970104517744,0.02852540761232375,-0.004270910003938422,0.06132172522858592,0.012127248804192664,0.044923566420454836,-0.0212788131059109,95.05144545666182,17.36093217632431,0.016398158808131082,5,-0.020458512008190155,-0.026125505566596985,-0.03400050476193428,-0.016167007386684418,-0.004750013351440402,1,0.009524301262172852,-1.6438851428138495,0.224250003695488,2.137413573061414,0.21916699409484866,2.089780464420894,0.2153329998254776,0.009524301262172852
1594,2005-05-25,0.2245000004768372,0.22808299958705905,0.22233299911022186,0.22691699862480166,535272000.0,-0.0128266863114892,1.4215625980546367,-0.5687047925585375,77.27156355381892,77.25025603967282,-0.01201771995410783,-0.027899724270550402,-0.02773490480783214,-0.02397216623084203,17.58461165506172,0.005750000476837186,0.013416409948824648,0.023395901173353245,-0.010068834834536883,0.05686063718124337,0.006663533169408181,0.04012826917729831,-0.013939445910525289,76.06434885494899,-0.38285071000584026,0.016732368003945067,5,-0.011208504438400324,-0.023208498954773005,-0.0310834981501103,-0.013250000774860438,-0.0008330047130585272,2,0.03860575576432668,1.0848582547258818,0.2274170070886612,-1.6438851428138495,0.224250003695488,2.137413573061414,0.21916699409484866,0.03860575576432668
1595,2005-05-26,0.2308329939842224,0.2325830012559891,0.2260829955339432,0.226500004529953,788784000.0,0.028209325140017505,-1.5159653008490488,-1.7927152562853932,78.56127063296017,78.43657691442716,-0.013339175224721334,-0.03193194834029767,-0.034023480870849165,-0.030064623737621615,18.314749232085543,0.008083000779151889,0.015260445852827736,0.02722889482975005,-0.0073127969740297005,0.0617705866335298,0.009958048927860175,0.044499740731639925,-0.01673455095106116,91.24996181576634,16.973843677372486,0.01727084590188988,5,-0.01029149442911148,-0.0273749902844429,-0.0374164916574955,-0.019582994282245636,-0.003665998578071622,3,-0.02202022601598097,1.4215625980546367,0.2245000004768372,1.0848582547258818,0.2274170070886612,-1.6438851428138495,0.224250003695488,-0.02202022601598097
1596,2005-05-27,0.2293329983949661,0.23149999976158145,0.22691699862480166,0.23149999976158145,322740000.0,-0.006498185390944711,3.229809179989577,-0.5001169260820949,75.51952224628057,79.14439002833701,-0.010033280331797428,-0.028209447401249338,-0.03242839871714223,-0.02818267645236408,18.67992987800225,0.004583001136779785,0.01841613461228081,0.023399749398231473,-0.01150144748860299,0.058300946285065935,0.005949150954814242,0.040850347841648704,-0.011537643717239282,74.17148351967144,2.1041876861350772,0.01745059844341723,5,-0.00783299654722211,-0.025874994695186587,-0.03822899609804151,-0.01808299869298932,0.0039170086383820135,4,-0.023616274093052225,-1.5159653008490488,0.2308329939842224,1.4215625980546367,0.2245000004768372,1.0848582547258818,0.2274170070886612,-0.023616274093052225
1597,2005-05-31,0.225832998752594,0.2302500009536743,0.22208300232887268,0.2283329963684082,763176000.0,-0.015261648636993197,1.5787779837579068,1.1536668385765563,80.77882542385589,79.36617813462613,-0.004848397899020113,-0.022412872017446378,-0.028737718926664213,-0.024345142180555418,19.254302094253603,0.008166998624801608,0.02115492686449688,0.017712249606847752,-0.01636940669734141,0.051793905911036914,0.0006714214547531572,0.03475307775894235,-0.0050801147592147156,35.71425530374947,-38.01233593509116,0.017040828152094584,5,-0.003832995891571045,-0.022374995052814484,-0.03543724864721298,-0.014582999050617218,0.005750000476837158,1,-0.002213996915685912,3.229809179989577,0.2293329983949661,-1.5159653008490488,0.2308329939842224,1.4215625980546367,0.2245000004768372,-0.002213996915685912
1598,2005-06-01,0.2279170006513596,0.2320829927921295,0.22166700661182406,0.2243330031633377,796632000.0,0.009228066359995069,-1.3364731207235871,-1.433600362396608,85.8149543760886,80.10819169350195,-0.005338218194139571,-0.021932791939728025,-0.030825850490308004,-0.026046796708994513,19.916684551526963,0.010415986180305425,0.021432539716301546,0.01745455116033559,-0.01521150011953254,0.05012060244020372,0.0011215255204015395,0.03378757680026964,0.004666000604629489,57.25537839903924,-24.40840932109493,0.016333025639934058,6,-0.005333997309207972,-0.024458996951580103,-0.0375212505459786,-0.016667000949382837,0.006583005189895574,2,-0.020476747978833698,1.5787779837579068,0.225832998752594,3.229809179989577,0.2293329983949661,-1.5159653008490488,0.2308329939842224,-0.020476747978833698
1599,2005-06-02,0.2364169955253601,0.2364169955253601,0.2270829975605011,0.2270829975605011,684348000.0,0.03729425558299093,1.0,2.6043539360879033,86.80661512781393,81.09922283379936,-0.011843803007317633,-0.02796119825525431,-0.03911039740202765,-0.03405390927020946,21.184145704211733,0.009333997964859009,0.021865050390866947,0.023475345969200145,-0.009166072501167022,0.05611676443956731,0.007154636734016562,0.03979605520438373,-0.014749988913536044,100.0,11.96068670405424,0.016320709235183587,6,-0.01191699504852295,-0.03104199469089508,-0.046625494956970215,-0.02516699582338333,0.0015830099582671842,3,-0.05815995486104708,-1.3364731207235871,0.2279170006513596,1.5787779837579068,0.225832998752594,3.229809179989577,0.2293329983949661,-0.05815995486104708
1600,2005-06-03,0.235833004117012,0.2377499938011169,0.2333330065011978,0.23558300733566284,559620000.0,-0.002470175238672545,1.163081829161102,0.026783462165982014,79.0588674119466,80.98270793343167,-0.008991646554660726,-0.02509338784096729,-0.03845569696077558,-0.03298208579876774,23.29466062805717,0.004416987299919101,0.021621750065663303,0.02062470465898511,-0.011750003354332739,0.05299941267230296,0.0044373506523262,0.03681205866564402,-0.014165997505187933,88.08063662836764,0.9610190689137426,0.01618735400665892,6,-0.0069580078125,-0.02979150414466858,-0.046041503548622104,-0.02458300441503522,0.000834003090858515,4,-0.051587386586471884,1.0,0.2364169955253601,-1.3364731207235871,0.2279170006513596,1.5787779837579068,0.225832998752594,-0.051587386586471884
1601,2005-06-06,0.233583003282547,0.2361669987440109,0.2314170002937317,0.23158299922943115,512892000.0,-0.009540652899238111,-3.073751741236286,8.00011921082523,74.667709967011,80.07166224042062,-0.005008368653165951,-0.020715765899687655,-0.036173117455328585,-0.030161898130922238,25.439748107523997,0.004749998450279208,0.021219457607941916,0.016349703818559658,-0.015255314667115355,0.04795472230423467,0.0005471945757221652,0.03215221306139715,-0.011272677183151225,74.09069304398845,-11.547964965262338,0.015802509242837503,6,-0.0038745030760765076,-0.02754150331020358,-0.043791502714157104,-0.02233300358057022,0.0034170001745224,0,-0.02746778569601349,1.163081829161102,0.235833004117012,1.0,0.2364169955253601,-1.3364731207235871,0.2279170006513596,-0.02746778569601349
1602,2005-06-07,0.2279170006513596,0.235833004117012,0.2270829975605011,0.23199999332427976,974136000.0,-0.024256913181023076,-2.0429519384986805,-2.041492199257882,64.4987205259813,78.10867214063967,0.0013773418299186657,-0.013268853494332544,-0.030464460631851126,-0.023928916893238894,27.074282661208738,0.008750006556510898,0.020925487105858787,0.009121201187372252,-0.021269266044588314,0.03951166841933282,-0.006074032428608045,0.02431643480335255,-0.004989087843894985,38.86090292788678,-43.51260811014952,0.015195233615980283,6,0.0017914995551108759,-0.019375503063202015,-0.038875497877597864,-0.01741699874401098,-0.0014169961214066107,1,0.023398896820980397,-3.073751741236286,0.233583003282547,1.163081829161102,0.235833004117012,1.0,0.2364169955253601,0.023398896820980397
1603,2005-06-08,0.22633300721645355,0.2316669970750809,0.22391700744628906,0.22849999368190765,618720000.0,-0.006949869603317005,-1.2146035503966492,0.5307348406051092,61.159047386207284,76.3183925664606,0.003119442062327421,-0.009217125732318004,-0.028707593280671906,-0.021810683212130366,28.80591426078024,0.007749989628791837,0.020074400408255005,0.005670557171106344,-0.02142125263242048,0.03276236697463317,-0.007875347730657067,0.019216462072869755,-0.002812211169242823,17.465496662774385,-60.28746647366215,0.013545904901763413,6,0.0033754929900169373,-0.017291508615016965,-0.03797900304198265,-0.01583300530910492,-0.002250000834465027,2,0.02319587442213744,-2.0429519384986805,0.2279170006513596,-3.073751741236286,0.233583003282547,1.163081829161102,0.235833004117012,0.02319587442213744
1604,2005-06-09,0.235833004117012,0.2359170019626617,0.2243330031633377,0.2245829999446869,619908000.0,0.041973537211358325,1.0290767100511813,-5.1915433491032985,68.14095950613222,75.16058021903527,-0.005144956233394782,-0.015577871154048184,-0.03792076118530416,-0.030725083109815282,30.607983649181662,0.01158399879932398,0.018704028455424765,0.012670554220676394,-0.00970610129449509,0.03504720973584788,0.0014822264630906523,0.023858881978262136,-0.011915996670722934,86.14189564760291,9.559372522548571,0.011188327757585735,6,-0.006124503910541507,-0.026291504502296448,-0.048312250524759265,-0.025333002209663363,-0.017333000898361206,3,-0.005652297398948569,-1.2146035503966492,0.22633300721645355,-2.0429519384986805,0.2279170006513596,-3.073751741236286,0.233583003282547,-0.005652297398948569
1605,2005-06-10,0.2331669926643372,0.235833004117012,0.23158299922943115,0.23558300733566284,465096000.0,-0.01130465798312097,1.9149471102254483,-0.21475678002582427,62.65044829512138,73.7306831133509,-0.0023613734830803257,-0.010019235827266382,-0.03484791553141495,-0.02752826711874512,32.74790444450916,0.004250004887580844,0.017170728267867474,0.007842043042182972,-0.00857167134530945,0.024255757429675395,-0.00036481415156325303,0.016048900235929198,-0.009249985218048151,75.51013705428832,1.718073336718092,0.008206857193746217,6,-0.003458492457866724,-0.021541997790336692,-0.04658373817801481,-0.02266699075698858,-0.011666998267173823,4,0.020727688615204576,1.0290767100511813,0.235833004117012,-1.2146035503966492,0.22633300721645355,-2.0429519384986805,0.2279170006513596,0.020727688615204576
1606,2005-06-13,0.23833300173282626,0.24491700530052185,0.2326669991016388,0.2333330065011978,1409916000.0,0.022155833505670852,-2.8692314571204,-2.0695218828638393,62.70638767917592,71.72263447505313,-0.006835277744959761,-0.01374371601627658,-0.039476872639481325,-0.03206152370952561,33.565993182892306,0.012250006198883057,0.01638392069650932,0.01164555177092555,-0.004307970182692328,0.027599073724543427,0.003668790794116611,0.01962231274773449,-0.013999998569488553,68.64759885502318,-3.4502996074442933,0.00797676097680894,6,-0.0050409957766533176,-0.023124501109123258,-0.05214574560523036,-0.027832999825477628,-0.013500005006790189,0,-0.006990196543671945,1.9149471102254483,0.2331669926643372,1.0290767100511813,0.235833004117012,-1.2146035503966492,0.22633300721645355,-0.006990196543671945
1607,2005-06-14,0.224250003695488,0.24233299493789676,0.21674999594688416,0.23841699957847595,2408412000.0,-0.05908958446772483,1.3258343171939517,-2.833401878740158,47.61279936884651,67.47795058535957,0.007822139811318102,0.001388414365250057,-0.02497180601428678,-0.017427883578394615,33.539556494444476,0.0255829989910126,0.014521605352729533,-0.0030582964420318437,-0.01746971709738479,0.011353124213321103,-0.010264006769708317,0.00414741388564463,0.020667001605033847,26.626922490921963,-40.80908685820825,0.007205710327676467,6,0.006583496928214999,-0.009041503071785001,-0.03797924891114238,-0.013750001788139371,-0.0032500028610229492,1,0.05685618529083625,-2.8692314571204,0.23833300173282626,1.9149471102254483,0.2331669926643372,1.0290767100511813,0.235833004117012,0.05685618529083625
1608,2005-06-15,0.22358299791812894,0.2245829999446869,0.2147500067949295,0.22283299267292025,1669788000.0,-0.002974384688371301,6.151243565429423,-0.05294031645123213,49.284519584414625,63.308828858315195,0.00872750562523425,0.002948166440878891,-0.02377162319249132,-0.016213857027889023,33.260497598752394,0.009832993149757385,0.012992106214853527,-0.00419610217213634,-0.01736123947315807,0.008969035128885389,-0.01077867082264719,0.0023864664783745104,0.02133400738239291,29.280311468713,-35.53318416111652,0.006582568650510863,6,0.006250508129596738,-0.008374497294425937,-0.03610399365425107,-0.013082996010780307,-0.008332997560501071,2,0.013046638782847841,1.3258343171939517,0.224250003695488,-2.8692314571204,0.23833300173282626,1.9149471102254483,0.2331669926643372,0.013046638782847841
1609,2005-06-16,0.22474999725818634,0.22624999284744265,0.2202499955892563,0.22349999845027926,489240000.0,0.005219535255023056,1.8235347741329018,1.6666534212827693,44.837655825848856,59.50647201541545,0.006405061763519876,0.0026245585536959215,-0.024474930127167727,-0.016707059587062256,32.93149121620507,0.005999997258186368,0.011441312903495066,-0.0034791029989719446,-0.015476471626700794,0.008518265628756905,-0.009477787312836355,0.002519581314892466,0.018960328102111818,33.14877501453465,-27.15078713651011,0.00599868431386442,6,0.005083508789539337,-0.009541496634483337,-0.03727099299430847,-0.014249995350837708,-0.008249998092651395,3,-0.0029677013763501625,6.151243565429423,0.22358299791812894,1.3258343171939517,0.224250003695488,-2.8692314571204,0.23833300173282626,-0.0029677013763501625
1610,2005-06-17,0.224250003695488,0.2279170006513596,0.2236669957637787,0.2275000065565109,456348000.0,-0.0022246654896460605,1.081299804430923,-2.600004768376143,45.61182830667524,56.278040719822584,0.005687298449457451,0.004033651566802771,-0.02362300223766825,-0.015577237706898533,32.56315995097418,0.004250004887580927,0.009338800783753043,-0.0044249467551708,-0.014980546034105563,0.006130652523763963,-0.009702746394638195,0.0008528528842965954,0.01830190892219541,31.49135602203644,-25.93594913476487,0.0052777996394673884,6,0.005583502352237674,-0.008958004415035276,-0.036770999431610135,-0.013750001788139371,-0.0032500028610229492,4,-0.025641027344843303,1.8235347741329018,0.22474999725818634,6.151243565429423,0.22358299791812894,1.3258343171939517,0.224250003695488,-0.025641027344843303
1611,2005-06-20,0.2276670038700104,0.22916699945926666,0.2205830067396164,0.224250003695488,606060000.0,0.01523745872112614,1.6753948220891608,-1.0513837435352122,51.58557694141003,54.84324698820356,0.0015006742525957295,0.0013556040207294007,-0.02655783566520517,-0.01837407183111142,31.84820111130219,0.008583992719650269,0.006286099675410439,-0.0014329470694064705,-0.011016380423947841,0.0081504862851349,-0.006224663746677156,0.003358769607864215,0.013772832514762856,46.829578463834075,-12.793042967800758,0.004791716677270691,6,0.0021665021777152738,-0.006042003631591825,-0.03893800079822543,-0.01716700196266177,-0.0021670013666152954,0,-0.027087849218449533,1.081299804430923,0.224250003695488,1.8235347741329018,0.22474999725818634,6.151243565429423,0.22358299791812894,-0.027087849218449533
1612,2005-06-21,0.2298330068588257,0.2309170067310333,0.22699999809265134,0.22916699945926666,428172000.0,0.009513908260733395,1.7642898831150935,0.19490996943017067,51.65412510481317,53.7871445124931,-0.00040785131320025814,-0.0003907211185326942,-0.028082961044111038,-0.020127224049887538,30.56195295253469,0.003917008638381958,0.004535627284114135,0.00045390576124193505,-0.008856047170805376,0.009763858693289246,-0.004201070704781734,0.005108882227265604,0.010539236342353792,93.29498437253766,31.994321609473445,0.0046549764660236605,6,4.991888999661409e-07,-0.003124505281448392,-0.0350415073335171,-0.02283300459384921,-0.0025830119848252175,1,-0.021754969841476623,1.6753948220891608,0.2276670038700104,1.081299804430923,0.224250003695488,1.8235347741329018,0.22474999725818634,-0.021754969841476623
1613,2005-06-22,0.2295829951763153,0.23383300006389615,0.22675000131130216,0.23225000500679016,700668000.0,-0.0010877971181222357,1.4285955150902272,-4.004474773464427,43.12004392399707,51.00704278114475,0.0003929784747442877,3.149587827622202e-05,-0.02725700714696022,-0.019457632324729024,29.18581380769567,0.007082998752593994,0.0030337645910297473,9.559467434883118e-05,-0.009168535321570637,0.009359724670268299,-0.004536470323610903,0.004727659672308565,0.009764358568614184,68.71086293525256,11.797082432917321,0.004632064997959729,6,0.0002505108714103699,-0.0019159913063049316,-0.03404149413108826,-0.0239579901099205,-0.004082992672920199,2,-0.03738514838722562,1.7642898831150935,0.2298330068588257,1.6753948220891608,0.2276670038700104,1.081299804430923,0.224250003695488,-0.03738514838722562
1614,2005-06-23,0.2331669926643372,0.2360000014305115,0.2283329963684082,0.22916699945926666,836976000.0,0.01561090134428067,-1.7053655227894557,-1.499804447424314,47.46894555360431,49.32020914319841,-0.004033084685588106,-0.003024993150828492,-0.029950930048594088,-0.02260226634072443,27.817034701555222,0.007667005062103299,0.0024919629441670366,0.003246242552995743,-0.005844804500972661,0.012337289606964147,-0.0012992809739884592,0.007791766079979945,0.0051964672025922864,81.62411791029939,27.46912016732999,0.004545523526984197,6,-0.0033334866166115362,-0.0049999877810478766,-0.03562524169683462,-0.027541987597942408,-0.0042499899864197055,3,-0.07684188959156113,1.4285955150902272,0.2295829951763153,1.7642898831150935,0.2298330068588257,1.6753948220891608,0.2276670038700104,-0.07684188959156113
1615,2005-06-24,0.22574999928474426,0.23283299803733826,0.2245000004768372,0.2327499985694885,475632000.0,-0.03180979132097961,1.325704613413944,-1.7500027939724387,43.22791326600548,47.155934208401696,0.002482195129163256,0.004207384747344278,-0.0216633395640331,-0.014841788718695625,25.845360208316855,0.0086669921875,0.002083488133401007,-0.003916601091623312,-0.013182782163515261,0.005349579980268637,-0.0085496916275693,0.0007164894443226766,0.011668922459305231,33.51491421463202,-17.369901710506987,0.004633090535945975,6,0.0027915015816688538,0.003000006079673767,-0.027666747570037842,-0.020124994218349457,0.006249994039535495,4,-0.04097453000450313,-1.7053655227894557,0.2331669926643372,1.4285955150902272,0.2295829951763153,1.7642898831150935,0.2298330068588257,-0.04097453000450313
1616,2005-06-27,0.22391700744628906,0.2261669933795929,0.2219170033931732,0.2243330031633377,354588000.0,-0.008119565201606949,1.0813001010687147,0.05942796565069144,46.29630293947448,47.00965682736036,0.0022967573381882933,0.005917197738726565,-0.018756262044256067,-0.012845472500319782,23.64768705611125,0.0042499899864197055,0.000238179873016775,-0.005478793382644648,-0.015095937187253189,0.004138350421963893,-0.010287365284948918,-0.0006702214803403772,0.012595157699795634,14.201550321978695,-36.62603323613252,0.004808571902304266,6,0.001457996666431427,0.004832997918128967,-0.025375254452228546,-0.020750507712364197,0.008082985877990695,0,-0.013027177547126345,1.325704613413944,0.22574999928474426,-1.7053655227894557,0.2331669926643372,1.4285955150902272,0.2295829951763153,-0.013027177547126345
1617,2005-06-28,0.22533300518989566,0.2268330007791519,0.22233299911022186,0.22483299672603607,262308000.0,0.006323761467499356,1.5714297878500425,-1.2019557975427826,49.071182706108225,46.98595272977076,0.0011739973005896465,0.0047029434874923115,-0.019019277406113172,-0.01405365297173991,22.277204991593962,0.004500001668930026,-0.0010842480461678017,-0.0040377959609031455,-0.013696445328662377,0.005620853406856086,-0.008867120644782761,0.00079152872297647,0.010308673622142828,24.256211551443858,-29.519488520937774,0.004829324683879615,6,0.002791993319988223,0.00450050085783002,-0.02574975788593295,-0.02666649967432025,0.00424998998641965,1,0.0007411134172674583,1.0813001010687147,0.22391700744628906,1.325704613413944,0.22574999928474426,-1.7053655227894557,0.2331669926643372,0.0007411134172674583
1618,2005-06-29,0.22325000166893005,0.225832998752594,0.2214169949293137,0.2254170030355453,283572000.0,-0.009244111927634302,1.944991279893,-4.3339293696912,36.4451167773566,46.0534483910494,0.003581422719354188,0.006765237255943524,-0.015982503086057087,-0.011959123636928165,20.624986123898008,0.004416003823280307,-0.0029778533413303,-0.00588744953274728,-0.015912541920553303,0.004137642855058743,-0.010899995726650291,-0.0008749033388442684,0.01155601026242406,12.56947077041903,-35.579059708326625,0.005012546193903015,6,0.005041502416133881,0.006583504378795624,-0.020041748881340027,-0.02283349633216858,0.012166991829872104,2,0.017917102688322695,1.5714297878500425,0.22533300518989566,1.0813001010687147,0.22391700744628906,1.325704613413944,0.22574999928474426,0.017917102688322695
1619,2005-06-30,0.2226669937372208,0.2268330007791519,0.2209170013666153,0.22474999725818634,593232000.0,-0.0026114576813031087,-1.1192949491282849,0.9612377514182686,38.15754313090345,45.22519448263031,0.0042889080704962,0.00660389755998006,-0.01425284985513317,-0.011326603763955306,18.562687876550214,0.005915999412536593,-0.0028394771882697123,-0.005782957375049552,-0.015589600605178305,0.004023685855079201,-0.010686278990113929,-0.0008796357599851756,0.011336777988676328,14.686076364095877,-28.7620682243313,0.004903321615064378,6,0.005624510347843142,0.007166512310504886,-0.018541995435953168,-0.021375492215156583,0.013583004474639865,3,0.012723074572595472,1.944991279893,0.22325000166893005,1.5714297878500425,0.22533300518989566,1.0813001010687147,0.22391700744628906,0.012723074572595472
1620,2005-07-01,0.2236669957637787,0.2240000069141388,0.21916699409484866,0.2219170033931732,315168000.0,0.004491020468610829,3.000814131346501,-0.8401293387129326,31.74326051430262,43.020492657396154,0.003573277722389162,0.004896776243779821,-0.0143879408671439,-0.012304051799498061,16.19077746357952,0.004833012819290133,-0.0027527043437433896,-0.004174654930829996,-0.013552964694228037,0.005203654832568044,-0.008863809812529017,0.000514499950869024,0.009566625364879733,58.70072717447723,17.678400744055565,0.00468915488169902,7,0.003916501998901395,0.006166510283946991,-0.016375496983528137,-0.022375494241714478,0.012000009417533875,4,0.023472425586131163,-1.1192949491282849,0.2226669937372208,1.944991279893,0.22325000166893005,1.5714297878500425,0.22533300518989566,0.023472425586131163
1621,2005-07-05,0.2271669954061508,0.22808299958705905,0.22233299911022186,0.2245000004768372,388440000.0,0.01564826151672616,1.5561219251265859,1.5240037465939338,54.93018120347625,43.38449889058094,-5.7071204581926605e-06,0.0009396354700039189,-0.016908110005493443,-0.015641162649895707,14.256804327734057,0.005750000476837186,-0.0023256939355676687,-0.0003538548946381004,-0.00933581422786045,0.00862810443858425,-0.004844834561249289,0.004137124771973089,0.00532728114915848,89.72629411558191,44.94635563633199,0.00449097966661118,7,0.00041650235652929135,0.0026665106415748874,-0.01516724377870557,-0.02370899170637128,0.005000010132789667,1,0.02127508844094228,3.000814131346501,0.2236669957637787,-1.1192949491282849,0.2226669937372208,1.944991279893,0.22325000166893005,0.02127508844094228
1622,2005-07-06,0.2332500070333481,0.2342499941587448,0.22533300518989566,0.2279170006513596,703632000.0,0.026777708691007485,1.432023051850436,1.9996312416541009,63.810402495972326,45.683427620800416,-0.006205633066311472,-0.004978611253320608,-0.02201444224867463,-0.02160142858660702,13.276234157831276,0.008916988968849154,-0.0017320001308029909,0.0054625064134598,-0.003878442742243887,0.014803455569163487,0.0007920318356079425,0.010132980991311658,-0.018500000238418607,93.37010461340282,44.703348222067575,0.0046704745778518445,7,-0.00566650927066803,-0.0034165009856224338,-0.020771004259586362,-0.0297920033335686,0.002166986465454046,2,-0.0053591154185459455,1.5561219251265859,0.2271669954061508,3.000814131346501,0.2236669957637787,-1.1192949491282849,0.2226669937372208,-0.0053591154185459455
1623,2005-07-07,0.23158299922943115,0.2333330065011978,0.22883300483226776,0.2295829951763153,465900000.0,-0.007146871398287402,-1.571440735694807,0.375023750181621,59.624211738324995,47.03401275243605,-0.004721618408893402,-0.00305473870726225,-0.019343134483706337,-0.01991859184226369,12.785012023247743,0.004500001668930026,-0.0018313140583882948,0.0035329990088939778,-0.00593012010182592,0.012996118119613875,-0.001198560546465971,0.008264558564253927,-0.01644299268722535,82.31787497172006,30.379191516099084,0.004731559555359948,7,-0.00487450510263443,-0.0017494931817054749,-0.018853995949029922,-0.028124995529651642,0.018000006675720187,3,-0.008636230033165937,1.432023051850436,0.2332500070333481,1.5561219251265859,0.2271669954061508,3.000814131346501,0.2236669957637787,-0.008636230033165937
1624,2005-07-08,0.2345000058412552,0.23524999618530276,0.23000000417232516,0.2329999953508377,408132000.0,0.01259594452757784,2.5000049670682722,0.750003725282749,63.51671171804924,49.288323691552016,-0.008302777769582742,-0.0064051246628730185,-0.02097018970233,-0.02272945316199504,11.89861448461641,0.0052499920129776,-0.0020292869073759157,0.0065166555345058386,-0.0027320034217916678,0.015765314490803345,0.0018923260563570854,0.011140985012654592,-0.018977799546718604,95.33675156025303,39.125732830271474,0.00462432947814875,7,-0.007291510701179477,-0.0046664997935295105,-0.021479502320289612,-0.031042002141475677,0.021417006850242615,4,0.003910395030726432,-1.571440735694807,0.23158299922943115,1.432023051850436,0.2332500070333481,1.5561219251265859,0.2271669954061508,0.003910395030726432
1625,2005-07-11,0.2380000054836273,0.2404170036315918,0.23558300733566284,0.2365829944610596,399492000.0,0.014925371237480611,-1.8293925254022938,0.9446674084081328,63.59640041536069,51.21055674442827,-0.011043743145454976,-0.01003919713672044,-0.023131766129840886,-0.02613248667444326,11.159521620930308,0.005916997790336609,-0.0015720585076725024,0.009775004535913429,-0.0002628120805526768,0.019812821152379534,0.004756096227680362,0.014793912844146495,-0.02168868759346007,86.6346076992608,28.029153694427592,0.005018908308233055,7,-0.008208006620407077,-0.008166499435901614,-0.0230625048279762,-0.032625004649162265,0.01358300447463992,0,-0.007352971560696142,2.5000049670682722,0.2345000058412552,-1.571440735694807,0.23158299922943115,1.432023051850436,0.2332500070333481,-0.007352971560696142
1626,2005-07-12,0.2366670072078705,0.2384999990463257,0.23183299601078036,0.2378329932689667,564252000.0,-0.005600832962369351,4.3336075149607804,-0.8228489704923871,59.19388012845954,52.335300902467296,-0.008618262725399728,-0.009314995144208832,-0.02051003905091217,-0.024697313724111714,9.309449022805053,0.006667003035545349,-0.0016693998484636763,0.008525305986404441,-0.001181516188143411,0.018232128160952293,0.003671894899130529,0.013378717073678353,-0.01890934817321782,75.13924150671278,20.057522650464477,0.004853411087273921,7,-0.006875008344650296,-0.006833501160144834,-0.019208759069442805,-0.030625507235527094,0.0149160027503967,1,-0.004225354595706832,-1.8293925254022938,0.2380000054836273,2.5000049670682722,0.2345000058412552,-1.571440735694807,0.23158299922943115,-0.004225354595706832
1627,2005-07-13,0.2370000034570694,0.23833300173282626,0.2329999953508377,0.2376669943332672,594780000.0,0.0014070243804891192,4.335659070748513,0.5720401799407013,59.95597940424979,54.9476189721221,-0.007959254413852757,-0.009110940042395543,-0.019502363375620002,-0.024894552784929802,9.655763174682178,0.005333006381988553,-0.0008598376089163084,0.00822080224752425,-0.0020671822477061896,0.01850878674275469,0.0030768099999090304,0.01336479449513947,-0.01788278374660035,70.50241256307974,16.436459363347495,0.005143992247615215,7,-0.007208004593849182,-0.0071664974093437195,-0.01912500336766243,-0.03095850348472598,0.008083000779151917,2,-0.020392395981565503,4.3336075149607804,0.2366670072078705,-1.8293925254022938,0.2380000054836273,2.5000049670682722,0.2345000058412552,-0.020392395981565503
1628,2005-07-14,0.226500004529953,0.2441670000553131,0.2261669933795929,0.2395000010728836,1871496000.0,-0.04430379229516923,-1.6342721873361021,19.490516297669846,42.45218404083311,55.42480129544762,0.0034087003247597614,0.0017062805570648987,-0.0077238236916649106,-0.014685719868241132,9.88144067199184,0.018000006675720215,-0.0003451359666537812,-0.00242504701018334,-0.012482997320437839,0.007632903300071159,-0.007454022165310575,0.0026039281449438956,-0.0061047977842166035,1.8500612603066326,-46.71698467152851,0.005028975155127242,7,0.005166992545127869,0.0033335015177726746,-0.007375005632638959,-0.020458504557609586,0.016832992434501648,3,0.03936860393161701,4.335659070748513,0.2370000034570694,4.3336075149607804,0.2366670072078705,-1.8293925254022938,0.2380000054836273,0.03936860393161701
1629,2005-07-15,0.22408300638198853,0.226500004529953,0.22016699612140656,0.225832998752594,1223352000.0,-0.0106710732875277,3.1070041166579694,0.13461483353679154,47.8718344798198,57.216865069393975,0.006758401206861803,0.0042907355850109186,-0.004215377837462536,-0.012624799737181835,9.870671610149145,0.006333008408546448,-0.0001460592802265681,-0.004808695614337916,-0.014929162738170326,0.005311771509494495,-0.009868929176254121,0.00025153794757828973,0.020083993673324585,16.31670674457489,-32.74345236836042,0.005060233561916209,7,0.008083991706371307,0.005750499665737152,-0.004708006978034973,-0.01804150640964511,0.01724998652935028,4,0.11379711444826657,-1.6342721873361021,0.226500004529953,4.335659070748513,0.2370000034570694,4.3336075149607804,0.2366670072078705,0.11379711444826657
1630,2005-07-18,0.2185000032186508,0.22349999845027926,0.2162500023841858,0.2234169989824295,1044900000.0,-0.02491488869896963,1.8526475020081061,2.809724114441433,43.688686618895446,55.96781011555166,0.01288654630401706,0.009929991766280177,0.0022984844959887396,-0.007310208981208488,9.847706380457327,0.007833003997802734,0.0008291869498766868,-0.01010419875383381,-0.02107115606748594,0.0008627585598183218,-0.015587677410659861,-0.004620720097007758,0.02566699683666232,8.059608919880464,-43.53409240966177,0.005483478656826064,7,0.01170849800109866,0.011333502829074887,0.0011249966919422427,-0.012458503246307373,0.024416998028755216,0,0.1712448920900207,3.1070041166579694,0.22408300638198853,-1.6342721873361021,0.226500004529953,4.335659070748513,0.2370000034570694,0.1712448920900207
1631,2005-07-19,0.2214999943971634,0.22200000286102292,0.2181670069694519,0.21983300149440765,517896000.0,0.013729936541513554,1.8743770253660017,-0.3390267111954256,45.693151912463605,53.954782272939575,0.010055608689985701,0.006792552350085551,0.0002001344906037983,-0.010661037033085463,10.215953628494967,0.003832995891571017,0.00185402445875954,-0.006795857101678848,-0.018211377931399902,0.004619663728042206,-0.012503617516539361,-0.001088096686818335,0.02155032575130464,18.80571856194735,-34.748706854034076,0.0057077604148605245,7,0.00870850682258606,0.008333511650562286,-0.0008332468569278717,-0.015458494424819974,0.021583005785942105,1,0.13581497210859106,1.8526475020081061,0.2185000032186508,3.1070041166579694,0.22408300638198853,-1.6342721873361021,0.226500004529953,0.13581497210859106
1632,2005-07-20,0.22483299672603607,0.22574999928474426,0.21591700613498688,0.21891699731349945,526500000.0,0.015047414957927163,1.5375451360715564,3.5489049789934746,51.730086168007254,53.07765720957093,0.006038059892524594,0.0032314327328889225,-0.0022894476273246644,-0.014383600563333043,10.220408783004746,0.009832993149757385,0.0032206004981589764,-0.003212854266166687,-0.014705374136668642,0.008279665604335268,-0.008959114201417678,0.0025334056690843043,0.01714531071186068,31.56103543312278,-26.055027893937964,0.0057462599352509835,7,0.005209006369113922,0.004625506699085236,-0.0005827434360980988,-0.015207991003990173,0.019916996359825134,2,0.11897725699411743,1.8743770253660017,0.2214999943971634,1.8526475020081061,0.2185000032186508,3.1070041166579694,0.22408300638198853,0.11897725699411743
1633,2005-07-21,0.22100000083446505,0.22291700541973114,0.21641699969768524,0.2219170033931732,594528000.0,-0.017048191090214382,3.4566273492135657,-0.15500382856105616,48.29895251846869,51.3867950762842,0.009177051452885554,0.006733682143595293,0.0026069865299767903,-0.010986368376382866,9.902324078774928,0.00841599702835083,0.00318837045174189,-0.00661670044064519,-0.018501838123215597,0.005268437241925217,-0.012559269281930407,-0.0006741315993599728,0.019414628525257105,48.02981640719078,-14.396281229291901,0.0059425688412852095,7,0.00904200226068494,0.008458502590656253,0.0020209997892379483,-0.011374995112419156,0.019999995827674838,3,0.108972865659829,1.5375451360715564,0.22483299672603607,1.8743770253660017,0.2214999943971634,1.8526475020081061,0.2185000032186508,0.108972865659829
1634,2005-07-22,0.21525000035762787,0.2252500057220459,0.21366700530052185,0.22208300232887268,699264000.0,-0.026018101606904875,-1.3168336013328943,7.45145354978189,42.17009261068995,49.00609420909857,0.013308845568617111,0.011670937837403611,0.00947763268310281,-0.005700682561274095,9.461565944030728,0.011583000421524048,0.002093432656234545,-0.011470851302146923,-0.024261036607137965,0.0013193340028441192,-0.017865943954642444,-0.005075758649651402,0.023694771608610166,13.101016678259066,-47.73928084934425,0.006395092652495527,7,0.013667002320289612,0.013667002320289612,0.0072710029780864716,-0.00562499463558197,0.026167005300521823,4,0.13046688297406828,3.4566273492135657,0.22100000083446505,1.5375451360715564,0.22483299672603607,1.8743770253660017,0.2214999943971634,0.13046688297406828
1635,2005-07-25,0.21649999916553495,0.22316700220108032,0.21183300018310547,0.2127500027418137,974952000.0,0.005807195381325236,-3.0594551897869433,-0.5488065771826636,39.64349370956355,46.833829051443466,0.009709392650647936,0.010216211079882437,0.009254250551805315,-0.007299345868489543,9.611907844957916,0.011334002017974854,0.001237280667664875,-0.00975835248827936,-0.023340788026101317,0.003824083049542598,-0.016549570257190338,-0.0029671347193683806,0.020422551467445788,33.53452097212477,-22.674856985279177,0.006791217768910974,7,0.011500000953674344,0.011500000953674344,0.006021004170179395,-0.006874993443489047,0.03358300030231473,0,0.11470205007629897,-1.3168336013328943,0.21525000035762787,3.4566273492135657,0.22100000083446505,1.5375451360715564,0.22483299672603607,0.11470205007629897
1636,2005-07-26,0.22100000083446505,0.22133299708366394,0.2147500067949295,0.2155829966068268,759492000.0,0.02078522718833553,1.1643905414442794,1.4445358383202813,37.72937895507978,44.36420677931347,0.0030768818436816836,0.0057829652662546305,0.005171974849485256,-0.012074816443229247,10.112611471556658,0.006582990288734436,-3.813207904168614e-05,-0.005112500488758054,-0.018862409971126037,0.00863740899360993,-0.011987455229942046,0.001762454252425938,0.013413594753528157,65.86908991235134,13.767085025800114,0.006874954741183987,7,0.006999999284744235,0.006999999284744235,0.0015627518296241483,-0.011374995112419156,0.03466700017452237,1,0.09917194719540912,-3.0594551897869433,0.21649999916553495,-1.3168336013328943,0.21525000035762787,3.4566273492135657,0.22100000083446505,0.09917194719540912
1637,2005-07-27,0.2255000025033951,0.226500004529953,0.21758300065994265,0.22133299708366394,807828000.0,0.02036199842506181,1.8918404971717466,0.7692453696954077,44.23401625740661,44.56218813671052,-0.003605055365314358,0.0013661598205964298,0.0011264235543248236,-0.0168109493993798,10.27599846272346,0.008917003870010348,-0.0016020156488679438,-0.0006208486855029671,-0.014368967771020924,0.01312727040001499,-0.007494908228261932,0.0062532108572559975,0.006655533544109332,93.18196134050488,43.04720299145912,0.006874059542758972,7,-0.0063335001468658725,0.0024999976158141812,0.00022925063967701997,-0.01587499678134921,0.030249997973442105,2,0.07797338130604081,1.1643905414442794,0.22100000083446505,-3.0594551897869433,0.21649999916553495,-1.3168336013328943,0.21525000035762787,0.07797338130604081
1638,2005-07-28,0.2272499948740005,0.2283329963684082,0.22200000286102292,0.22508299350738525,411240000.0,0.007760498231387025,1.9231419993603232,0.5200380485118359,42.97234117785716,44.017799992048005,-0.005852976716430813,-7.251603875502166e-05,-0.00021465686131913464,-0.018826545313275156,10.64454774563429,0.006332993507385282,-0.002945369565986733,0.0009291440248488936,-0.012759378932368698,0.014617666982066485,-0.005915117453759916,0.007773405503457703,0.0028732875870640384,93.43635306187291,46.99440436382129,0.0068442614786088,7,-0.007166996598243658,0.0007500052452087957,0.0010210089385510046,-0.017624989151954595,0.024333015084266718,3,0.0770076946385132,1.8918404971717466,0.2255000025033951,1.1643905414442794,0.22100000083446505,-3.0594551897869433,0.21649999916553495,0.0770076946385132
1639,2005-07-29,0.2255000025033951,0.22875000536441806,0.2236669957637787,0.22633300721645355,351660000.0,-0.007700736678016962,-1.2596083782673908,-0.38440433212996095,37.45784824741111,43.32548461743864,-0.0043369188745156495,0.002003311363136806,0.001881310808952319,-0.01716741510452993,10.921478279457888,0.005083009600639371,-0.004534313531160433,-0.0009624987840652077,-0.014550079892854562,0.012625082324724146,-0.007756289338459871,0.005831291770329455,-0.01366700232028964,80.78854486246139,37.80185578795391,0.006793790554394675,7,-0.005208499729633359,0.0024999976158141812,0.0032502524554729184,-0.01587499678134921,0.028166994452476474,4,0.06873611524022682,1.9231419993603232,0.2272499948740005,1.8918404971717466,0.2255000025033951,1.1643905414442794,0.22100000083446505,0.06873611524022682
1640,2005-08-01,0.2289170026779175,0.2299170047044754,0.22533300518989566,0.2268330007791519,389040000.0,0.015152993953829075,1.2448544730783269,-2.501788844764201,42.536011540684854,42.97469124279656,-0.006840192229953246,-0.0010542571668531175,-0.0011294319414039966,-0.0205645190894386,11.532003934145068,0.004583999514579745,-0.004465933830739982,0.0021920010447502303,-0.011371012198746838,0.0157550142882473,-0.004589505576998304,0.008973507666498765,-0.0167456623911858,93.40672404307179,52.23631002982829,0.006781506621748536,8,-0.008042000234127072,-0.0009170025587082187,8.32527875899991e-05,-0.01929199695587161,0.032833009958267184,0,0.05460495653011632,-1.2596083782673908,0.2255000025033951,1.9231419993603232,0.2272499948740005,1.8918404971717466,0.2255000025033951,0.05460495653011632
1641,2005-08-02,0.23199999332427976,0.2327499985694885,0.22883300483226776,0.22916699945926666,422652000.0,0.01346772240723415,-1.2376535984711288,1.3594008079796438,45.42676153739423,42.2743218393951,-0.009249845197253553,-0.003959618668964743,-0.0038855643996584255,-0.023608158851085942,11.767848308228848,0.003916993737220736,-0.004452477309381864,0.005033341795206037,-0.008733514625064914,0.018800198215476988,-0.001850086414929425,0.011916770005341498,-0.01911882646083829,95.0550184704865,55.21571888902087,0.006883428210135474,8,-0.00970849394798276,-0.003999993205070468,-0.0033542402088641843,-0.02237498760223386,0.03283300995826724,1,0.07794399424095788,1.2448544730783269,0.2289170026779175,-1.2596083782673908,0.2255000025033951,1.9231419993603232,0.2272499948740005,0.07794399424095788
1642,2005-08-03,0.23199999332427976,0.2341669946908951,0.2299170047044754,0.23199999332427976,518256000.0,0.0,-1.0403327920336345,0.0,56.22650077869636,43.155160534975955,-0.00908128810840017,-0.004277371227359522,-0.003715832766225974,-0.02349123927188354,11.34733225542287,0.0042499899864197055,-0.0037442134989284503,0.005095842480659446,-0.00856182119469584,0.018753506156014732,-0.0017329893570182109,0.011924674318337103,-0.01792669655847548,82.18950586212307,35.99388521081559,0.006828831837677644,8,-0.008999995887279483,-0.003999993205070468,-0.004937488585710498,-0.02237498760223386,0.036249995231628446,2,0.10201296709361074,-1.2376535984711288,0.23199999332427976,1.2448544730783269,0.2289170026779175,-1.2596083782673908,0.2255000025033951,0.10201296709361074
1643,2005-08-04,0.2295829951763153,0.23125000298023224,0.2290830016136169,0.2302500009536743,356424000.0,-0.010418095765141078,-1.5998927326359889,-100.0,56.226500778696405,44.71698366475445,-0.005943811363661844,-0.002126940220401441,-0.0012557868213922407,-0.021064650922837103,10.849907451027915,0.0029169917106628696,-0.003355716255821095,0.002778844535350794,-0.010763374244287915,0.016321063314989503,-0.003992264854468575,0.009549953925170163,-0.013902202576503764,56.34285730504652,6.104709601934346,0.006771109389819359,8,-0.006582997739315033,-0.001582995057106018,-0.0006037428975105286,-0.01995798945426941,0.0377500057220459,3,0.1139762345221873,-1.0403327920336345,0.23199999332427976,-1.2376535984711288,0.23199999332427976,1.2448544730783269,0.2289170026779175,0.1139762345221873
1644,2005-08-05,0.23541699349880216,0.2359170019626617,0.2276670038700104,0.2292499989271164,684096000.0,0.025411282390520373,1.3022142753186394,-9.245788838747496,69.04338875969054,47.98363867032411,-0.00962885971084007,-0.008315033854893267,-0.0068840199954754155,-0.02678585177995882,10.331535919979876,0.008249998092651284,-0.0033800381159251325,0.008566993474960288,-0.005090650280525494,0.02222463723044607,0.0017381715972173972,0.01539581535270318,-0.01825730473170392,95.27580672410903,38.06229409663022,0.006828821877742888,8,-0.010083489120006561,-0.007416993379592868,-0.006354488432407351,-0.02579198777675626,0.04000000655651095,4,0.0686697090945021,-1.5998927326359889,0.2295829951763153,-1.0403327920336345,0.23199999332427976,-1.2376535984711288,0.23199999332427976,0.0686697090945021
1645,2005-08-08,0.23624999821186066,0.2414170056581497,0.2345830053091049,0.2370000034570694,725544000.0,0.0035384221872782895,-2.3467264076592556,-0.12161600541245887,67.45563507548289,51.28655601703557,-0.008231319223695688,-0.009787686733294054,-0.007701500085980195,-0.027442859486142362,9.458410028406835,0.0068340003490448,-0.00284942998349369,0.009487498551607132,-0.003888895222735611,0.022863892325949875,0.0027993016644357605,0.016175695438778503,-0.017214578125206076,62.42176891390603,0.3354734535542505,0.0066881968871713654,8,-0.006749995052814484,-0.008249998092651367,-0.007187493145465851,-0.02662499248981476,0.03583301603794098,0,0.07372274656439148,1.3022142753186394,0.23541699349880216,-1.5998927326359889,0.2295829951763153,-1.0403327920336345,0.23199999332427976,0.07372274656439148
1646,2005-08-09,0.23566700518131256,0.23716700077056885,0.23308299481868744,0.2365829944610596,291900000.0,-0.00246769538607694,2.9193879375067033,1.2213104982913825,63.71394576274774,53.45099262874014,-0.0059776293837333905,-0.009785141922175056,-0.007061080039287099,-0.02665219743805053,9.07172041801321,0.004084005951881409,-0.0013690494019821253,0.008954505622386921,-0.004272647654039868,0.02218165889881371,0.0023409289841735126,0.01556808226060033,-0.013945794826078578,58.181820152219444,-7.444921714031011,0.006613576638213396,8,-0.0039585009217262546,-0.0076670050621032715,-0.0069585032761096954,-0.026041999459266663,0.04125000536441803,1,0.11067738326290066,-2.3467264076592556,0.23624999821186066,1.3022142753186394,0.23541699349880216,-1.5998927326359889,0.2295829951763153,0.11067738326290066
1647,2005-08-10,0.23216700553894046,0.2378329932689667,0.22975000739097595,0.2366670072078705,440556000.0,-0.014851462298166584,1.3662227418067372,4.912723072668264,64.25563953826806,55.81580355767468,-0.0016008023604671406,-0.007026010335456773,-0.0034303069494183436,-0.02289625355441141,8.446322845107378,0.00808298587799075,0.00022776834102047894,0.005696155875921288,-0.006901250111267437,0.018293561863110014,-0.0006025471176730746,0.011994858869515651,-0.00808229974735658,32.727280608877756,-33.67436184115663,0.006298702993594356,8,0.00037499517202374544,-0.004167005419731168,-0.003458503633737592,-0.02254199981689456,0.044916003942489596,2,0.1407004310012845,2.9193879375067033,0.23566700518131256,-2.3467264076592556,0.23624999821186066,1.3022142753186394,0.23541699349880216,0.1407004310012845
1648,2005-08-11,0.23541699349880216,0.235833004117012,0.2299170047044754,0.23216700553894046,701556000.0,0.013998491957620596,1.8985723098938343,-0.7222192787840533,77.50022554759317,60.264956591028245,-0.003990069465141882,-0.010091082477592384,-0.006576243941327026,-0.02597922917862175,8.86174418921426,0.005915999412536593,0.0018084681533852287,0.008500294387340512,-0.00471736950004506,0.021717958274726085,0.00189146244364774,0.015109126331033285,-0.00925241172323038,56.36355360678478,-16.08708432314087,0.006608831943692781,8,-0.0020419880747794827,-0.007416993379592868,-0.006708491593599292,-0.02579198777675626,0.03775002062320712,3,0.13946739599863722,1.3662227418067372,0.23216700553894046,2.9193879375067033,0.23566700518131256,-2.3467264076592556,0.23624999821186066,0.13946739599863722
1649,2005-08-12,0.24958300590515134,0.2517499923706055,0.2407499998807907,0.2492499947547913,2295420000.0,0.060174128451017106,3.7139618641361074,0.10246534894062281,83.3612575609544,64.80109503772486,-0.016070652399373025,-0.02345109684428312,-0.020745471936422732,-0.039834282285429706,10.100826442651758,0.016332998871803367,0.0031476996704195015,0.02139130681753157,0.004828344433528253,0.037954269201534885,0.013109825625529925,0.029672788009533213,-0.021588133263670206,90.15005479567073,12.2489937900542,0.008281481192001654,8,-0.009874507784843362,-0.017791509628295843,-0.02131200581789014,-0.03995800018310544,0.028916984796524076,4,0.07111860412465498,1.8985723098938343,0.23541699349880216,1.3662227418067372,0.23216700553894046,2.9193879375067033,0.23566700518131256,0.07111860412465498
1650,2005-08-15,0.2559170126914978,0.2585000097751617,0.2472500056028366,0.25041699409484863,882804000.0,0.025378357646488103,1.109505102097851,16.51601933059162,83.95474904616259,69.08198253869912,-0.02030748648630265,-0.028288555879037558,-0.02699033222879088,-0.045887867842597796,11.114566794020766,0.011250004172325079,0.004726229709449387,0.025854463130235678,0.005813252432180005,0.04589567382829138,0.015833857781207827,0.03587506847926353,-0.0260000079870224,91.01566306274572,11.113758689748906,0.010020605349027845,8,-0.012833505868911743,-0.020750507712364225,-0.027396012097597122,-0.046292006969451904,0.02016597986221308,0,0.07619652620485251,3.7139618641361074,0.24958300590515134,1.8985723098938343,0.23541699349880216,1.3662227418067372,0.23216700553894046,0.07619652620485251
1651,2005-08-16,0.2515830099582672,0.2557500004768372,0.2497500032186508,0.2535000145435333,637488000.0,-0.016935188042598526,-1.1493741158886572,-0.34854510972636144,75.4463503028877,71.21752137472038,-0.014419912669163537,-0.02275174645493655,-0.02254317113503551,-0.041302457209677124,12.183090933643207,0.006167009472847013,0.006827953015600019,0.0200163096189499,-0.0017595900151662347,0.041792209253066065,0.009128359801891833,0.03090425943600797,-0.017092724442482,75.94087219728632,-2.1869605002856076,0.010887949817058077,8,-0.008499503135681152,-0.016416504979133634,-0.021770257502794266,-0.041958004236221313,0.01708400249481201,1,0.08148405687226257,1.109505102097851,0.2559170126914978,3.7139618641361074,0.24958300590515134,1.8985723098938343,0.23541699349880216,0.08148405687226257
1652,2005-08-17,0.2515830099582672,0.2546670138835907,0.2503330111503601,0.2504999935626984,607572000.0,0.0,-5.117233836705506,-0.5649524283315425,74.57831307167031,73.25661162949527,-0.01268376735824972,-0.021760627670306815,-0.022245019548477046,-0.041011229663291404,13.844137305501652,0.004334002733230591,0.008552336862394982,0.01867880895733834,-0.004590476419111644,0.04194809433378832,0.007044166269113361,0.030313451645563316,-0.013251168560981769,75.80030581183254,-0.37494599474521806,0.011634642688224986,8,-0.008499503135681152,-0.016416504979133634,-0.021770257502794266,-0.041958004236221313,0.020999997854232788,2,0.10069837622050004,-1.1493741158886572,0.2515830099582672,1.109505102097851,0.2559170126914978,3.7139618641361074,0.24958300590515134,0.10069837622050004
1653,2005-08-18,0.2450830042362213,0.250916987657547,0.2440000027418137,0.2496670037508011,822732000.0,-0.025836425612063896,-1.049476251973032,-4.232622454595704,68.04851673692288,73.14607029363219,-0.0041950159861054714,-0.014086075216801996,-0.015465180979048948,-0.03418165955072022,15.19426979175721,0.0075830072164535245,0.009853041528623901,0.01097465306520462,-0.012193142246704591,0.03414244837711383,-0.0006092445907499855,0.022558550721159226,-0.003524255898475659,24.411278535707854,-49.066212256452076,0.011583897655954608,8,-0.0009579956531524936,-0.009916499257087735,-0.015270251780748367,-0.035457998514175415,0.02974998950958252,3,0.13056803079811186,-5.117233836705506,0.2515830099582672,-1.1493741158886572,0.2515830099582672,1.109505102097851,0.2559170126914978,0.13056803079811186
1654,2005-08-19,0.24333299696445465,0.2462500035762787,0.2425830066204071,0.24549999833106995,422232000.0,-0.007140467684490837,-1.0000081272070447,0.47273158727940007,63.70758430572201,72.7296202081032,-0.0013455346324318107,-0.010671415382011606,-0.013756166700696515,-0.03210891829255727,16.165341046762475,0.003666996955871582,0.010561466437787548,0.007820495963096613,-0.01389329287868779,0.029534284804881045,-0.0030363984577956027,0.01867739038398883,0.015167012810707037,4.711881607082022,-63.508195184563135,0.010856894420892216,8,0.000792011618614169,-0.008166491985321073,-0.012582745403051376,-0.031207993626594543,0.03241701424121857,4,0.1226057194450807,-1.049476251973032,0.2450830042362213,-5.117233836705506,0.2515830099582672,-1.1493741158886572,0.2515830099582672,0.1226057194450807
1655,2005-08-22,0.2413329929113388,0.2468329966068268,0.2384999990463257,0.242917001247406,547224000.0,-0.008219206100552046,-1.2987591950491297,0.7309678528451091,59.060985048500186,72.21262457318682,0.0016218748410590511,-0.007078515045089939,-0.01173529438269258,-0.029722681523974698,16.718135414247964,0.008332997560501099,0.011504947696187373,0.004578842222690588,-0.015321647027892127,0.02447933147327333,-0.005371402402600783,0.014529086847981959,0.01684867680072777,16.423151478713184,-46.403028911603016,0.00995024462529137,8,0.0027920156717300137,-0.006166487932205228,-0.010332740843296051,-0.028707988560199738,0.03608401119709015,0,0.15400711416192925,-1.0000081272070447,0.24333299696445465,-1.049476251973032,0.2450830042362213,-5.117233836705506,0.2515830099582672,0.15400711416192925
1656,2005-08-23,0.242917001247406,0.2441670000553131,0.24025000631809235,0.2410829961299896,254460000.0,0.006563579711826417,-1.23829189373297,-1.1578254202688767,60.28256751764788,71.77117212645125,0.001312447548650314,-0.007311217868473663,-0.013446139272944302,-0.03087671600525005,17.300803476250117,0.003916993737220764,0.011423053724543192,0.005067000538110739,-0.013553360349262855,0.02368736142548436,-0.004243179905576072,0.01437718098179755,0.014477401638030907,27.32107470390328,-31.690275262900894,0.009310180443686807,8,0.0012915059924125394,-0.007750496268272428,-0.012895997613668442,-0.029791995882987976,0.04025000333786011,1,0.13653219468375544,-1.2987591950491297,0.2413329929113388,-1.0000081272070447,0.24333299696445465,-1.049476251973032,0.2450830042362213,0.13653219468375544
1657,2005-08-24,0.2430830001831055,0.2482499927282333,0.2401670068502426,0.2413329929113388,514620000.0,0.0006833565985380208,-2.960326644447392,0.9541997757519629,63.27851149112952,70.19098167573304,0.003193557606402997,-0.006421642939985012,-0.013285654356111648,-0.030588792920173385,18.879855916213316,0.008082985877990723,0.011462427884341375,0.00435384958982471,-0.013453975274679758,0.022161674454329178,-0.004550062842427538,0.013257762022076958,0.013555626548766991,36.90911927420234,-21.51281302408031,0.008903912432252236,8,0.005417004227638217,-0.007916495203971918,-0.013061996549367932,-0.027874499559402494,0.042584002017974826,2,0.10524805210854815,-1.23829189373297,0.242917001247406,-1.2987591950491297,0.2413329929113388,-1.0000081272070447,0.24333299696445465,0.10524805210854815
1658,2005-08-25,0.2447499930858612,0.24608300626277926,0.24208299815654755,0.2441670000553131,296484000.0,0.0068577107469465215,1.462286390445677,0.3331374903142802,59.99956574091787,67.59523814017344,0.003341018765769699,-0.007072994021127765,-0.014578558533751396,-0.03173300226376774,20.346562740839193,0.004000008106231717,0.011889467289348588,0.0051458425819873865,-0.011994325732885613,0.022286010896860414,-0.0034242415754491273,0.0137159267394239,0.011163088538589383,64.10254450865116,9.915146440742483,0.008570084157436514,8,0.0037500113248825073,-0.009583488106727628,-0.014999739825725555,-0.029541492462158203,0.04875001311302185,3,0.11372018595675559,-2.960326644447392,0.2430830001831055,-1.23829189373297,0.242917001247406,-1.2987591950491297,0.2413329929113388,0.11372018595675559
1659,2005-08-26,0.2409999966621399,0.2450000047683716,0.23866699635982516,0.2450000047683716,323436000.0,-0.01532174271566078,2.1664977871820033,-6.8611593906554,54.7898484369924,64.3546936280434,0.0064206823337012164,-0.0022158450313841394,-0.010527957404504407,-0.02752329720359803,21.62615131619231,0.006333008408546448,0.012559359093869626,0.000620846450328838,-0.015183812500202787,0.016425505400860463,-0.007281483024936974,0.00852317592559465,0.014216561659185722,25.641017803460297,-26.368593322441914,0.007902329475265807,8,0.006125003099441584,-0.005833491683006314,-0.011249743402004242,-0.02579149603843689,0.04866701364517212,4,0.14038588195955337,1.462286390445677,0.2447499930858612,-2.960326644447392,0.2430830001831055,-1.23829189373297,0.242917001247406,0.14038588195955337
1660,2005-08-29,0.2414170056581497,0.2416670024394989,0.23683300614356995,0.2387499958276749,343392000.0,0.001730327808238119,2.052725681538013,-0.666751106408958,55.81771493564684,62.173734142794416,0.004168954812313608,-0.001737449410429276,-0.010617199443159947,-0.02753071590298356,22.693716098169293,0.004833996295928955,0.012524722445498598,0.00041285529732701387,-0.014443461634437577,0.015269172229091604,-0.007015303168555281,0.007841013763209309,0.013130890292175929,40.15069546229923,-10.620544844147773,0.007428158465882288,8,0.004333004355430631,-0.006250500679016113,-0.012500002980232211,-0.02620850503444669,0.038665995001792935,0,0.1422145281519216,2.1664977871820033,0.2409999966621399,1.462286390445677,0.2447499930858612,-2.960326644447392,0.2430830001831055,0.1422145281519216
1661,2005-08-30,0.2500829994678497,0.25066700577735895,0.24066700041294095,0.2409999966621399,948852000.0,0.03589636855148126,-1.0514945494341503,3.405687786344893,66.41138912912436,61.26629814917821,-0.005288314538506089,-0.009464498082026762,-0.0189581258276893,-0.035691325744646396,23.75683651360359,0.010000005364418002,0.010831318715024518,0.008174698799848501,-0.006574960445464018,0.02292435804516102,0.0007998691771922417,0.01554952842250476,0.003402003094070627,95.77847097752652,40.959874072463904,0.007374829622656252,8,-0.006208002567291204,-0.01345799118280408,-0.022082999348640386,-0.03487449884414667,0.029000014066696223,1,0.10929973128418635,2.052725681538013,0.2414170056581497,2.1664977871820033,0.2409999966621399,1.462286390445677,0.2447499930858612,0.10929973128418635
1662,2005-08-31,0.2556670010089874,0.25883299112319946,0.2487500011920929,0.24950000643730166,906804000.0,0.02232859311916413,-1.6302291049591466,0.6789598884422946,67.78874284794247,61.237434383735945,-0.01143454378432296,-0.013897023407908438,-0.024215298605209545,-0.040671123668706954,24.932020982092336,0.010082989931106567,0.008578372216793723,0.012575349956750859,-0.0026181046264708296,0.02776880453997252,0.004978622665140042,0.020172077248361675,-0.01883399486541748,85.60912601920624,29.705957877250455,0.00759672729161083,8,-0.007834002375602722,-0.017459005117416382,-0.027667000889778137,-0.0403750017285347,0.019832998514175415,2,0.10756180292235684,-1.0514945494341503,0.2500829994678497,2.052725681538013,0.2414170056581497,2.1664977871820033,0.2409999966621399,0.10756180292235684
1663,2005-09-01,0.2557500004768372,0.2580829858779907,0.25358301401138306,0.2549169957637787,556884000.0,0.00032463895427348177,-1.5707013526512474,0.13507466292950268,57.19854171522407,60.51420742923617,-0.011002316963707237,-0.012563267632762165,-0.023955706490372763,-0.04018057042914064,26.32595954180169,0.004499971866607666,0.007094003834948265,0.011349999159574575,-0.0034469383868828696,0.026146936706031992,0.003951530386345881,0.018748467932803298,-0.018476994633674665,85.98639658519363,32.99357165937158,0.007398468773228713,9,-0.007917001843452509,-0.015333503484726008,-0.03216674923896795,-0.034125000238418635,0.012749999761581365,3,0.11697752363035718,-1.6302291049591466,0.2556670010089874,-1.0514945494341503,0.2500829994678497,2.052725681538013,0.2414170056581497,0.11697752363035718
1664,2005-09-02,0.2515830099582672,0.2562499940395355,0.25075000524520874,0.2562499940395355,469800000.0,-0.016293218028546552,1.3569777391792999,-5.602590247217973,44.67148422385593,58.9153740042757,-0.006193283091865065,-0.007508001058742053,-0.01960302231495728,-0.03532935681256008,26.973310126007767,0.005499988794326782,0.00553465593207858,0.006374707818031317,-0.008119164882579799,0.02086858051864246,-0.0008722285322742551,0.013621644168336888,-0.013878804409503925,67.04551765992005,18.083142807818632,0.00724693635030557,9,-0.0037500113248825073,-0.010333016514778137,-0.02754151076078415,-0.024874508380889893,0.013583987951278687,4,0.16661298490533638,-1.5707013526512474,0.2557500004768372,-1.6302291049591466,0.2556670010089874,-1.0514945494341503,0.2500829994678497,0.16661298490533638
1665,2005-09-06,0.2536669969558716,0.2549999952316284,0.2486670017242432,0.2524999976158142,423096000.0,0.008283496560240966,2.304461411665901,-0.2500542791095672,52.71225372238176,58.07422802702391,-0.007089205854389602,-0.008664479454396579,-0.021234162496422904,-0.03668610517081314,26.869273867040317,0.006332993507385226,0.004756757175289561,0.0075878448784351404,-0.006731625556426868,0.021907315313297177,0.00042810966100415015,0.014747580095866158,-0.015540215695619586,71.56227673060191,24.93795079441118,0.007159735217431016,9,-0.0058339983224868774,-0.011583998799324036,-0.029521245509386063,-0.025999993085861206,0.014665991067886353,1,0.14191839609984047,1.3569777391792999,0.2515830099582672,-1.5707013526512474,0.2557500004768372,-1.6302291049591466,0.2556670010089874,0.14191839609984047
1666,2005-09-07,0.2617500126361847,0.2624169886112213,0.25266700983047485,0.2533330023288727,588012000.0,0.0318646720989062,-1.0002017595881658,7.2125236222483275,60.93202334144064,57.81350712150292,-0.013655880714098817,-0.015487270609711418,-0.02870197744556227,-0.043885051685578325,27.290858026623805,0.00974997878074646,0.004645831443338105,0.014366710186004633,-0.0006919209327536646,0.02942534130476293,0.00683739462662547,0.021896025745383768,-0.02320910717867375,95.14926101007211,50.05853185169707,0.007529315559379144,9,-0.012125015258789062,-0.016708016395568848,-0.03731251135468483,-0.033583007752895355,0.005166977643966675,2,0.07004006547743535,2.304461411665901,0.2536669969558716,1.3569777391792999,0.2515830099582672,-1.5707013526512474,0.2557500004768372,0.07004006547743535
1667,2005-09-08,0.264833003282547,0.26808300614356995,0.2601670026779175,0.2601670026779175,646116000.0,0.011778378214053697,-2.39305719669147,0.554353675981135,72.92034290244096,59.24914902833882,-0.014895612302223304,-0.016862054563408058,-0.03116690745723083,-0.046037111564538435,28.51698690793565,0.007916003465652466,0.00515171764707556,0.015816400945186604,0.0006213584012628726,0.031011443489110307,0.008218879673224766,0.02341392221714847,-0.02533705449888765,83.26121692788715,34.08594933899015,0.007597521271961855,9,-0.01237499713897705,-0.016957998275756836,-0.039687253534793854,-0.03645800054073334,0.00208398699760437,3,0.05380753182334952,-1.0002017595881658,0.2617500126361847,2.304461411665901,0.2536669969558716,1.3569777391792999,0.2515830099582672,0.05380753182334952
1668,2005-09-09,0.2682499885559082,0.2688330113887787,0.2633329927921295,0.2676669955253601,454236000.0,0.012902414846369004,5.289190294438386,0.12494491105930444,77.83960838935431,61.810233467490136,-0.016347699180267294,-0.01864931438564635,-0.0338462316539237,-0.04859229885306146,29.829367292215537,0.00550001859664917,0.005629398433294575,0.01759173646569251,0.0015143069334542236,0.033669165997930794,0.009553021699573339,0.025630451231811652,-0.02703881633065422,97.10888349966527,40.56154321777707,0.008038714766119144,9,-0.015416979789733887,-0.019999980926513672,-0.04274998977780342,-0.03987498581409454,0.0012499988079071045,4,0.027027069064510245,-2.39305719669147,0.264833003282547,-1.0002017595881658,0.2617500126361847,2.304461411665901,0.2536669969558716,0.027027069064510245
1669,2005-09-12,0.2673330008983612,0.26933300495147705,0.2641670107841492,0.2685000002384186,556584000.0,-0.0034184070705221004,2.6470018935408826,-2.0017380635926796,79.77012168884079,64.4716119956228,-0.012630820116704522,-0.017217088470843356,-0.03216823445927519,-0.046720951663990984,29.53004524049412,0.005165994167327825,0.006021589217407031,0.015787249058485053,-0.0019175569739710019,0.033492055090941136,0.006934846042257026,0.02463965207471308,-0.02391208154002525,90.32225035908144,27.51392454137912,0.008852403016228036,9,-0.012332998216152191,-0.018832996487617493,-0.041833002120256424,-0.038957998156547546,-0.0022500157356262207,0,0.004365339618138231,5.289190294438386,0.2682499885559082,-2.39305719669147,0.264833003282547,-1.0002017595881658,0.2617500126361847,0.004365339618138231
1670,2005-09-13,0.2754170000553131,0.27674999833106995,0.2660830020904541,0.2660830020904541,854724000.0,0.030239435946127102,-1.2856221483602972,-7.998288983094131,82.39119806434397,66.24714632175831,-0.01719272684556633,-0.025049599057605954,-0.03941383492095796,-0.053950899484173975,28.88829050721462,0.010666996240615845,0.0068683434401949905,0.02289624884724617,0.00227101219205067,0.04352148550244167,0.012583630519648448,0.03320886717484392,-0.029404872137663046,94.46497981044214,26.045483441648884,0.010312618327597743,9,-0.012708500027656555,-0.02216699719429016,-0.048750247806310654,-0.04704199731349945,-0.012584000825881958,1,-0.037216301621572634,2.6470018935408826,0.2673330008983612,5.289190294438386,0.2682499885559082,-2.39305719669147,0.264833003282547,-0.037216301621572634
1671,2005-09-14,0.27208301424980164,0.2770000100135803,0.2708329856395721,0.27333301305770874,503448000.0,-0.012105228816092994,-2.289030525069271,-0.13391890726922673,77.18618707383587,67.29130679130202,-0.011633212057337194,-0.02118734482028617,-0.035375738373943894,-0.049745636182481845,28.21786558844367,0.006167024374008234,0.008371658710547153,0.018537262827157952,-0.003853722701601059,0.04092824835591699,0.007341770062778419,0.029732755591537458,-0.02238234188254118,70.7895584803708,-1.5490421077188614,0.011195492764379516,9,-0.009249508380889893,-0.0187080055475235,-0.043333012610673904,-0.043708011507987976,-0.0074160099029541016,2,-0.013782654666567251,-1.2856221483602972,0.2754170000553131,2.6470018935408826,0.2673330008983612,5.289190294438386,0.2682499885559082,-0.013782654666567251
1672,2005-09-15,0.2769170105457306,0.2800000011920929,0.27458301186561584,0.2762500047683716,759756000.0,0.017766622842140478,-1.70782340541225,-0.5336051307727153,78.46490682115945,69.65423624751708,-0.014679617873066153,-0.02532446553116008,-0.03963103887975589,-0.053717976426762626,27.5833950819241,0.00791698694229126,0.010114479753140171,0.022104559093713783,-0.0025689507846640702,0.046778068972091635,0.009767804154524884,0.03444131403290271,-0.023394430907985375,81.50243539585017,7.786516460224135,0.01233675493918892,9,-0.012583509087562561,-0.022042006254196167,-0.04706275835633278,-0.04854200780391693,-0.010749995708465576,3,-0.03611197537439759,-2.289030525069271,0.27208301424980164,-1.2856221483602972,0.2754170000553131,2.6470018935408826,0.2673330008983612,-0.03611197537439759
1673,2005-09-16,0.27708300948143005,0.28075000643730164,0.27483299374580383,0.27924999594688416,519828000.0,0.0005994537329878646,1.2903054632705795,-3.248827130155042,84.09272019215328,74.0343735773279,-0.012852917675562014,-0.024211521499184208,-0.039150740783567395,-0.05299930562254204,28.080568559222286,0.005917012691497803,0.010643404720738658,0.020670557767152764,-0.005453963970879272,0.04679507950518477,0.007608296898136746,0.03373281863616878,-0.019324042394989194,77.88700526388614,-1.8311625130118756,0.013062260869016006,9,-0.012374505400657654,-0.021749503910541534,-0.04681200906634331,-0.048708006739616394,-0.0036660134792327326,4,-0.03668943548832071,-1.70782340541225,0.2769170105457306,-2.289030525069271,0.27208301424980164,-1.2856221483602972,0.2754170000553131,-0.03668943548832071
1674,2005-09-19,0.2731670141220093,0.2776669859886169,0.2716670036315918,0.27674999833106995,428316000.0,-0.014132932101285078,1.2152583309034541,1.653440972604247,78.13822668610241,76.85948168440795,-0.00620586692147207,-0.018915651676769563,-0.03471466558472608,-0.048097994002673006,28.62774449419763,0.005999982357025091,0.01062064548586339,0.01526286154985429,-0.011122821638007097,0.04164854473771565,0.0020700199559235966,0.028455703143784983,-0.011269659952413469,48.29897001481277,-34.91957007490764,0.013192841593930681,9,-0.006458505988121033,-0.014375507831573486,-0.042479511350393295,-0.04479201138019562,0.001999974250793457,0,-0.013424119928902134,1.2903054632705795,0.27708300948143005,-1.70782340541225,0.2769170105457306,-2.289030525069271,0.27208301424980164,-0.013424119928902134
1675,2005-09-20,0.2784999907016754,0.2815830111503601,0.27491700649261475,0.2752499878406525,522192000.0,0.019522769236274495,-2.4045267051248875,-0.9070659180702694,76.7656018243532,78.61876818250936,-0.008544371095610903,-0.022473637207321817,-0.03956770246384034,-0.052413948934385224,29.972115622205713,0.00841599702835083,0.011697900708028175,0.018737488240003597,-0.007967473832493743,0.045442450312500965,0.005385007203754899,0.03208996927625227,-0.013209159123892533,71.32080807072713,-9.883131686240418,0.01335248103624868,9,-0.007624983787536621,-0.019291982054710388,-0.042749993503093664,-0.04670849442481992,-0.010832995176315308,1,-0.048175964046305864,1.2152583309034541,0.2731670141220093,1.2903054632705795,0.27708300948143005,-1.70782340541225,0.2769170105457306,-0.048175964046305864
1676,2005-09-21,0.2760829925537109,0.2829169929027557,0.27366700768470764,0.27741700410842896,625656000.0,-0.008678629187293563,-2.0003286675430956,-0.4104647324212543,70.4495670660973,78.34423753402672,-0.00433645306233349,-0.018387251121623815,-0.03664598193478902,-0.04901426795746194,31.4235670359341,0.00924998521804804,0.013855596089550504,0.014662190526723795,-0.011755804071704457,0.041080185125152074,0.0014531932275096415,0.02787118782593792,-0.007533725061412533,39.253272298118574,-39.683520672863494,0.013208997299214134,9,-0.002957999706268255,-0.01620799303054804,-0.03695798665285105,-0.040916487574577304,-0.01399999856948847,2,-0.04799279086958608,-2.4045267051248875,0.2784999907016754,1.2152583309034541,0.2731670141220093,1.2903054632705795,0.27708300948143005,-0.04799279086958608
1677,2005-09-22,0.2686670124530792,0.27674999833106995,0.2637499868869781,0.27674999833106995,739152000.0,-0.026861415953352896,2.2166359413022776,6.059157320941618,61.28105835386489,76.50439864119457,0.004113112473787761,-0.009440316235619028,-0.02881178261444267,-0.04063810201976292,31.89860664445493,0.013000011444091852,0.015475351636187074,0.00596700981259346,-0.019158276625132864,0.031092296250319812,-0.00659563340626973,0.01852965303145665,0.014249980449676458,25.653592230594658,-50.22723557572128,0.012562643218863172,9,0.004666477441787664,-0.008792012929916382,-0.02954200655221939,-0.033500507473945645,0.0014999806880950928,3,-0.014888348479068503,-2.0003286675430956,0.2760829925537109,-2.4045267051248875,0.2784999907016754,1.2152583309034541,0.2731670141220093,-0.014888348479068503
1678,2005-09-23,0.2725830078125,0.27491700649261475,0.2658329904079437,0.26808300614356995,314640000.0,0.014575646349976434,-1.0186628078320215,-0.5567251677604896,68.42108565360537,75.24339463727952,0.0009793862856772306,-0.01176754650384848,-0.031916933634647954,-0.043545425042798125,32.399317983700556,0.00908401608467102,0.016219227645207,0.008491354435682275,-0.015505650645105062,0.03248835951646961,-0.0035071481047114217,0.02048985697607597,0.010333985090255682,46.08451063379895,-29.636902152939165,0.011998502540393668,9,0.0007504820823668878,-0.012708008289337158,-0.03345800191164017,-0.03741650283336642,0.006999999284744263,4,-0.023537758375783646,2.2166359413022776,0.2686670124530792,-2.0003286675430956,0.2760829925537109,-2.4045267051248875,0.2784999907016754,-0.023537758375783646
1679,2005-09-26,0.27483299374580383,0.27674999833106995,0.2697499990463257,0.2746669948101044,406776000.0,0.008254314718148192,2.499992549434502,0.036888638696633246,68.51278484846748,73.70134872440435,-0.00010599124687665773,-0.011966412211600552,-0.03323529334625458,-0.044855225953266964,33.57691432709354,0.006999999284744263,0.01627295187693839,0.009049690514802922,-0.01276404441255824,0.030863425442164055,-0.001857176948877659,0.019956557978483502,0.007700659036636304,57.82335983879072,-17.66307282066809,0.01090686746368057,9,-0.0014995038509369452,-0.014957994222640991,-0.035187236964702634,-0.039666488766670255,0.0013340115547180176,0,-0.005152211618799196,-1.0186628078320215,0.2725830078125,2.2166359413022776,0.2686670124530792,-2.0003286675430956,0.2760829925537109,-0.005152211618799196
1680,2005-09-27,0.2757500112056732,0.2784169912338257,0.27366700768470764,0.2759999930858612,404160000.0,0.0033366352684625067,-1.1512660619803476,-1.505924596050773,64.00002861029088,72.23622000623268,-0.0010848913210928512,-0.010729512937696306,-0.03301083623141127,-0.04487573275815171,35.17771276635736,0.004749983549118042,0.01581475665422727,0.008250057697296143,-0.010706493435188813,0.027206608829781098,-0.0012282178689463352,0.01772833326353862,0.006407968258857699,62.60771405203889,-9.96224078904308,0.009478275566242483,9,-0.00241652131080633,-0.015875011682510376,-0.03610425442457202,-0.04058350622653964,0.016416996717453003,1,-0.002114316624399426,2.499992549434502,0.27483299374580383,-1.0186628078320215,0.2725830078125,2.2166359413022776,0.2686670124530792,-0.002114316624399426
1681,2005-09-28,0.27741700410842896,0.2781670093536377,0.2734169960021973,0.2765829861164093,353556000.0,0.006045304932054574,3.0702274091193007,-3.3363137815927515,62.950794531976044,70.51242975187898,-0.002140818324372351,-0.010797296958874603,-0.03359016270220294,-0.0456686630688643,35.83809547652912,0.004750013351440374,0.01543014949116528,0.00855035036802293,-0.009008912657829438,0.026109613393875297,-0.00022928114490328166,0.01732998188094914,0.004372815504550931,93.18206293699191,21.057150799924443,0.008779631512926187,9,-0.004083514213562067,-0.017542004585266113,-0.037771247327327756,-0.04225049912929538,0.011332988739013672,2,-0.03514567758527898,-1.1512660619803476,0.2757500112056732,2.499992549434502,0.27483299374580383,-1.0186628078320215,0.2725830078125,-0.03514567758527898
1682,2005-09-29,0.2831670045852661,0.2833330035209656,0.2752499878406525,0.2775000035762787,513372000.0,0.02072692153574618,1.6947881943236789,6.794818652849741,64.64839085788137,68.35194871473766,-0.007723200404936181,-0.01515862209370833,-0.03827070497961585,-0.050559517546238775,35.974146558356324,0.008083015680313055,0.014179601397929065,0.012925350666046165,-0.004588633838216449,0.03043933517030878,0.0041683584139148855,0.021682342918177444,-0.01941701769828802,99.05143536392015,28.84397176501996,0.008756992252131295,9,-0.00962550938129425,-0.023083999752998352,-0.04347949847579005,-0.048000499606132535,0.0006659924983978271,3,-0.07445786500416562,3.0702274091193007,0.27741700410842896,-1.1512660619803476,0.2757500112056732,2.499992549434502,0.27483299374580383,-0.07445786500416562
1683,2005-09-30,0.2856670022010803,0.28824999928474426,0.2827500104904175,0.2833330035209656,458832000.0,0.008828703822593154,-2.1428644414168936,0.41185781975567043,67.46098018568296,67.16558799246883,-0.009920784078577882,-0.016129354585472877,-0.03952657647482516,-0.05205468936845914,36.26439376327158,0.005499988794326782,0.013448374682160757,0.013929498195648204,-0.0034831128016964974,0.031342109192992906,0.0052231926969758535,0.022635803694320555,-0.021525354981422495,86.03785378175357,17.615732409071384,0.00870630549867235,9,-0.009667009115219116,-0.023125499486923218,-0.04383374750614166,-0.050500497221946744,-0.0030840039253234863,4,-0.05425901115801812,1.6947881943236789,0.2831670045852661,3.0702274091193007,0.27741700410842896,-1.1512660619803476,0.2757500112056732,-0.05425901115801812
1684,2005-10-03,0.29350000619888306,0.29558300971984863,0.28666698932647705,0.289000004529953,549888000.0,0.02742005179964435,1.0576993840767859,1.928022370907605,67.30466813789548,66.11437313841796,-0.01627804806668498,-0.02177757620630738,-0.0458134149140203,-0.0587765500703768,37.24003234250512,0.00991600751876831,0.012353792386655238,0.019666652381420124,0.0023781012807089774,0.03695520348213127,0.011022376831064551,0.028310927931775698,-0.028394024896621795,90.60271482505296,24.42250053784133,0.008644275550355577,10,-0.013833507895469666,-0.027291998267173767,-0.0516667515039444,-0.05833350121974948,-0.016167014837265015,0,-0.047417372428293136,-2.1428644414168936,0.2856670022010803,1.6947881943236789,0.2831670045852661,3.0702274091193007,0.27741700410842896,-0.047417372428293136
1685,2005-10-04,0.289667010307312,0.29958298802375793,0.289000004529953,0.29475000500679016,514476000.0,-0.013059610939066602,-2.29841769653398,-1.1295539587403556,66.6679473221212,65.69419316686506,-0.01195122648878122,-0.015925787854803475,-0.04048721198952421,-0.053908628713330686,38.70378067017097,0.010582983493804932,0.010894508440226547,0.014033655822277058,-0.001853904201864598,0.029921215846418714,0.006089875810206202,0.021977435834347914,-0.022732407299995483,62.10356668963585,-3.3492796867819763,0.007943780012070842,10,-0.00800052285194397,-0.02145901322364807,-0.0485212579369545,-0.054500505328178434,0.0001659989356994629,1,-0.04660525543612237,1.0576993840767859,0.29350000619888306,-2.1428644414168936,0.2856670022010803,1.6947881943236789,0.2831670045852661,-0.04660525543612237
1686,2005-10-05,0.2800830006599426,0.2899999916553497,0.2783330082893372,0.2899999916553497,599184000.0,-0.03308630015272218,1.3529280951078748,1.9510134441858038,52.75313311332388,64.74664591791607,-0.0019446462247126317,-0.00516258340781417,-0.029635646343098232,-0.04367287799991065,38.9520114880067,0.011666983366012462,0.009747542857315383,0.0035329967737197654,-0.01104323784524841,0.01810923139268794,-0.0037551205357643225,0.010821114083203853,-0.01053652685131079,19.86196844993123,-41.76126474118527,0.007288117309484097,10,0.002624988555908203,-0.00995800644159317,-0.03962474316358566,-0.04491649568080905,-0.0009999871253967285,2,0.043144379468624594,-2.29841769653398,0.289667010307312,1.0576993840767859,0.29350000619888306,-2.1428644414168936,0.2856670022010803,0.043144379468624594
1687,2005-10-06,0.2790830135345459,0.2840830087661743,0.2706669867038727,0.2797499895095825,685512000.0,-0.003570324236174649,1.874960084811792,0.06725588188448735,51.714330236372135,62.890339760445706,0.0007691107014967669,-0.0032045840439071105,-0.027498659596326747,-0.04203232352608108,38.40385553723482,0.013416022062301636,0.008351046963547049,0.0018205091357231251,-0.011698999727530746,0.015340017998976996,-0.0049392452959037825,0.008580263567350033,0.020499974489212036,29.105085234885497,-29.202582217561652,0.006759754431626923,10,0.005583480000495911,-0.004958018660545349,-0.03883301094174385,-0.04391650855541232,0.004583984613418579,3,0.03463836508881646,1.3529280951078748,0.2800830006599426,-2.29841769653398,0.289667010307312,1.0576993840767859,0.29350000619888306,0.03463836508881646
1688,2005-10-07,0.27549999952316284,0.2824169993400574,0.27333301305770874,0.27958300709724426,551952000.0,-0.012838524158115927,-1.1584905125926346,6.121671134941913,52.01123053950369,61.056833726116395,0.0053746118223875206,0.001000740205801709,-0.02285325454624909,-0.03786034135575289,37.768801659085796,0.009083986282348633,0.007503897982561958,-0.0021250054240226635,-0.015000475109548717,0.01075046426150339,-0.008562740266785662,0.004312729418740335,0.02350466847419741,16.71397357409354,-41.089235688680574,0.00643773484276302,10,0.009624987840652466,-0.0013750046491622925,-0.03247950226068497,-0.040167003870010376,0.01416701078414917,4,0.03024681515398875,1.874960084811792,0.2790830135345459,1.3529280951078748,0.2800830006599426,-2.29841769653398,0.289667010307312,0.03024681515398875
1689,2005-10-10,0.2685000002384186,0.27741700410842896,0.26841700077056885,0.2769170105457306,459216000.0,-0.025408345905117646,-1.097167341439871,2.0614731064283265,41.620022996336765,58.57016643567705,0.012719383082268054,0.008529987804596573,-0.014793884508323418,-0.030331375162844343,36.84488190435895,0.009000003337860107,0.007518881458153215,-0.009183354675769806,-0.021871653781471323,0.003504944429931711,-0.015527504228620592,-0.0028392051229190196,0.029937914133071897,0.2663142584749612,-53.52085348379181,0.006344149552850762,10,0.015499994158744812,0.00562499463558197,-0.024375252425670624,-0.03316700458526611,0.02183300256729126,0,0.05245064441278613,-1.1584905125926346,0.27549999952316284,1.874960084811792,0.2790830135345459,1.3529280951078748,0.2800830006599426,0.05245064441278613
1690,2005-10-11,0.2651669979095459,0.2718330025672913,0.2620829939842224,0.2694999873638153,540048000.0,-0.012413416483847639,1.166904559258423,0.5147896100953163,40.99072508084936,56.1301587188852,0.016084802570744405,0.011653177283338922,-0.010528556256506671,-0.026476758788497173,35.09125879163122,0.009750008583068903,0.006674020435564865,-0.012003856897354115,-0.02585255920062307,0.0018448454059148411,-0.018928208048988593,-0.005079505745719637,0.03207007991790772,11.047047256493025,-42.737066162137474,0.006924351151634469,10,0.015665993094444275,0.008957996964454651,-0.02062550187110901,-0.029834002256393433,0.024165987968444824,1,0.0458804962456989,-1.097167341439871,0.2685000002384186,-1.1584905125926346,0.27549999952316284,1.874960084811792,0.2790830135345459,0.0458804962456989
1691,2005-10-12,0.26833298802375793,0.2724170088768005,0.26408299803733826,0.2644169926643372,657660000.0,0.011939608394601287,-2.6361425887278465,-0.9037629564415827,49.70352155446971,54.46961768517279,0.012845585229799006,0.008634537010872412,-0.012805598034382859,-0.02915864720705874,33.23091967493375,0.008334010839462225,0.005700921352349342,-0.008650365471839894,-0.02288527268843432,0.005584541744754534,-0.015767819080137135,-0.001532911863542652,0.02679484477310179,28.409044727837244,-27.73818191873482,0.007117453608297216,10,0.012500002980232239,0.0077920109033584595,-0.02337498962879181,-0.03299999237060547,0.03383401036262512,2,0.08012440578998037,1.166904559258423,0.2651669979095459,-1.097167341439871,0.2685000002384186,-1.1584905125926346,0.27549999952316284,0.08012440578998037
1692,2005-10-13,0.26691699028015137,0.2681669890880585,0.25666698813438416,0.26774999499320984,509304000.0,-0.005277017015445029,12.79730043800755,-0.21271851383952994,44.73731413683869,51.94476590196788,0.013090741511292914,0.009763526800765532,-0.010498777782942503,-0.027343028199825814,31.307367922961348,0.01166599988937378,0.005037917165468808,-0.0095663622021675,-0.02449660010482091,0.0053638757004859094,-0.017031481153494232,-0.0021012432508407675,0.026228152187950105,39.80581625342727,-16.886648708810725,0.007465118951326714,10,0.011207997798919678,0.011207997798919678,-0.01958349347114563,-0.029791995882987976,0.03466600179672241,3,0.045579800827310724,-2.6361425887278465,0.26833298802375793,1.166904559258423,0.2651669979095459,-1.097167341439871,0.2685000002384186,0.045579800827310724
1693,2005-10-14,0.26691699028015137,0.27216699719429016,0.26249998807907104,0.2688330113887787,311256000.0,0.0,1.2523339501650863,2.3001323745125397,42.326778579909345,49.16944483996941,0.011344327821547318,0.009447228184626288,-0.009511669449168814,-0.02698991791638647,29.069694008296267,0.009667009115219116,0.004301023264393133,-0.009058061242103566,-0.024582712729932565,0.006466590245725434,-0.016820386986018065,-0.0012957354981890656,0.0233098998412527,49.397562674594795,-6.8564160753929,0.007762325743914502,10,0.011207997798919678,0.011207997798919678,-0.016750484704971313,-0.02695898711681366,0.04000002145767212,4,0.0627536218291409,12.79730043800755,0.26691699028015137,-2.6361425887278465,0.26833298802375793,1.166904559258423,0.2651669979095459,0.0627536218291409
1694,2005-10-17,0.2694999873638153,0.27216699719429016,0.26708298921585083,0.26708298921585083,243912000.0,0.009677154987222325,-3.2068778436764034,-1.2614673904590068,44.13121129049771,46.66536305867791,0.005586376975753371,0.006930764578099047,-0.011245267489385813,-0.02915462359084453,27.32884471207424,0.005250006914138794,0.0029766643249875546,-0.006291712820529927,-0.02204099414542371,0.009457568504363856,-0.014166353482976846,0.0015829278419169923,0.018042110598627148,81.4792528804146,24.953748645206808,0.007874640662446903,10,0.0038335025310516357,0.008625000715255737,-0.018958479166030884,-0.02916698157787323,0.04558300971984863,0,0.07483125747338892,1.2523339501650863,0.26691699028015137,12.79730043800755,0.26691699028015137,-2.6361425887278465,0.26833298802375793,0.07483125747338892
1695,2005-10-18,0.265082985162735,0.2709999978542328,0.2633329927921295,0.2705000042915344,299832000.0,-0.016389619325352767,1.3895893999136166,-2.2412177408416665,38.98708927871011,45.13580263260971,0.006872077387184483,0.010847201940331341,-0.006039533768311345,-0.024441887905066906,25.333493923825312,0.0076670050621032715,0.001012719303486287,-0.010037864744663227,-0.026431254193473808,0.006355524704147353,-0.01823455946906849,-0.001841170020257965,0.01998910401346282,53.43483139476596,1.482266050722039,0.008196694724405283,10,0.0052920132875442505,0.01304200291633606,-0.013332981616258621,-0.024499982595443726,0.049084007740020696,1,0.09525325673948415,-3.2068778436764034,0.2694999873638153,1.2523339501650863,0.26691699028015137,12.79730043800755,0.26691699028015137,0.09525325673948415
1696,2005-10-19,0.26283299922943115,0.2632499933242798,0.2542499899864197,0.26166701316833496,635952000.0,-0.008487854970859687,8.000119210824343,-0.21524495915055153,30.633536564596895,42.793492224634704,0.0071720419716743145,0.01270502843783955,-0.00299190492948076,-0.021882299048101655,23.430703574743102,0.010832995176315308,-0.0017933498601424014,-0.011625351011753104,-0.028902154586453788,0.005651452562947579,-0.020263752799103474,-0.002986949224402735,0.019966681863421543,47.90425735410308,1.8305076952225363,0.008638401787350343,10,0.005500495433807373,0.014083489775657654,-0.0048537477850914,-0.018541499972343445,0.05441701412200928,2,0.10082442739782205,1.3895893999136166,0.265082985162735,-3.2068778436764034,0.2694999873638153,1.2523339501650863,0.26691699028015137,0.10082442739782205
1697,2005-10-20,0.26466700434684753,0.2701669931411743,0.2620829939842224,0.2632499933242798,359520000.0,0.006977834300842201,-3.3103056497938232,1.215289847663838,29.742242522825237,40.319160222781534,0.0034398089804253407,0.01112644639268029,-0.003877677460551232,-0.023337008426721567,22.884236832002276,0.008083999156951904,-0.0044949367345678,-0.009591345489025127,-0.027239059407820843,0.008056368429770588,-0.018415202448422985,-0.0007674885296272693,0.015277707635361848,58.140370428895785,16.414526809178938,0.008823856959397858,10,0.0011664927005767822,0.012249484658241272,-0.006562747061252594,-0.02025049924850464,0.050999999046325684,3,0.1416874541353541,8.000119210824343,0.26283299922943115,1.3895893999136166,0.265082985162735,-3.2068778436764034,0.2694999873638153,0.1416874541353541
1698,2005-10-21,0.266167014837265,0.2700000107288361,0.26433300971984863,0.2691670060157776,298368000.0,0.005667538702526453,1.4290614121929848,-2.1171262119586935,19.963083606199802,37.91283362387742,0.0005327108128678759,0.009614037022603772,-0.004497247465289789,-0.02447842557351923,22.30823834744864,0.005667001008987482,-0.005737918715748247,-0.007770535349845897,-0.025776109130322356,0.01023503843063056,-0.016773322240084154,0.0012322515403923595,0.011208224945365386,66.51236287726944,29.6898125635605,0.009002786890238234,10,-0.0028335154056549072,0.010749474167823792,-0.006562761962413788,-0.020250514149665833,0.0294999778270722,4,0.1330592269716897,-3.3103056497938232,0.26466700434684753,8.000119210824343,0.26283299922943115,1.3895893999136166,0.265082985162735,0.1330592269716897
1699,2005-10-24,0.2734169960021973,0.2734169960021973,0.2660830020904541,0.2685000002384186,291012000.0,0.02723846592848833,1.98311988217249,-1.6390034074088977,33.38987222697449,37.06829441789133,-0.006645266374418812,0.00237426336948815,-0.011221072744683147,-0.03145973527988549,21.38613255093368,0.00733399391174322,-0.006774614043983829,-0.0004497542977332514,-0.01845163822862983,0.017552129633163327,-0.009450696263181513,0.00855118766771501,0.0016457188008119905,100.0,63.63343189116934,0.009000941965448287,10,-0.00958350300788885,0.003499493002891485,-0.013395991176366862,-0.02712549269199377,0.027833014726638794,0,0.12252353081721723,1.4290614121929848,0.266167014837265,-3.3103056497938232,0.26466700434684753,8.000119210824343,0.26283299922943115,0.12252353081721723
1700,2005-10-25,0.27516698837280273,0.2759999930858612,0.2704170048236847,0.2715829908847809,334680000.0,0.006400452042825355,1.1268498702891105,0.7288998527156603,44.01682430383566,36.43643916782088,-0.007629957617142691,0.0006096077588327864,-0.012617921181962866,-0.032918827788280314,20.152193452481185,0.005582988262176514,-0.0076073862725679064,0.0013293892145156971,-0.016661539029684758,0.019320317458716152,-0.00766607490758453,0.010324853336615925,-0.020916998386383057,96.17009381906773,55.33162449001549,0.008995464122100234,10,-0.010041996836662292,0.0017495006322860718,-0.012416981160640717,-0.028875485062599182,0.029666006565093994,1,0.1450610371066099,1.98311988217249,0.2734169960021973,1.4290614121929848,0.266167014837265,-3.3103056497938232,0.26466700434684753,0.1450610371066099
1701,2005-10-26,0.2676669955253601,0.2758330106735229,0.2672500014305115,0.2752499878406525,415344000.0,-0.027256150498988885,-1.0394509023570562,-2.1157917494740675,38.00384069508314,35.688275452070265,-0.0002619137196879229,0.007738456870682697,-0.0047049346722928265,-0.02513266780034898,19.015227840266054,0.008583009243011419,-0.007367054983028365,-0.005683103203773521,-0.023793642134386617,0.012427435726839575,-0.014738372669080069,0.0033721662615330272,-0.012982005476951608,40.12360351794628,-2.108219087617748,0.009055269465306536,10,-0.0025420039892196655,0.009249493479728699,-0.002625487744808197,-0.02095898985862732,0.037250012159347534,2,0.17372331350052428,1.1268498702891105,0.27516698837280273,1.98311988217249,0.2734169960021973,1.4290614121929848,0.266167014837265,0.17372331350052428
1702,2005-10-27,0.2620829939842224,0.2689999938011169,0.26124998927116394,0.2681669890880585,227784000.0,-0.02086174849528144,1.0000000000000144,0.8023211485480063,36.4701441581797,35.03753829410031,0.0051006640168956285,0.012292132199354988,0.001235688979954186,-0.019201594683269846,17.529988318319095,0.007750004529952947,-0.006943843651296189,-0.010212904214858987,-0.028371906217869225,0.007946097788151252,-0.019292405216364106,-0.0011334032133538674,-0.00697170387506485,5.647488119484046,-38.16757106338276,0.009079501001505107,10,0.00304199755191803,0.014833495020866394,0.004417002201080322,-0.014707997441291837,0.0371670126914978,3,0.21049446409536632,-1.0394509023570562,0.2676669955253601,1.1268498702891105,0.27516698837280273,1.98311988217249,0.2734169960021973,0.21049446409536632
1703,2005-10-28,0.2701669931411743,0.2706669867038727,0.2562499940395355,0.2627499997615814,464640000.0,0.03084518775544276,2.4256923027897472,-1.2190991697077946,51.64504932354019,35.872409186660576,-0.0027645640250741343,0.0031488130586710406,-0.0061808518423907,-0.02686269880561526,15.703186319532705,0.014416992664337158,-0.007213557722946851,-0.0013539046049118042,-0.01839900101822395,0.01569119180840034,-0.009876452811567848,0.00716864360174424,-0.014637928972482672,70.46582163875057,20.26877914779243,0.008522548206656063,10,-0.0050420016050338745,0.00674949586391449,-0.003562748432159424,-0.02279199659824374,0.030333012342453003,4,0.1684143933460558,1.0000000000000144,0.2620829939842224,-1.0394509023570562,0.2676669955253601,1.1268498702891105,0.27516698837280273,0.1684143933460558
1704,2005-10-31,0.27958300709724426,0.2815000116825104,0.2712500095367432,0.2712500095367432,432420000.0,0.03485256968881334,-1.4600996391389598,1.1235007413419622,62.70133645763368,38.50732553987431,-0.011845578098881704,-0.007761207426221883,-0.014749814417700402,-0.035948458614734,12.809983155526139,0.01133301854133606,-0.0068013871192249,0.00875795930624007,-0.005401099437165269,0.02291701804964541,0.0016784299345374287,0.015837488677942713,-0.02364452435020925,92.40790793744468,35.719537770660864,0.007079529371702662,10,-0.011708006262779236,-0.0026665180921554565,-0.01297876238822937,-0.03220801055431369,0.02141699194908142,0,0.057528480482716304,2.4256923027897472,0.2701669931411743,1.0000000000000144,0.2620829939842224,-1.0394509023570562,0.2676669955253601,0.057528480482716304
1705,2005-11-01,0.27616700530052185,0.28166699409484863,0.27399998903274536,0.27958300709724426,400488000.0,-0.012218202501607212,1.0218959744730347,-0.4099367330808406,56.87194722163837,41.42270450176781,-0.007478396355495742,-0.005700728395258148,-0.010444515142157607,-0.03217614514817391,9.492392373811375,0.0076670050621032715,-0.006283386910666766,0.006016957759857167,-0.005377218390399119,0.017411133910113452,0.0003198696847290239,0.01171404583498531,-0.019917011260986328,78.36098366306972,17.34796385876421,0.005697088075128143,11,-0.007208511233329773,0.0007494837045669556,-0.009562760591506958,-0.028792008757591275,0.022415995597839355,1,0.0908254966990687,-1.4600996391389598,0.27958300709724426,2.4256923027897472,0.2701669931411743,1.0000000000000144,0.2620829939842224,0.0908254966990687
1706,2005-11-02,0.2921670079231262,0.29249998927116394,0.2750000059604645,0.2762500047683716,523668000.0,0.057935967423745405,1.1105975213503176,-4.659541798258624,67.63663841196356,45.633192933894286,-0.021098516599422523,-0.021870312037282902,-0.025402028605763904,-0.04780566595488822,7.9541022768961955,0.017499983310699463,-0.00561364654827512,0.021412760019302368,0.006936199920367425,0.03588932011823731,0.014174479969834897,0.02865104006876984,-0.03439199388027192,99.08143064320409,33.92408957592471,0.007238280049467484,11,-0.01779201626777649,-0.015250518918037415,-0.025562763214111328,-0.044792011380195645,0.010665982961654663,2,0.04335187297432008,1.0218959744730347,0.27616700530052185,-1.4600996391389598,0.27958300709724426,2.4256923027897472,0.2701669931411743,0.04335187297432008
1707,2005-11-03,0.2887499928474426,0.2958329916000366,0.28641700744628906,0.2941670119762421,465072000.0,-0.011695417288808518,1.1524762660653276,-0.3403290855779816,64.55514071276667,50.58786594573505,-0.015540302421652885,-0.018648032102066114,-0.020966087977249637,-0.043809412310596624,7.4569709525756975,0.009415984153747559,-0.00421241859757554,0.017512395977973938,0.0013209932032824945,0.03370379875266538,0.009416694590628216,0.02560809736531966,-0.028196980786323544,82.10595662501835,14.337329431566943,0.00809570138734571,11,-0.012708500027656555,-0.01183350384235382,-0.022145748138427734,-0.04137499630451205,0.01850000023841858,3,0.05598966316098464,1.1105975213503176,0.2921670079231262,1.0218959744730347,0.27616700530052185,-1.4600996391389598,0.27958300709724426,0.05598966316098464
1708,2005-11-04,0.28383299708366394,0.2895829975605011,0.28083300590515137,0.2889170050621033,570276000.0,-0.017028557179485482,1.7275564948788815,0.9385250185679318,59.26683242566665,53.46308374558973,-0.008776834108111753,-0.013781315096409175,-0.015120034929049342,-0.03832523934390719,6.728057006055773,0.008749991655349731,-0.0021107942144244496,0.012178750336170219,-0.0048801033666941995,0.029237604039034637,0.0036493234847380096,0.020708177187602428,-0.01975198706865311,51.18576548005246,-14.235181085807149,0.008529426851432218,11,-0.007791504263877869,-0.006916508078575134,-0.01702074706554413,-0.03624999523162842,0.027417004108428955,4,0.054317185635438525,1.1524762660653276,0.2887499928474426,1.1105975213503176,0.2921670079231262,1.0218959744730347,0.27616700530052185,0.054317185635438525
1709,2005-11-07,0.28258299827575684,0.2863329946994781,0.28141701221466064,0.2853330075740814,370824000.0,-0.004403993970928832,1.0698945307843621,0.540913647261573,61.79755009211766,55.43871994428773,-0.0068055847314957285,-0.012039424591315073,-0.012815456694634464,-0.03652820757221373,6.576062360083881,0.004915982484817449,3.684176180862586e-05,0.010224601626396157,-0.007437985196753982,0.027887188449546296,0.0013933082148210874,0.019055895037971227,-0.015326790102243415,39.31208827809128,-26.483860113642194,0.008831293411575063,11,-0.006541505455970764,-0.00566650927066803,-0.01331225037574768,-0.03254149854183197,0.025750011205673218,0,0.06340440619993104,1.7275564948788815,0.28383299708366394,1.1524762660653276,0.2887499928474426,1.1105975213503176,0.2921670079231262,0.06340440619993104
1710,2005-11-08,0.27733299136161804,0.28391700983047485,0.2760829925537109,0.2836669981479645,538968000.0,-0.01857863688251904,1.2926493162154782,2.303267407206719,59.39507880226885,57.81552417841948,-0.0013589245564737396,-0.006146366714321894,-0.006563576252858971,-0.030748159170110423,6.918064936263146,0.007834017276763972,0.0025052702441861197,0.0043662950396538,-0.013090255110799809,0.02182284519010741,-0.0043619800355729765,0.013094570114880577,-0.0072191048454522955,11.198516820949903,-54.511757005563794,0.008728275075226794,11,-0.0012914985418319702,-0.00041650235652923584,-0.004395738244056702,-0.02362498641014099,0.027084022760391235,1,0.08533787332156217,1.0698945307843621,0.28258299827575684,1.7275564948788815,0.28383299708366394,1.1524762660653276,0.2887499928474426,0.08533787332156217
1711,2005-11-09,0.2898330092430115,0.29166701436042786,0.2747499942779541,0.2779169976711273,818880000.0,0.04507223543806416,1.1710724346114938,-1.8812754665135931,64.3258853000844,60.91060652752,-0.011604355673604294,-0.01786923486244274,-0.018175186469588822,-0.04269462723346021,7.493028175429241,0.016917020082473755,0.004188718270892899,0.015791311860084534,-0.0030563413140773377,0.034638965034246405,0.00636748527300357,0.025215138447165497,-0.017147212218458663,71.54113210107602,4.672004731615715,0.00942382658708094,11,-0.013791516423225403,-0.014791518449783325,-0.014895766973495483,-0.03412501513957977,0.01725000143051142,2,0.03018976919917793,1.2926493162154782,0.27733299136161804,1.0698945307843621,0.28258299827575684,1.7275564948788815,0.28383299708366394,0.03018976919917793
1712,2005-11-10,0.2790830135345459,0.30641698837280273,0.27366700768470764,0.2999170124530792,2503620000.0,-0.03709030843844363,-1.0684626859350514,-1.74840371653307,56.65196974827166,61.46693101915683,0.0020234797123455106,-0.006494009679523849,-0.006823398545395709,-0.03148255755233953,7.792302513305217,0.03274998068809509,0.004862941860323877,0.004433014988899253,-0.01423085077230396,0.023096880750102466,-0.004898917891702381,0.013764947869500888,0.016749978065490723,16.53743219398912,-48.295808870983436,0.009331932880601615,11,0.00975048542022705,0.0012504756450653076,-0.002666521817445755,-0.023375019431114197,0.022916972637176514,3,0.08510004621723466,1.1710724346114938,0.2898330092430115,1.2926493162154782,0.27733299136161804,1.0698945307843621,0.28258299827575684,0.08510004621723466
1713,2005-11-11,0.2836669981479645,0.2870000004768372,0.2802500128746033,0.2815000116825104,545928000.0,0.01642516524156412,-1.892655078608991,-0.10401202735622746,55.4279904663394,60.65878146456857,-0.0004963393613554024,-0.010286161539307948,-0.010742592719831967,-0.03556912950625174,8.562867876874755,0.007916986942291315,0.006713754663676852,0.008179499208927132,-0.010526498598072032,0.026885497015926296,-0.0011734996945724219,0.017532498112426687,0.022749990224838257,30.534340030594038,-28.617447418781538,0.009352998903499578,11,0.0063749998807907104,-0.0033335089683532715,-0.004271253943443298,-0.026500500738620758,0.018166005611419678,4,0.08313619522844706,-1.0684626859350514,0.2790830135345459,1.1710724346114938,0.2898330092430115,1.2926493162154782,0.27733299136161804,0.08313619522844706
1714,2005-11-14,0.289667010307312,0.29166701436042786,0.2794170081615448,0.2837499976158142,493668000.0,0.021151604516990163,1.470501262170934,2.7305259104411927,57.34788189987162,60.711663095483374,-0.005493174342450002,-0.015492134042028649,-0.01586005212439534,-0.04108901561744205,9.486634088959029,0.012250006198883057,0.00946035385476851,0.013171160221099876,-0.006333041692430541,0.03267536213463029,0.0034190592643346673,0.022923261177865084,0.016749978065490723,48.85499864865726,-5.38230428791617,0.00975210095676521,11,0.00037498772144317627,-0.009333521127700806,-0.010042019188404083,-0.03108401596546173,0.011583000421524103,0,0.07450966149677574,-1.892655078608991,0.2836669981479645,-1.0684626859350514,0.2790830135345459,1.1710724346114938,0.2898330092430115,0.07450966149677574
1715,2005-11-15,0.29033300280570984,0.2941670119762421,0.28941699862480164,0.2914170026779175,496200000.0,0.0022991658514763813,-2.2578874750881877,-0.18320053187738614,62.34074404847865,60.1232303884295,-0.004401237089725896,-0.014935202425012506,-0.01568474005943471,-0.04114770678296048,10.120083743135803,0.004750013351440485,0.01089498764774377,0.01257465183734896,-0.007087232895464146,0.032236536570162067,0.0027437094709424348,0.022405594203755486,0.015428985953330976,50.8885647284074,-4.921944935225703,0.00983094236640655,11,-0.0002910047769546509,-0.009999513626098633,-0.011270508170127869,-0.029541507363319397,0.020083993673324585,1,0.06199779736293287,1.470501262170934,0.289667010307312,-1.892655078608991,0.2836669981479645,-1.0684626859350514,0.2790830135345459,0.06199779736293287
1716,2005-11-16,0.2893329858779907,0.29225000739097595,0.2836669981479645,0.29066699743270874,455280000.0,-0.003444379102806705,2.8146440965323585,1.2306381106864983,65.61603155594328,60.241107148782454,-0.004297422350505287,-0.01248836475142412,-0.014098272596568484,-0.03951077047564272,9.703636692877144,0.008583009243011475,0.01091556939620747,0.010249635577201821,-0.008737311255112179,0.02923658240951582,0.0007561621610447933,0.01974310899335885,0.01578710325956345,47.83507612564121,-13.72914429209029,0.009493473416157003,11,0.0007090121507644653,-0.008999496698379517,-0.011853992938995361,-0.027707993984222412,0.023500025272369385,2,0.052133800777141026,-2.2578874750881877,0.29033300280570984,1.470501262170934,0.289667010307312,-1.892655078608991,0.2836669981479645,0.052133800777141026
1717,2005-11-17,0.30216699838638306,0.30241701006889343,0.288332998752594,0.2917500138282776,703260000.0,0.04435723935674707,1.5801962250965018,-7.8087663643268845,67.39129448884195,61.143825155801935,-0.01679417216334078,-0.02357776926883115,-0.02628400009275167,-0.05164937776302164,10.316622038391305,0.014084011316299438,0.012005645183488678,0.021208648383617412,0.0008585235259121471,0.04155877324132268,0.01103358595476478,0.031383710812470045,0.002324029122114213,98.91299277488105,36.88541218832378,0.01017506242885264,11,-0.012125000357627869,-0.02183350920677185,-0.023688003420829773,-0.039709001779556274,0.012582987546920776,3,0.016269189929383643,2.8146440965323585,0.2893329858779907,-2.2578874750881877,0.29033300280570984,1.470501262170934,0.289667010307312,0.016269189929383643
1718,2005-11-18,0.3015829920768738,0.3056670129299164,0.2956669926643372,0.3031669855117798,465768000.0,-0.0019327269775586409,2.0376509568901353,-0.15205872928682596,63.226222355524165,61.302566518402664,-0.015005537552227832,-0.021296318341437304,-0.025155285244421732,-0.05033304268253913,11.032260222922108,0.010000020265579168,0.010855345088650714,0.018853843212127686,-0.002227371701953751,0.03993505812620912,0.008313235755086967,0.029394450669168404,-0.027915984392166138,84.4418281479194,25.172498677563205,0.01054060745704071,11,-0.011540994048118591,-0.021249502897262573,-0.023458003997802734,-0.037957996129989624,0.016084015369415283,4,0.0013826843880584416,1.5801962250965018,0.30216699838638306,2.8146440965323585,0.2893329858779907,-2.2578874750881877,0.29033300280570984,0.0013826843880584416
1719,2005-11-21,0.3069170117378235,0.30741700530052185,0.2999170124530792,0.3019169867038727,454704000.0,0.017686738977608085,1.499992549434502,-3.1565945437441205,68.06994008788044,62.26643999458173,-0.01846675313208007,-0.025288471897375764,-0.02984182210622438,-0.05488697278772825,12.21484642057363,0.007499992847442627,0.010282629540126986,0.022512862086296104,-0.000671559509258568,0.045697283681850775,0.010920651288518768,0.03410507288407344,-0.032610003948211674,97.89476458054655,39.34506433668114,0.011592210797777345,11,-0.01637500524520874,-0.026083514094352722,-0.02879202365875244,-0.04329201579093933,0.0036659836769104004,0,-0.016564764363020124,2.0376509568901353,0.3015829920768738,1.5801962250965018,0.30216699838638306,2.8146440965323585,0.2893329858779907,-0.016564764363020124
1720,2005-11-22,0.31508299708366394,0.3180829882621765,0.30608299374580383,0.3084999918937683,731700000.0,0.02660649306991192,-1.1021271708288631,1.3165944460670072,64.83195989119451,62.32267050470507,-0.02314914774902066,-0.03194875158402638,-0.03751269682403474,-0.06223343132923048,13.959340747068014,0.01199999451637268,0.010802514900693783,0.028683046996593464,0.0022079949221875395,0.05515809907099939,0.015445520959390502,0.04192057303379643,-0.039451589393615705,91.28314725638612,36.296462662957936,0.013237526037202964,11,-0.019207999110221863,-0.028916507959365845,-0.039353758096694946,-0.051458001136779785,-0.01041600108146662,1,-0.043902674796364116,1.499992549434502,0.3069170117378235,2.0376509568901353,0.3015829920768738,1.5801962250965018,0.30216699838638306,-0.043902674796364116
1721,2005-11-23,0.3141669929027557,0.3187499940395355,0.3125,0.31541699171066284,411948000.0,-0.002907183787721257,-1.7268826432096116,-0.18988270126625528,67.0010991819327,63.472573775111854,-0.020582877213115414,-0.02884959994085351,-0.03599453718375906,-0.060550791880447985,15.470169777446563,0.0062499940395355225,0.011320887513247724,0.025442042946815457,-0.0022456225891099857,0.0531297084827409,0.011598210178852764,0.03928587571477815,-0.035988490378379756,84.93276178811983,31.997734646180774,0.013843832767962718,11,-0.01508349180221552,-0.02766700088977808,-0.03991699963808054,-0.050541996955871527,0.004333019256591852,2,-0.01193631574428955,-1.1021271708288631,0.31508299708366394,1.499992549434502,0.3069170117378235,2.0376509568901353,0.3015829920768738,-0.01193631574428955
1722,2005-11-25,0.31725001335144043,0.3177500069141388,0.31349998712539673,0.3156670033931732,116676000.0,0.009813317497803009,2.2907662309192234,-1.266409174355617,72.91439744536598,65.41550788389259,-0.019760593126243786,-0.0290786106473786,-0.038583000056142125,-0.06293859476642855,16.4615244862723,0.004250019788742065,0.012667907421391122,0.025766712427139293,-0.001736771872181908,0.053270196726460495,0.012014970277478665,0.03951845457679992,-0.035825791505851745,93.50179526607508,38.67886737134401,0.013751742149660613,11,-0.01816651225090027,-0.029750019311904907,-0.044625021517276764,-0.052583515644073486,0.010166972875595093,4,-0.013922780189727813,-1.7268826432096116,0.3141669929027557,-1.1021271708288631,0.31508299708366394,1.499992549434502,0.3069170117378235,-0.013922780189727813
1723,2005-11-28,0.3156670033931732,0.3208329975605011,0.3100000023841858,0.3180829882621765,424524000.0,-0.004989786892502401,1.7369859609889426,-1.5261968861193216,72.58291240568539,67.10828905120523,-0.014707696372731727,-0.02520431532022882,-0.036518981990308175,-0.0606358970236055,16.892534195066546,0.010832995176315308,0.012531087601320767,0.021908701956272147,-0.0056977495086935614,0.049515153421237856,0.008105476223789265,0.03571192768875503,-0.031256719772068786,75.30121511946015,17.751382302429775,0.013803225732482865,11,-0.01341700553894043,-0.027125507593154907,-0.044292010366916656,-0.051000505685806274,0.019165992736816406,0,-0.002905015253454324,2.2907662309192234,0.31725001335144043,-1.7268826432096116,0.3141669929027557,-1.1021271708288631,0.31508299708366394,-0.002905015253454324
1724,2005-11-29,0.2956669926643372,0.305417001247406,0.29433301091194153,0.296999990940094,1043136000.0,-0.0633579389478518,-4.540662942271881,0.551741152380107,60.41703566758661,66.89454367555055,0.006965402592754744,-0.004150340166218236,-0.016134204131352525,-0.040071767462782015,17.960853729643087,0.02133399248123169,0.013600418493397437,0.0011044919490814653,-0.025688363244697476,0.027897347142860407,-0.012291935647808006,0.014500919545970936,-0.007614437649293093,5.033895941484164,-55.967487595180266,0.013396427596889481,11,0.006583005189895574,-0.007125496864318903,-0.025541998445987757,-0.03100049495697027,0.04466602206230158,1,0.07440808520323361,1.7369859609889426,0.3156670033931732,2.2907662309192234,0.31725001335144043,-1.7268826432096116,0.3141669929027557,0.07440808520323361
1725,2005-11-30,0.3012500107288361,0.30274999141693115,0.29350000619888306,0.2935830056667328,575448000.0,0.018882791123178144,-1.3617976502100202,-5.751699159363543,57.040309891178644,65.94168571279893,0.0034573980076851307,-0.008177096165773834,-0.021431570921523535,-0.045108359686629684,19.075932235354387,0.009249985218048096,0.014791613487898259,0.0054333597421646895,-0.02005014103105085,0.03091686051538023,-0.007308390644443052,0.01817511012877243,-0.009919411459246297,28.35402985139742,-30.020591290318812,0.01274175038660776,11,0.0033329874277114313,-0.012708514928817805,-0.030875019729137476,-0.036500014364719446,0.048583000898361206,2,0.03098086092451191,-4.540662942271881,0.2956669926643372,1.7369859609889426,0.3156670033931732,2.2907662309192234,0.31725001335144043,0.03098086092451191
1726,2005-12-01,0.30483299493789673,0.3062500059604645,0.3005000054836273,0.3037500083446503,562032000.0,0.011893723091966235,1.9359141159373978,0.14125288616273632,67.41839004085135,65.94469632968885,0.0025751105840987054,-0.011344143252148053,-0.024603460760635243,-0.04809725157188349,19.737652617330525,0.005750000476837158,0.01549948149473701,0.008383044600486778,-0.01734690950907347,0.03411299871004703,-0.004481932454293347,0.021248021655266902,-0.011332988739013672,41.46267266936563,-21.28684421261721,0.012864977054780133,12,0.002333506941795349,-0.016291499137878418,-0.033812254667282104,-0.03662499785423279,0.04508399963378906,3,-0.0005445569818753881,-1.3617976502100202,0.3012500107288361,-4.540662942271881,0.2956669926643372,1.7369859609889426,0.3156670033931732,-0.0005445569818753881
1727,2005-12-02,0.30491700768470764,0.3070000112056732,0.30083298683166504,0.3062500059604645,334476000.0,0.0002756025371466464,3.3536924047969703,-1.2308539035196977,65.30625299993389,66.17581084573439,0.0032656250560022526,-0.010703643565530607,-0.02402785124531609,-0.04758596912288987,20.172618853157804,0.006167024374008179,0.015768985873140795,0.00765870660543444,-0.018068519006921635,0.033385932217790515,-0.0052049062007435976,0.020522319411612477,-0.011417001485824585,41.77004022273517,-24.019505151758715,0.012863612806178041,12,0.002249494194984436,-0.01637551188468933,-0.03389626741409302,-0.0367090106010437,0.057666003704071045,4,0.04454656228518772,1.9359141159373978,0.30483299493789673,-1.3617976502100202,0.3012500107288361,-4.540662942271881,0.2956669926643372,0.04454656228518772
1728,2005-12-05,0.2992500066757202,0.3055830001831055,0.2982499897480011,0.3055830001831055,387708000.0,-0.018585388371800016,1.3158117647058594,4.750939009121844,56.93584763705952,64.93868946230984,0.009573662898761826,-0.004028986454441108,-0.01787972258834014,-0.04118292765364873,21.121127378922278,0.007333010435104426,0.015797884850368926,0.0012208551168441661,-0.023724652014494474,0.026166362248182806,-0.011251898448825126,0.013693608682513458,-0.003016701340675332,42.59258032826694,-24.29234041719804,0.012472753565669315,12,0.007916495203971863,-0.010708510875701904,-0.02822926640510559,-0.031042009592056274,0.0581669807434082,0,0.09412524285033097,3.3536924047969703,0.30491700768470764,1.9359141159373978,0.30483299493789673,-1.3617976502100202,0.3012500107288361,0.09412524285033097
1729,2005-12-06,0.3005000054836273,0.30458301305770874,0.29933300614356995,0.2997500002384186,375252000.0,0.0041771053634818145,-5.628824082784572,-0.11842823529411661,57.296846392087744,64.10145462907576,0.008177654303373527,-0.004076888444571214,-0.018696683712042195,-0.041643552322198574,22.120894484027993,0.005333006381988525,0.014638076013210988,0.0015750035643577465,-0.022298754586628333,0.025448761715343826,-0.010361875511135321,0.013511882639850814,-0.0022500157356262207,51.85182732320055,-16.35193742805032,0.01193687907549305,12,0.006666496396064758,-0.004458501935005188,-0.029479265213012695,-0.03229200839996338,0.05375000834465027,1,0.114252878601804,1.3158117647058594,0.2992500066757202,3.3536924047969703,0.30491700768470764,1.9359141159373978,0.30483299493789673,0.114252878601804
1730,2005-12-07,0.3009999990463257,0.3034999966621399,0.2958329916000366,0.3016670048236847,352668000.0,0.0016638720584836175,2.5388985563067865,-0.8893348168163395,58.433935322306965,63.14954753356179,0.0061127237033653525,-0.0028595065641043305,-0.018778464059198918,-0.04125410578336841,23.52167127686454,0.0076670050621032715,0.014142122416004654,0.0008916467428207175,-0.02071428270509318,0.022497576190734614,-0.009911317981136258,0.011694611466777693,0.019832998514175415,46.27024603485961,-23.497537161664866,0.010802964723956957,12,0.006166502833366394,-0.0037499964237213135,-0.028604254126548767,-0.03279200196266174,0.05300000309944153,2,0.13067447111273744,-5.628824082784572,0.3005000054836273,1.3158117647058594,0.2992500066757202,3.3536924047969703,0.30491700768470764,0.13067447111273744
1731,2005-12-08,0.2985830008983612,0.30333301424980164,0.2951669991016388,0.2994169890880585,386664000.0,-0.008029894204725552,-1.1304523613292488,1.2503462758590707,46.94979265215021,60.264591445426696,0.006801958240362671,0.0002599581373985971,-0.016016456160473314,-0.03800059379392695,24.3144905870885,0.008166015148162842,0.012611483279025837,-0.0019628509879112133,-0.023040615744635173,0.019114913768812747,-0.012501733366273193,0.008576031390450767,0.021749996542930583,28.868404483062587,-35.67548722760985,0.010538882378361984,12,0.008583500981330872,-0.001332998275756836,-0.025645509362220764,-0.030375003814697266,0.057249993085861206,3,0.17164410088530735,2.5388985563067865,0.3009999990463257,-5.628824082784572,0.3005000054836273,1.3158117647058594,0.2992500066757202,0.17164410088530735
1732,2005-12-09,0.3028329908847809,0.3032500147819519,0.29533299803733826,0.2994999885559082,262896000.0,0.014233864532249063,2.7998183417606546,-3.9964622641506775,51.00134410206581,57.86663941169119,0.0003261466758226472,-0.00223405457014092,-0.02005030584918699,-0.04143408254457226,24.024824759094347,0.007917016744613647,0.010950637468654545,0.0010996401309967263,-0.017405933978861254,0.019605214240854707,-0.008153146923932264,0.010352427185925717,0.016493366622924777,73.59822376345801,11.093289252705404,0.009252787054928983,12,-0.0025829821825027466,-0.005582988262176514,-0.027187250554561615,-0.03462499380111694,0.07275000214576721,4,0.1554784488616665,-1.1304523613292488,0.2985830008983612,2.5388985563067865,0.3009999990463257,-5.628824082784572,0.3005000054836273,0.1554784488616665
1733,2005-12-12,0.3072499930858612,0.3079169988632202,0.3031669855117798,0.3036670088768005,281136000.0,0.014585604389321105,-1.0728698603858735,1.075002011856558,50.27072081567578,56.73927109481221,-0.006046189964607984,-0.0050527466249575825,-0.024275980182241086,-0.044939407560295574,23.88106145524656,0.005084007978439331,0.009180352795227886,0.004337492585182179,-0.012224351076640383,0.02089933624700474,-0.003943429245729102,0.01261841441609346,0.011109990085601762,94.76858204053583,35.22252230810109,0.008280921830911281,12,-0.00654149055480957,-0.009999990463256836,-0.030771002173423767,-0.039041996002197266,0.05783301591873169,0,0.1800911946235737,2.7998183417606546,0.3028329908847809,-1.1304523613292488,0.2985830008983612,2.5388985563067865,0.3009999990463257,0.1800911946235737
1734,2005-12-13,0.3112500011920929,0.3139170110225677,0.3055830001831055,0.3078329861164093,443412000.0,0.013018741078096197,-1.1053491436100147,0.9536785194426968,46.657254631251625,55.58559828815365,-0.00849682162880011,-0.007750265595123984,-0.028286754975453632,-0.047903411989554,23.5999093940921,0.00833401083946217,0.006629524595449909,0.007258351147174824,-0.008460757529603402,0.02297745982395305,-0.0006012031912143168,0.015117905485563965,0.006182262616577117,85.77595661420428,28.995059009592893,0.007859554338389127,12,-0.006707996129989624,-0.013999998569488525,-0.03477101027965546,-0.043042004108428955,0.055916994810104426,1,0.14832766602478764,-1.0728698603858735,0.3072499930858612,2.7998183417606546,0.3028329908847809,-1.1304523613292488,0.2985830008983612,0.14832766602478764
1735,2005-12-14,0.30833300948143005,0.3104169964790344,0.3046669960021973,0.3089169859886169,287472000.0,-0.009371860881897898,2.208707872175856,-0.17090252581633877,45.08378036284737,53.10397499059765,-0.004994691682612684,-0.0036002000719991267,-0.02529107981694123,-0.04397681996933506,23.09548796173052,0.006583005189895574,0.003968585334757524,0.0034413591027259716,-0.010993744593321586,0.01787646279877353,-0.0037761927452977795,0.010658910950749723,0.008208643738958687,70.21867738172082,16.296598318196075,0.007217551848023766,12,-0.0037910044193267822,-0.011083006858825684,-0.031854018568992615,-0.04012501239776611,0.06066697835922247,2,0.14892017051328055,-1.1053491436100147,0.3112500011920929,-1.0728698603858735,0.3072499930858612,2.7998183417606546,0.3028329908847809,0.14892017051328055
1736,2005-12-15,0.3044170141220093,0.3104169964790344,0.3012500107288361,0.3080829977989197,332724000.0,-0.01270053882977662,1.1999055935803502,6.277621842307307,39.33551937469969,50.21833792112719,-0.0012783396304616446,0.0015850613462805585,-0.021031314388815003,-0.039135598156488316,23.061902082341973,0.009166985750198309,0.0035512772231139356,-0.0012288376688956992,-0.013681230227220176,0.011223554889428777,-0.007455033948057965,0.004997358610266567,0.01126965293362947,48.88081003758979,-0.0332676484407628,0.0062261962791622435,12,0.00012499094009399414,-0.007167011499404907,-0.02793802320957184,-0.03620901703834534,0.06133300065994263,3,0.16287850456310315,2.208707872175856,0.30833300948143005,-1.1053491436100147,0.3112500011920929,-1.0728698603858735,0.3072499930858612,0.16287850456310315
1737,2005-12-16,0.3070830106735229,0.3084169924259186,0.3025830090045929,0.3055000007152557,1065600000.0,0.008757712045769805,1.7447752718400282,-0.4318104219169173,42.992659140749126,48.669094754870464,-0.004028407579551363,-0.0007312476948919122,-0.023283236458602363,-0.04092332472889265,22.344016149023616,0.005833983421325684,0.003231117485690105,0.0011913582682608892,-0.011165608893541068,0.013548325430062846,-0.004987125312640062,0.00736984184916184,0.00778286966395586,46.048786685299994,0.45298575032916233,0.006178483580900967,12,-0.0025410056114196222,-0.009833008050918524,-0.03154151886701578,-0.03887501358985895,0.07116699218750006,4,0.15875180852166504,1.1999055935803502,0.3044170141220093,2.208707872175856,0.30833300948143005,-1.1053491436100147,0.3112500011920929,0.15875180852166504
1738,2005-12-19,0.3019999861717224,0.3100000023841858,0.3012500107288361,0.3077499866485596,292296000.0,-0.0165526073573784,-1.4138069947547778,-3.632321102471937,56.834212615088106,48.61769100187051,0.0016603250204766384,0.004621568983567581,-0.01772115642207417,-0.03501061380564241,21.4450142648448,0.008749991655349676,0.0015998288036603858,-0.003912515938282013,-0.01624024545027314,0.008415213573709113,-0.010076380694277576,0.00225134881771355,0.01207793891632275,5.9207028143627,-42.955020535946815,0.006163864755995574,12,0.0025420188903808594,-0.0018749833106994629,-0.017416492104530334,-0.028457991778850555,0.0834170281887055,0,0.24365235174873523,1.7447752718400282,0.3070830106735229,1.1999055935803502,0.3044170141220093,2.208707872175856,0.30833300948143005,0.24365235174873523
1739,2005-12-20,0.30183300375938416,0.3062500059604645,0.2978329956531525,0.3016670048236847,304356000.0,-0.0005529219204775115,-1.1488362892120103,-0.02886937772755987,50.71240966505595,47.7597437066204,0.002275579640119041,0.0046252819149907864,-0.01684151631323133,-0.033978550437572475,20.22875804623277,0.008417010307311956,0.0001613982593100527,-0.003825297951698281,-0.016274878424173078,0.008624282520776516,-0.01005008818793568,0.0023994922845391176,0.011488484289204737,31.78645775360006,-18.87194973147149,0.006224790236237385,12,0.002709001302719116,-0.001708000898361206,-0.016645260155200958,-0.024291008710861206,0.07925000786781317,1,0.20955297948673146,-1.4138069947547778,0.3019999861717224,1.7447752718400282,0.3070830106735229,1.1999055935803502,0.3044170141220093,0.20955297948673146
1740,2005-12-21,0.3012500107288361,0.3057500123977661,0.2985000014305115,0.3032500147819519,289380000.0,-0.001931508560318984,1.0714319165875485,-12.048294434470042,45.27522571629115,47.57368071374717,0.003238309160225439,0.0043413917059055285,-0.01543049749213532,-0.03257964380457401,18.34410077939217,0.007250010967254639,-0.0001758811796364057,-0.0037166416645049716,-0.015479677677564196,0.008046394348554253,-0.009598159671034612,0.0021648763420246686,0.011345297761874762,27.153646308221095,-23.648951812809546,0.0058815180065296185,12,0.003374993801116888,0.000999987125396673,-0.016062267124652918,-0.023708015680313166,0.07341697812080378,2,0.21881156157931225,-1.1488362892120103,0.30183300375938416,-1.4138069947547778,0.3019999861717224,1.7447752718400282,0.3070830106735229,0.21881156157931225
1741,2005-12-22,0.3104169964790344,0.3107500076293945,0.30091699957847595,0.3009999990463257,318336000.0,0.03042982713268616,-1.052178185798864,-4.708489174328462,55.851056746839234,48.11253767427755,-0.004552204606177057,-0.005397680967634544,-0.02374792911788537,-0.04091835363150775,16.5148436755858,0.009833008050918524,-0.0004020954385858255,0.005637843906879436,-0.005616251849692111,0.016891939663450983,1.0796028593662577e-05,0.01126489178516521,0.0014811796361135499,97.42191808002846,43.59816399899224,0.005627047878285771,12,-0.004541993141174316,-0.008166998624801636,-0.025229252874851227,-0.032875001430511475,0.0645000040531159,3,0.18872353004541353,1.0714319165875485,0.3012500107288361,-1.1488362892120103,0.30183300375938416,-1.4138069947547778,0.3019999861717224,0.18872353004541353
1742,2005-12-23,0.3128330111503601,0.31325000524520874,0.3091669976711273,0.3112500011920929,214536000.0,0.0077831262422154435,2.378577329502719,0.16810134754511333,65.5237974566273,49.807323967716606,-0.006035208579254048,-0.008602634747278237,-0.025223150573979614,-0.04248363455135551,14.677143176215491,0.004083007574081421,-0.0006681120624760783,0.008274708688259136,-0.002086925633807357,0.01863634301032563,0.0030938915272258893,0.013455525849292382,-0.017666012048721313,97.29523360312695,40.3137359265893,0.005180817161033244,12,-0.0069580078125,-0.008250012993812561,-0.02764526754617691,-0.03529101610183716,0.050666987895965576,4,0.169154154917998,-1.052178185798864,0.3104169964790344,1.0714319165875485,0.3012500107288361,-1.1488362892120103,0.30183300375938416,0.169154154917998
1743,2005-12-27,0.31474998593330383,0.3181670010089874,0.3115000128746033,0.3125,367968000.0,0.00612778931447977,-2.137435573787791,1.4213340361842726,66.04151234070885,51.961130379878526,-0.007572788457305024,-0.011164228473904136,-0.026157659609143846,-0.04349149908201555,13.357683483756578,0.0066669881343841,0.0003092115952189056,0.01023753434419633,7.670561488726246e-05,0.0203983630735054,0.005157119979541824,0.015317948708850837,-0.019221326708793618,83.19556321596487,24.509124832582827,0.0050804143646545254,12,-0.006749987602233887,-0.007583484053611755,-0.029562242329120636,-0.03520798683166504,0.05208301544189459,1,0.20174748138408138,2.378577329502719,0.3128330111503601,-1.052178185798864,0.3104169964790344,1.0714319165875485,0.3012500107288361,0.20174748138408138
1744,2005-12-28,0.31766700744628906,0.3186669945716858,0.3127500116825104,0.31474998593330383,264420000.0,0.009267741519783046,1.4067471982641055,1.2964621110772614,67.79409387739007,54.48449854816105,-0.010598363629319318,-0.013015887758238809,-0.02812133347026019,-0.045566370856948535,13.70636576683717,0.005916982889175415,0.0008324824586763979,0.012054555118083954,0.001186913569796555,0.022922196666371353,0.006620734343940282,0.017488375892227626,-0.02123281455039977,95.04146642785787,33.34755292170382,0.0054338207741436995,12,-0.009417012333869934,-0.010500505566596985,-0.032479263842105865,-0.037333518266677856,0.05949997901916504,2,0.21327366495746025,-2.137435573787791,0.31474998593330383,2.378577329502719,0.3128330111503601,-1.052178185798864,0.3104169964790344,0.21327366495746025
1745,2005-12-29,0.3105829954147339,0.31850001215934753,0.30924999713897705,0.3174999952316284,310464000.0,-0.02230011888393202,1.0746843311965668,-2.3712543037832425,61.6504817849916,56.96393881597126,-0.003533178586774488,-0.005477664257144965,-0.020004239693741044,-0.037686153311386195,13.963137201691056,0.009250015020370483,0.0009562992839242668,0.004503893852233876,-0.006376527265918308,0.01538431497038606,-0.000936316706842244,0.009944104411309995,-0.012814834418296783,54.456329931110446,-10.91928923801656,0.005440210559076099,12,-0.0023330003023147583,-0.003416493535041809,-0.02489524334669113,-0.029749497771263123,0.05316701531410223,3,0.22699251811362675,1.4067471982641055,0.31766700744628906,-2.137435573787791,0.31474998593330383,2.378577329502719,0.3128330111503601,0.22699251811362675
1746,2005-12-30,0.3046669960021973,0.3089169859886169,0.30341699719429016,0.3088330030441284,229608000.0,-0.019048046737512814,1.5380817471669443,0.6022852612711901,51.7247912643537,57.934175718593984,0.0027066421804688434,0.0004482429358872442,-0.013030068189651078,-0.030990957660762597,13.676040052874844,0.007165998220443726,0.0008856617807019296,-0.0014038056135177168,-0.012288481565233211,0.009480870338197778,-0.006846143589375464,0.0040385323623400304,-0.005644904991245314,8.196714904095497,-53.81976416105222,0.00544233797585774,12,0.0035829991102218073,0.0024995058774947565,-0.013646252453327234,-0.018500506877899225,0.069582998752594,4,0.22975902794189662,1.0746843311965668,0.3105829954147339,1.4067471982641055,0.31766700744628906,-2.137435573787791,0.31474998593330383,0.22975902794189662
1747,2006-01-03,0.31850001215934753,0.3208329975605011,0.305417001247406,0.30641698837280273,472812000.0,0.04540372386463032,-1.189306037283064,-2.9003848685152187,58.988220413885635,58.17350991846038,-0.010433783986214251,-0.012980510345739216,-0.02568147869495241,-0.0439005436967802,13.724564087246963,0.016166001558303777,0.0014951273755592354,0.011750060319900502,-0.0004473591138255406,0.023947479753626544,0.005651350603037508,0.017848770036763495,-0.0182992269347515,86.6043560398642,27.543958112311195,0.0060987097168630116,1,-0.009167015552520752,-0.011333510279655457,-0.025708265602588654,-0.032000020146369934,0.04941698908805847,1,0.17713339472206058,1.5380817471669443,0.3046669960021973,1.0746843311965668,0.3105829954147339,1.4067471982641055,0.31766700744628906,0.17713339472206058
1748,2006-01-04,0.3274169862270355,0.3279170095920563,0.3175829946994781,0.320917010307312,510072000.0,0.027996777793612093,1.7557289824723286,0.5379428224714445,61.9757250904018,59.42498941016547,-0.017172022168309764,-0.02074257083602682,-0.03333722616403023,-0.051884754070266714,14.251105425426974,0.01033401489257818,0.003136704834132198,0.019258685410022736,0.0044767680066737925,0.03404060281337168,0.011867726708348236,0.026649644111697235,-0.025565624015567057,97.95908933880236,40.5315681073082,0.007390958701674484,1,-0.014208480715751648,-0.016708478331565857,-0.03412523865699768,-0.04091699421405792,0.03841602802276606,2,0.1102050728494266,-1.189306037283064,0.31850001215934753,1.5380817471669443,0.3046669960021973,1.0746843311965668,0.3105829954147339,0.1102050728494266
1749,2006-01-05,0.3348329961299896,0.3354170024394989,0.3269169926643372,0.32749998569488525,646092000.0,0.02265004631681422,-1.0002384467299616,1.1281596310000321,68.40327967110576,61.99477318292266,-0.0216963069380407,-0.02683015338669248,-0.03961355534583011,-0.058541597768862474,14.98864853239738,0.008500009775161688,0.0046318187601328,0.024958045780658744,0.006423007494054445,0.043493084067263044,0.015690526637356594,0.034225564923960894,-0.0303750691804624,98.17498058192751,40.615381350060225,0.009267519143302146,1,-0.016665995121002197,-0.020374491810798645,-0.039437249302864075,-0.047291502356529236,0.03225001692771917,3,0.09557004720283202,1.7557289824723286,0.3274169862270355,-1.189306037283064,0.31850001215934753,1.5380817471669443,0.3046669960021973,0.09557004720283202
1750,2006-01-06,0.3403330147266388,0.3415830135345459,0.3254170119762421,0.33866700530052185,623388000.0,0.016426154710612595,6.7609093770566595,0.2271931072321229,74.40541789540161,64.05636886609625,-0.023545438292361776,-0.030812105698185432,-0.04394290089305375,-0.06334389664444667,16.28837902960468,0.016166001558303777,0.0058789628071146405,0.028491413593292214,0.005997316453145829,0.0509855107334386,0.01724436502321902,0.03973846216336541,-0.032159998718314986,96.7248381472062,36.49490416604789,0.011247048570073203,1,-0.017833009362220764,-0.022791504859924316,-0.044937267899513245,-0.052791520953178406,0.027416974306106567,4,0.10822920535170821,-1.0002384467299616,0.3348329961299896,1.7557289824723286,0.3274169862270355,-1.189306037283064,0.31850001215934753,0.10822920535170821
1751,2006-01-09,0.3498330116271973,0.3516669869422913,0.3394170105457306,0.3401669859886169,560484000.0,0.027913827014957926,-1.194161230742961,5.801903330829017,76.58052398645984,65.28489403607765,-0.030023589454411637,-0.03823610082568202,-0.05189591303025126,-0.07201464675079544,17.92231947296349,0.012249976396560724,0.007943537117715893,0.03542890995740894,0.008130733652985778,0.0627270862618321,0.021779821805197386,0.04907799810962049,-0.036982595965202425,96.03464674088146,32.60593809379185,0.013649088152211573,1,-0.02229101955890661,-0.026416018605232294,-0.05327076464891439,-0.06229151785373693,0.024999976158142034,0,0.039781834872889554,6.7609093770566595,0.3403330147266388,-1.0002384467299616,0.3348329961299896,1.7557289824723286,0.3274169862270355,0.039781834872889554
1752,2006-01-10,0.3499169945716858,0.3499169945716858,0.34375,0.3481670022010803,339660000.0,0.00024006580767732544,6.0480245231607626,0.18104569923967997,81.768049462296,67.03228704958732,-0.027149021748796076,-0.03648227175654262,-0.05022002324649244,-0.07126047586711254,19.64456008820241,0.006166994571685791,0.010589018206228817,0.033158692717552174,0.0021881317293004354,0.06412925370580391,0.017673412223426332,0.048643973211678015,-0.03085592750484345,94.86564731578791,23.164432154464734,0.01548528049412587,1,-0.02237500250339508,-0.026500001549720764,-0.0520629957318306,-0.0623755007982254,0.04341599345207209,1,0.06953934950455953,-1.194161230742961,0.3498330116271973,6.7609093770566595,0.3403330147266388,-1.0002384467299616,0.3348329961299896,0.06953934950455953
1753,2006-01-11,0.3625830113887787,0.36458298563957214,0.3496670126914978,0.3502500057220459,626304000.0,0.036197203947172296,-1.2099388234047392,7.047462534059946,84.55002284767457,68.8940569351745,-0.036114169403858754,-0.047210854536219204,-0.06120331367699422,-0.0829023909248785,21.228431010438612,0.01491597294807434,0.012568319648839699,0.043058058619499184,0.00631573181517564,0.07980038542382273,0.024686895217337412,0.061429222021660956,-0.03830499714186453,94.89359241267637,17.393942550207555,0.01837116340216178,1,-0.028583019971847534,-0.03270801901817322,-0.06472901254892349,-0.0750415176153183,0.03299999237060547,2,0.014711085988824646,6.0480245231607626,0.3499169945716858,-1.194161230742961,0.3498330116271973,6.7609093770566595,0.3403330147266388,0.014711085988824646
1754,2006-01-12,0.3574169874191284,0.3680830001831055,0.3548330068588257,0.36250001192092896,495504000.0,-0.01424783789472972,-1.5851159707645632,-0.4121480715371399,80.36084056946544,70.97298568900493,-0.027621320665434046,-0.04048443467124668,-0.054683451512762826,-0.07670396586356382,22.401058888873926,0.01324999332427984,0.013979585151695173,0.03558368533849715,-0.004608629155081256,0.07577599983207556,0.015487528091707947,0.055679842585286354,-0.02588407832153583,75.00113506743685,-8.500661269371193,0.020096157246789204,1,-0.021666988730430603,-0.025791987776756287,-0.059562988579273224,-0.06987549364566803,0.029750019311904907,3,0.023546801430576636,-1.2099388234047392,0.3625830113887787,6.0480245231607626,0.3499169945716858,-1.194161230742961,0.3498330116271973,0.023546801430576636
1755,2006-01-13,0.3542500138282776,0.359499990940094,0.3492499887943268,0.35658299922943115,421296000.0,-0.008860724874100723,1.5101117363285383,0.45897583226820204,75.3372868076568,73.59659630492749,-0.01967814893830422,-0.035522344501089986,-0.05006140222996236,-0.0724805914760312,23.494104482995084,0.010250002145767212,0.015344997332184085,0.030120861530303966,-0.0120228073368423,0.07226453039745023,0.009049027096730833,0.0511926959638771,-0.015407086513582413,51.74425676623986,-28.757603492675173,0.021071834433573144,1,-0.01750001311302185,-0.022625014185905457,-0.05264601111412048,-0.0667085200548172,0.03224998712539673,4,0.03622582562735488,-1.5851159707645632,0.3574169874191284,-1.2099388234047392,0.3625830113887787,6.0480245231607626,0.3499169945716858,0.03622582562735488
1756,2006-01-17,0.3540000021457672,0.35416701436042786,0.34474998712539673,0.3494170010089874,329232000.0,-0.0007057492526494347,2.8303755424636945,-1.9644362688740706,74.40739401791046,75.30983781648581,-0.01306863595230412,-0.03306236345710606,-0.04884502632654736,-0.07119020010972182,24.886053421158387,0.00950002670288086,0.016540723561497772,0.02739170044660566,-0.01569254399468556,0.07047594488789688,0.00584957822596005,0.04893382266725127,-0.009309060257389978,42.12387321183608,-34.756133730127594,0.021542122220645596,1,-0.011167004704475403,-0.02237500250339508,-0.05179174989461899,-0.06645850837230682,0.026582986116409302,1,0.038841770631731,1.5101117363285383,0.3542500138282776,-1.5851159707645632,0.3574169874191284,-1.2099388234047392,0.3625830113887787,0.038841770631731
1757,2006-01-18,0.3558329939842224,0.3569999933242798,0.3400000035762787,0.34325000643730164,459948000.0,0.0051779430150975525,1.2792794052716017,2.7455780985823903,74.38188224748485,76.68829972282836,-0.010112466516523477,-0.032734165458097986,-0.04956027261955498,-0.07196424189592066,26.15251324354736,0.0169999897480011,0.018855310598533848,0.02678719311952593,-0.017153473026626953,0.07072785926567882,0.004816860046449489,0.048757526192602374,0.012250006198883112,56.37927686141159,-18.88799139231771,0.021970333073076442,1,-0.00908298790454859,-0.02412499487400055,-0.05362474173307419,-0.06829150021076202,0.02466699481010437,2,0.053395818044797094,2.8303755424636945,0.3540000021457672,1.5101117363285383,0.3542500138282776,-1.5851159707645632,0.3574169874191284,0.053395818044797094
1758,2006-01-19,0.3755829930305481,0.3804999887943268,0.359917014837265,0.3605830073356629,914760000.0,0.05550356313276961,-1.520574442072225,1.1920846014471256,78.64801356232036,77.82660348851887,-0.02493364409481763,-0.04921198317123476,-0.06778147019268876,-0.09055631206253967,27.71644056263871,0.02466699481010437,0.023125845487944163,0.04285804182291031,-0.0037866992669193245,0.08950278291273994,0.019535671277995492,0.06618041236782513,-0.03558298945426941,87.8592652878611,14.469811455128735,0.023322370544914824,1,-0.022624492645263672,-0.03641650080680847,-0.07683298736810684,-0.08804149925708771,0.020334005355835016,3,0.04725984755056811,1.2792794052716017,0.3558329939842224,2.8303755424636945,0.3540000021457672,1.5101117363285383,0.3542500138282776,0.04725984755056811
1759,2006-01-20,0.3650830090045929,0.3804999887943268,0.3650000095367432,0.3761669993400574,461604000.0,-0.02795649489139984,-1.755554495916433,-0.738933393732767,76.07706087005627,78.01234159681384,-0.010830373093903889,-0.035553346658686646,-0.05580287748777446,-0.0788878237784647,29.827771964165695,0.015499979257583563,0.02595135185137909,0.02919555753469466,-0.01720641546764412,0.07559753053703344,0.005994571033525298,0.05239654403586402,-0.02508300542831421,61.93336934141994,-13.278826919849585,0.023200986501169387,1,-0.005124509334564209,-0.02591651678085327,-0.06610375642776489,-0.07754151523113251,0.027666985988616832,4,0.0835426300389881,-1.520574442072225,0.3755829930305481,1.2792794052716017,0.3558329939842224,2.8303755424636945,0.3540000021457672,0.0835426300389881
1760,2006-01-23,0.3671669960021973,0.3702499866485596,0.3629170060157776,0.367917001247406,334884000.0,0.005708255235669535,1.7079073350574678,0.06766563507448742,81.04325609348123,78.50820071981622,-0.009730982951172695,-0.03419920565542006,-0.056184304678869645,-0.07978598379386603,31.969345176899882,0.007332980632782038,0.02817466120422596,0.027983695268631037,-0.017412420669102202,0.07337981120636428,0.00528563729976439,0.050681753237497684,-0.02635699272155767,67.07901812717736,-15.924036177398563,0.02269805796886663,1,-0.006916999816894587,-0.028000503778457697,-0.0662709921598435,-0.07962550222873693,0.04050001502037043,0,0.05447115603145414,-1.755554495916433,0.3650830090045929,-1.520574442072225,0.3755829930305481,1.2792794052716017,0.3558329939842224,0.05447115603145414
1761,2006-01-24,0.3689999878406525,0.3766669929027557,0.367000013589859,0.3680000007152557,388896000.0,0.0049922565437887645,-5.44473584868169,-1.3333068425656127,78.47765614748369,78.14260146261485,-0.009565088680811684,-0.03311615719417388,-0.05666130868069691,-0.08054882235425337,33.77183930813084,0.009666979312896673,0.02950337331871894,0.026887537539005357,-0.0182526443540042,0.07202771943201491,0.004317446592500607,0.04945762848551011,-0.027396184849739103,71.60492555303578,-10.490561266970445,0.02257009094650477,1,-0.008749991655349787,-0.029833495616912897,-0.0681039839982987,-0.08145849406719213,0.03925001621246332,1,0.04742551135416018,1.7079073350574678,0.3671669960021973,-1.755554495916433,0.3650830090045929,-1.520574442072225,0.3755829930305481,0.04742551135416018
1762,2006-01-25,0.3657500147819519,0.3732500076293945,0.3613330125808716,0.3708330094814301,400236000.0,-0.008807515354456008,1.4033489702758009,-5.083060141860372,73.0924748912291,76.86954057856535,-0.004283466153927162,-0.0270872865897972,-0.05171859771103793,-0.0763258906279064,35.18692070712973,0.011916995048522894,0.02994862668157572,0.02099171429872515,-0.023113923329266983,0.06509735192671728,-0.0010611045152709164,0.04304453311272122,-0.02336828807497021,28.33895605588938,-49.61215708812907,0.022052818813996063,1,-0.00550001859664917,-0.02658352255821228,-0.06485401093959808,-0.07820852100849152,0.0439169704914093,2,0.04055494977646834,-5.44473584868169,0.3689999878406525,1.7079073350574678,0.3671669960021973,-1.755554495916433,0.3650830090045929,0.04055494977646834
1763,2006-01-26,0.37825000286102295,0.3785830140113831,0.3687500059604645,0.3710829913616181,448836000.0,0.0341763159914652,1.5106512500332696,-1.4099978306372387,74.64552558843917,76.23450558067356,-0.01601112084035522,-0.036455168447901753,-0.06249347447104875,-0.08777168081473985,36.28529957005128,0.012832999229431208,0.029689331846603495,0.030316701531410195,-0.013835647428599274,0.07446905049141966,0.008240527051405433,0.05239287601141496,-0.03510591091229437,88.26113254252205,12.336630439568324,0.022076174480004734,1,-0.018000006675720215,-0.039083510637283325,-0.07735399901866913,-0.09070850908756256,0.030582994222641047,3,0.005948409560569301,1.4033489702758009,0.3657500147819519,-5.44473584868169,0.3689999878406525,1.7079073350574678,0.3671669960021973,0.005948409560569301
1764,2006-01-27,0.3854170143604279,0.3896670043468475,0.3799999952316284,0.3831669986248016,385044000.0,0.018947816114196492,-1.2523261304299393,0.31394057841447204,75.11645328519796,76.20996852262256,-0.020996663940706928,-0.04035531224786465,-0.06800995321183917,-0.0937655812171268,37.55791013437393,0.01141700148582453,0.02939200689843008,0.03409621268510826,-0.010670478736697742,0.07886290410691427,0.01171286697420526,0.056479558396011265,-0.041525804474787376,85.0003839151141,11.223380980330887,0.022383345710903006,1,-0.0205835103988648,-0.04166701436042791,-0.0830835103988648,-0.09787552058696752,0.016415983438491766,4,0.02724317722033942,1.5106512500332696,0.37825000286102295,1.4033489702758009,0.3657500147819519,-5.44473584868169,0.3689999878406525,0.02724317722033942
1765,2006-01-30,0.3810830116271973,0.38749998807907104,0.3793329894542694,0.3870829939842224,315780000.0,-0.011244969920237047,1.390118180628843,-2.666640175898543,68.47277431975435,75.55056633393856,-0.013919953219494963,-0.03211538940432279,-0.06206321901404532,-0.08830503507611359,39.421582235012124,0.008166998624801636,0.027294796874021365,0.02623720914125449,-0.016057438540677316,0.0685318568231863,0.005089885300288588,0.047384532982220395,-0.035360769963108496,69.70425914375393,-1.2053637113861413,0.021147323840965904,1,-0.01624950766563421,-0.03699950873851782,-0.07874950766563421,-0.09354151785373693,0.018749982118606512,0,0.03061533316899956,-1.2523261304299393,0.3854170143604279,1.5106512500332696,0.37825000286102295,1.4033489702758009,0.3657500147819519,0.03061533316899956
1766,2006-01-31,0.3746669888496399,0.3812499940395355,0.37174999713897705,0.37916699051857,384456000.0,-0.01683628653547553,1.1924734252002351,0.7500024835341846,63.61146568221553,74.35385338224197,-0.004765123996279097,-0.021277145319389068,-0.05404353002116136,-0.0809174035725424,41.92662795352307,0.009499996900558472,0.025703945096338887,0.016321186721324932,-0.01959375274712999,0.05223612618977985,-0.0016362830129025285,0.03427865645555239,-0.027186956678240726,47.05999909543298,-19.959321998123805,0.01795746973422746,1,0.00012502074241638184,-0.02937498688697815,-0.071229487657547,-0.0871254950761795,0.027250021696090698,1,0.08807827525517942,1.390118180628843,0.3810830116271973,-1.2523261304299393,0.3854170143604279,1.5106512500332696,0.37825000286102295,0.08807827525517942
1767,2006-02-01,0.3749170005321503,0.37641701102256775,0.3664999902248383,0.367917001247406,450852000.0,0.0006672903937388064,-1.016880066671729,-1.5555548196960096,57.8560467604295,72.04363484869853,-0.002261171600055345,-0.018007056954252254,-0.053067648089995034,-0.08023371532977669,43.206444378896634,0.009917020797729437,0.025169845225697873,0.013750348985195227,-0.01755365269373471,0.045054350664125165,-0.0019016518542697147,0.029402349824660168,-0.025749489473733234,36.331873684644016,-26.03952437145842,0.015652000839464966,2,0.000583007931709234,-0.028374999761581476,-0.07085449993610388,-0.08737550675868994,0.02000001072883595,2,0.08890768749790823,1.1924734252002351,0.3746669888496399,1.390118180628843,0.3810830116271973,-1.2523261304299393,0.3854170143604279,0.08890768749790823
1768,2006-02-02,0.3634999990463257,0.3785830140113831,0.3629170060157776,0.3783330023288727,473736000.0,-0.030452077312097203,1.0434332184625117,-2.119000685453468,53.58875717797147,69.54493443846688,0.008114987777539828,-0.003950760178774049,-0.04051331712522793,-0.06799448363133603,43.86467756610087,0.015666007995605524,0.024623329001831618,0.000529196858406078,-0.02644456382600352,0.027502957542815676,-0.012957683483798721,0.014016077200610877,-0.01271250825637138,2.179413334284041,-56.17393337972023,0.01348688034220479,2,0.012000009417533875,-0.016957998275756836,-0.05827099829912186,-0.0759585052728653,0.03616699576377874,3,0.1270068400224449,-1.016880066671729,0.3749170005321503,1.1924734252002351,0.3746669888496399,1.390118180628843,0.3810830116271973,0.1270068400224449
1769,2006-02-03,0.3668330013751984,0.3713330030441284,0.36000001430511475,0.3611670136451721,504252000.0,0.009169194876525788,-1.833251997690316,-0.3819852003062043,57.40899386910868,66.91890530242549,0.005650542101666989,-0.0050209067425968645,-0.04281876863177264,-0.07046288537982909,43.93419796410486,0.011332988739013672,0.02409795079771687,0.0022621989250183883,-0.02125936261443523,0.025783760464472005,-0.00949858184470842,0.014022979694745197,-0.014490330042968402,24.84724940557877,-32.92346589854996,0.011760780769726822,2,0.00800050795078272,-0.020291000604629572,-0.05924975126981741,-0.07929150760173803,0.04391700029373169,4,0.11449350399504477,1.0434332184625117,0.3634999990463257,-1.016880066671729,0.3749170005321503,1.1924734252002351,0.3746669888496399,0.11449350399504477
1770,2006-02-06,0.3771669864654541,0.377582997083664,0.3642500042915344,0.3658330142498016,363468000.0,0.028170816288379807,1.1918461233198412,2.0003524108584525,62.19302739307892,65.10950210749164,-0.0034819327296695124,-0.013126918362408868,-0.052247189609351485,-0.07999247909149432,43.755623272473976,0.013332992792129572,0.021274733803964607,0.010754485428333294,-0.01042822721675285,0.03193719807341944,0.00016312910579019402,0.021345841750876393,-0.023331341812639406,80.7858283861431,20.1669217564881,0.010591356322543084,2,-0.0023334771394729614,-0.030624985694885254,-0.0694587379693985,-0.08962549269199371,0.04016602039337158,0,0.06539811865459977,-1.833251997690316,0.3668330013751984,1.0434332184625117,0.3634999990463257,-1.016880066671729,0.3749170005321503,0.06539811865459977
1771,2006-02-07,0.3637500107288361,0.3779169917106629,0.3635829985141754,0.3779169917106629,399408000.0,-0.03557303851631477,1.0235776718942364,-1.2499572711376334,53.71394730506711,62.95633237569585,0.01018285348002912,0.0014610516398893547,-0.03803235534952837,-0.06578773044831576,42.99898668247326,0.014333993196487482,0.019033230247672894,-0.0033583402633666215,-0.023114138818506935,0.016397458291773692,-0.013236239540936778,0.006519559014203535,-0.008481111688260101,20.179715239711438,-39.28282139418903,0.009877899277570164,2,0.011083498597145025,-0.017208009958267267,-0.05604176223278051,-0.07620851695537573,0.03941699862480158,1,0.09919720124452835,1.1918461233198412,0.3771669864654541,-1.833251997690316,0.3668330013751984,1.0434332184625117,0.3634999990463257,0.09919720124452835
1772,2006-02-08,0.3742499947547913,0.3742499947547913,0.3648329973220825,0.3648329973220825,393072000.0,0.02886593461514031,-1.0000000000000118,-0.6647144825555139,49.31525178367054,60.141857508499335,0.0011347169790398848,-0.0075074043453862704,-0.04769541017612228,-0.07550807218447503,42.20146051095849,0.0104999840259552,0.01633059740910303,0.005924993753433305,-0.012311699066423043,0.024161686573289654,-0.003193352656494841,0.015043340163361452,-0.017605171501964445,76.68288583607847,19.95260791886075,0.009118346409928162,2,0.0005835145711898249,-0.026707991957664545,-0.06654174625873571,-0.08670850098133093,0.03216701745986933,2,0.07392656293573685,1.0235776718942364,0.3637500107288361,1.1918461233198412,0.3771669864654541,-1.833251997690316,0.3668330013751984,0.07392656293573685
1773,2006-02-09,0.367917001247406,0.3812499940395355,0.3655830025672913,0.37541699409484863,437100000.0,-0.01692182657620256,-1.5751157265669153,-0.7964314422973413,51.52090543238318,57.5201299692977,0.006535064334795115,-0.0007950764731957105,-0.040530788790029915,-0.06842699788277318,40.84788093796795,0.015666991472244207,0.014010015725332559,-0.0006746992468834034,-0.018712752768172414,0.017363354274405607,-0.00969372600752788,0.008344327513761074,-0.009951290750818298,37.25644467070857,-18.038420958925855,0.0090190267606445,2,0.00583299994468689,-0.01429200172424322,-0.059667252004146576,-0.08037550747394562,0.03541600704193121,3,0.07338614394561249,-1.0000000000000118,0.3742499947547913,1.0235776718942364,0.3637500107288361,1.1918461233198412,0.3771669864654541,0.07338614394561249
1774,2006-02-10,0.3658330142498016,0.3709169924259186,0.35725000500679016,0.3692499995231629,414996000.0,-0.0056642856691556664,3.0488952654232424,0.45559847094073597,49.28409821901813,55.388054846993676,0.006201021903447013,0.0020572210304353744,-0.03697748489152214,-0.06553692642930303,38.97370584655725,0.013666987419128418,0.012588419326525158,-0.00317948758602149,-0.02049822518786909,0.01413925001582611,-0.011838856386945318,0.005479881214902338,0.0238339900970459,35.76255485492448,-17.296410937723145,0.008659368800923814,2,0.0034169852733612616,-0.00829100608825678,-0.05387450754642481,-0.07374951243400568,0.05741697549819952,4,0.09248476556902552,-1.5751157265669153,0.367917001247406,-1.0000000000000118,0.3742499947547913,1.0235776718942364,0.3637500107288361,0.09248476556902552
1775,2006-02-13,0.3670830130577088,0.3696669936180115,0.3621670007705689,0.3646669983863831,280740000.0,0.003416856213675823,-1.0226490917858715,-0.7070603113688663,48.96474803122994,53.760641774661934,0.003080194866191377,0.001916176506894962,-0.036893332467465234,-0.0660505410008343,37.747347020160994,0.0074999928474425714,0.009858429875829744,-0.00257113873958581,-0.018480528710282995,0.013338251231111375,-0.01052583372493443,0.0053835562457628106,0.021935651302337544,40.97088560124994,-9.339703214781757,0.007954694985348594,2,0.002166986465454046,-0.009541004896163996,-0.05077026039361959,-0.07124951481819158,0.043999999761581365,0,0.11895671294480858,3.0488952654232424,0.3658330142498016,-1.5751157265669153,0.367917001247406,-1.0000000000000118,0.3742499947547913,0.11895671294480858
1776,2006-02-14,0.36774998903274536,0.3690829873085022,0.3629170060157776,0.3670830130577088,342348000.0,0.001816962243719189,2.699989270002504,0.2760645384121742,51.11107284722599,53.01120022875044,0.0014850249262999826,0.0024581635723096573,-0.03630640754539438,-0.0659311858196392,37.02571936090826,0.006165981292724609,0.006304669672599406,-0.002591662108898163,-0.01674411476180432,0.011560790544007993,-0.009667888435351213,0.004484564217554887,0.020633302140235843,43.74995343384999,-8.954077558395909,0.0070762263264530735,2,0.0015000104904174805,-0.003207981586456299,-0.04772923141717911,-0.06883348524570465,0.050999999046325684,1,0.1348280606520027,-1.0226490917858715,0.3670830130577088,3.0488952654232424,0.3658330142498016,-1.5751157265669153,0.367917001247406,0.1348280606520027
1777,2006-02-15,0.37483298778533936,0.3758330047130585,0.3660829961299896,0.367000013589859,493296000.0,0.019260364279612086,-1.017171695373519,11.744012511171665,47.980128250299494,52.38801923678688,-0.006270560738943387,-0.0032974831842079166,-0.04203005601263293,-0.07206027107740048,37.00332264403258,0.009750008583068903,0.003901096826503414,0.0035413369536400063,-0.008965567123320473,0.016048241030600485,-0.0027121150848402054,0.009794788992120218,0.012927637664318037,73.26246172262469,24.02112061302504,0.006253452038480228,2,-0.005582988262176514,-0.009999483823776245,-0.04935349524021149,-0.07087449729442596,0.05808401107788086,2,0.07559105652815368,2.699989270002504,0.36774998903274536,-1.0226490917858715,0.3670830130577088,3.0488952654232424,0.3658330142498016,0.07559105652815368
1778,2006-02-16,0.3933329880237579,0.3941670060157776,0.3792499899864197,0.3818329870700836,1305888000.0,0.049355315143749134,1.2656400646379056,1.468152539084043,54.12643018177563,52.023289938194324,-0.022455115628773947,-0.021501931284473086,-0.058745015157036395,-0.08955162418420287,36.216234620070644,0.019334018230438232,0.0027355261235956774,0.021153837442398016,0.005294857606705061,0.03701281727809097,0.013224347524551539,0.029083327360244493,-0.03608298301696772,97.7408295115395,50.83245101963268,0.007929489917846488,2,-0.017624482512474005,-0.026249483227729742,-0.06785349547863001,-0.08937449753284449,0.051250010728836115,3,0.03326449748504823,-1.017171695373519,0.37483298778533936,2.699989270002504,0.36774998903274536,-1.0226490917858715,0.3670830130577088,0.03326449748504823
1779,2006-02-17,0.39558300375938416,0.42266699671745295,0.3933329880237579,0.4222500026226044,2356956000.0,0.0057203840108381865,1.133305880058094,-2.318869274067333,57.72641013547522,51.52699913179391,-0.022571725836753098,-0.02250357572892686,-0.05918733810168336,-0.09080559493160112,35.769229832597624,0.02933400869369507,0.002369730748875809,0.02187885344028473,0.0032662825265672435,0.040491424354002215,0.012572567983425986,0.031185138897143472,-0.03759465873241424,55.23306649169501,10.745213848905607,0.009306285456858734,2,-0.005624502897262573,-0.01424950361251831,-0.06364551186561584,-0.08516651391983032,0.05583399534225464,4,0.019591348607755243,1.2656400646379056,0.3933329880237579,-1.017171695373519,0.37483298778533936,2.699989270002504,0.36774998903274536,0.019591348607755243
1780,2006-02-21,0.3871670067310333,0.3954170048236847,0.3837499916553497,0.3947499990463257,684060000.0,-0.02127492068256276,1.6168011898197012,0.2843586694620891,56.521708032552,51.8389725459589,-0.014067387536798204,-0.013188588751588681,-0.04904029094674628,-0.08144702163589196,35.22309998646133,0.01183301210403448,0.0031136359913344624,0.012462855875492118,-0.006808317720179702,0.03173402947116394,0.0028272690776561804,0.022098442673328056,-0.026591515636444074,40.5857815716376,-3.428961566801739,0.00963558679783592,2,0.002791494131088257,-0.0058335065841674805,-0.05347950756549835,-0.07500050961971283,0.08849999308586115,1,0.09319746360008097,1.133305880058094,0.39558300375938416,1.2656400646379056,0.3933329880237579,-1.017171695373519,0.37483298778533936,0.09319746360008097
1781,2006-02-22,0.3865000009536743,0.3895829916000366,0.3725000023841858,0.38166698813438416,939756000.0,-0.001722785686184225,2.106282091230542,-0.6373490329857767,56.01708546914595,52.58362073323395,-0.010989598188975103,-0.011745501886926746,-0.046536376208930974,-0.07985836610039687,34.03826779467104,0.01708298921585083,0.003295013755944154,0.010920849442482006,-0.008842690655509688,0.0306843895404737,0.0010390793934861864,0.020802619491477825,-0.023440849634170535,36.08264635181744,-8.536116016849022,0.009881770048995835,2,0.0034584999084472656,-0.005166500806808472,-0.05231250077486038,-0.06683349609374994,0.09241700172424316,2,0.06360417025862408,1.6168011898197012,0.3871670067310333,1.133305880058094,0.39558300375938416,1.2656400646379056,0.3933329880237579,0.06360417025862408
1782,2006-02-23,0.3805829882621765,0.3879170119762421,0.3795000016689301,0.38533300161361694,385128000.0,-0.01530921779274974,-1.434073652730775,-0.9828265574801596,59.4120185373466,53.46041107822988,-0.004559230223037725,-0.004912109207496407,-0.0389503485197466,-0.0731365651332988,33.436292627097075,0.008417010307312012,0.001918119130980167,0.004262188076972984,-0.015056544610014377,0.023580920763960345,-0.005397178266520697,0.013921554420466664,-0.015139523126754761,16.112158971084035,-32.47555863308586,0.00965936634349369,2,0.009375512599945068,0.0007505118846893311,-0.04335398972034454,-0.05970798432826996,0.0965840220451355,3,0.10028561705076,2.106282091230542,0.3865000009536743,1.6168011898197012,0.3871670067310333,1.133305880058094,0.39558300375938416,0.10028561705076
1783,2006-02-24,0.3804999887943268,0.3868330121040344,0.3785000145435333,0.3822500109672545,416412000.0,-0.0002180850705616466,-1.898448716420442,0.3684246850373706,57.80962410645068,54.407691732389054,-0.0027978523533923605,-0.00490329832523817,-0.037307282010016096,-0.07228100749191779,32.52412388025985,0.008332997560501099,0.0025172281600620017,0.004066689312458016,-0.015325411508181563,0.023458790133097596,-0.005629361097861774,0.013762739722777806,-0.012767582395623756,15.946712607488173,-34.17159708576299,0.009696050410319793,2,0.011917009949684143,0.0094585120677948,-0.04127098619937897,-0.05962498486042023,0.10199999809265142,4,0.13775824339702303,-1.434073652730775,0.3805829882621765,2.106282091230542,0.3865000009536743,1.6168011898197012,0.3871670067310333,0.13775824339702303
1784,2006-02-27,0.3959169983863831,0.3983330130577088,0.3794170022010803,0.383417010307312,666468000.0,0.04051776621835779,1.1827823497247012,-7.142759830384845,60.125951119583405,55.64782540887278,-0.015085024964466232,-0.02054678679195615,-0.05108186430460826,-0.08695303732838361,31.277864126238086,0.018916010856628473,0.003380677894419981,0.01895869970321662,-0.0019654710815106835,0.03988287048794392,0.008496614310852968,0.02942078509558027,-0.02598720837493007,90.64756833084915,42.57402444270703,0.010462085392363644,2,-0.0031249970197678167,-0.00595849752426153,-0.04985450208187109,-0.0688335001468659,0.10916602611541742,0,0.12291970429296084,-1.898448716420442,0.3804999887943268,-1.434073652730775,0.3805829882621765,2.106282091230542,0.3865000009536743,0.12291970429296084
1785,2006-02-28,0.39274999499320973,0.3975000083446503,0.3889169991016388,0.3941670060157776,563316000.0,-0.007999159940292988,1.1237146091194556,-0.11336098991489287,67.61118772781384,57.48117150671587,-0.008822002945776064,-0.017350474264264282,-0.04618133342855024,-0.08299070495278138,30.040312084991506,0.00858300924301153,0.004510193233934701,0.015208347141742573,-0.006821335584404897,0.03723802986789004,0.004193505778668838,0.026223188504816308,-0.020710716713516708,78.38804723515535,25.679614566472907,0.011014841363073725,2,0.0016250014305115856,-0.002791494131088146,-0.04318749904632557,-0.06566649675369252,0.11641702055931102,1,0.14937493279775427,1.1827823497247012,0.3959169983863831,-1.898448716420442,0.3804999887943268,-1.434073652730775,0.3805829882621765,0.14937493279775427
1786,2006-03-01,0.40766701102256775,0.4099999964237213,0.3916670083999634,0.3941670060157776,703932000.0,0.03798094518019268,1.0183873650846773,-9.527099501545093,69.26030298043774,59.84563536562012,-0.019535720190804406,-0.031271769851626774,-0.05902949981464606,-0.09686454663490479,29.75714176343307,0.018332988023757935,0.006616612978008474,0.028475362062454213,0.0027233804587297183,0.05422734366617871,0.015599371260591965,0.04135135286431646,-0.033602624005364345,92.59369287884923,41.1449744706711,0.012875990801862258,3,-0.010083511471748352,-0.017708510160446167,-0.05795876681804657,-0.08058351278305054,0.10249999165534973,2,0.1668027751957648,1.1237146091194556,0.39274999499320973,1.1827823497247012,0.3959169983863831,-1.898448716420442,0.3804999887943268,0.1668027751957648
1787,2006-03-02,0.40825000405311584,0.41400000452995295,0.40299999713897705,0.4072499871253967,545460000.0,0.0014300716388253587,-1.3157917852224235,0.0740753005066434,74.89660379191162,62.153432433413,-0.016628699241050426,-0.030809095702786615,-0.057580159760502514,-0.09637441778702788,30.05588898334832,0.011000007390975897,0.008942195598803215,0.02739170491695403,-0.0013378601549737246,0.05612126998888178,0.01302692238099018,0.04175648745291788,-0.03224151264790248,83.80281098942073,29.296510194531507,0.014364782535963868,3,-0.010666504502296448,-0.018291503190994263,-0.058541759848594666,-0.08116650581359863,0.10058298707008362,3,0.173097361722518,1.0183873650846773,0.40766701102256775,1.1237146091194556,0.39274999499320973,1.1827823497247012,0.3959169983863831,0.173097361722518
1788,2006-03-03,0.4096669852733612,0.4167500138282776,0.4037500023841858,0.4045000076293945,595800000.0,0.0034708663960258956,-2.8998153835150444,5.166890180300767,77.2823255410188,64.32631192291784,-0.01730482959133245,-0.030135063380110294,-0.056742574002018875,-0.09664193238932617,30.76708550316959,0.013000011444091797,0.01128920287472257,0.026500336825847626,-0.003736109821704192,0.056736783473399444,0.011382113502071745,0.04161856014962351,-0.03179215365565824,81.02743859604307,23.15256097460967,0.0151182233237759,3,-0.015041977167129517,-0.019708484411239624,-0.05995874106884003,-0.082583487033844,0.0903330147266388,4,0.16476803711412003,-1.3157917852224235,0.40825000405311584,1.0183873650846773,0.40766701102256775,1.1237146091194556,0.39274999499320973,0.16476803711412003
1789,2006-03-06,0.408832997083664,0.4204170107841492,0.4068329930305481,0.4176670014858246,529020000.0,-0.0020357710522870276,-1.1168777488284911,-1.7097043979812254,76.12051448331457,66.5039570841137,-0.016085205344720188,-0.027397913494753345,-0.053611842396287634,-0.09453988754055082,31.855058284049786,0.01358401775360113,0.013691714801065347,0.023566348850727115,-0.007709760398944554,0.05484245810039878,0.007928294225891308,0.03920440347556292,-0.029166478861971046,63.225366970524156,3.0795533914243336,0.01563805462483583,3,-0.012374490499496515,-0.018874496221542414,-0.05912475287914282,-0.08174949884414678,0.07899999618530268,0,0.18018846406431055,-2.8998153835150444,0.4096669852733612,-1.3157917852224235,0.40825000405311584,1.0183873650846773,0.40766701102256775,0.18018846406431055
1790,2006-03-07,0.4018329977989197,0.4120829999446869,0.39375001192092896,0.4089170098304749,606204000.0,-0.017121903893955626,1.7330051580972352,0.8019027056204148,69.75803219234685,68.03072894224712,-0.007583547551333003,-0.019452594752408015,-0.04433029194158988,-0.0862464441455506,32.19857932077984,0.018332988023757935,0.013982333304768668,0.01533304899930954,-0.016537891759276724,0.0472039897578958,-0.0006024213799836198,0.0312685193786027,-0.02044646043739634,35.35996019446655,-25.750267990350736,0.015935470379293135,3,-0.00237448513507843,-0.011874496936798096,-0.04754124581813812,-0.06729099154472351,0.10566699504852295,1,0.2569476057676776,-1.1168777488284911,0.408832997083664,-2.8998153835150444,0.4096669852733612,-1.3157917852224235,0.40825000405311584,0.2569476057676776
1791,2006-03-08,0.39983299374580383,0.40400001406669617,0.3855000138282776,0.4019170105457306,670800000.0,-0.0049772021314105075,4.919977493371989,0.29418594867479786,65.40015648711031,68.69607760333199,-0.003903901605762816,-0.015400322785250387,-0.040320460861018925,-0.08300204644311554,32.39038997698119,0.01850000023841858,0.01366052391513839,0.011528895795345329,-0.01897548328673443,0.042033274877425086,-0.003723293745694578,0.026781085336385235,-0.01679523801004329,41.048718867892255,-17.759112394261074,0.015252189541039882,3,-0.00037448108196258545,-0.009874492883682251,-0.045374490320682526,-0.06529098749160767,0.09350001811981196,2,0.27344922384325954,1.7330051580972352,0.4018329977989197,-1.1168777488284911,0.408832997083664,-2.8998153835150444,0.4096669852733612,0.27344922384325954
1792,2006-03-09,0.4019170105457306,0.41141700744628906,0.4016669988632202,0.4046669900417328,536700000.0,0.005212218182403694,-5.0,1.3195572588948632,56.62837975291777,68.56482823071721,-0.002954093288032422,-0.016132438652000036,-0.04040688318706709,-0.08379430836103191,32.7178541164368,0.01158401370048523,0.014183348213650804,0.012229561805725098,-0.01810012424145907,0.042559247852909265,-0.002935281217867014,0.02739440482931721,-0.017294085170702356,47.017206944230985,-6.582240207409761,0.015164843023592089,3,-0.0020000040531158447,-0.011958509683609009,-0.04187500476837158,-0.06525000929832458,0.09274998307228088,3,0.26933418912825546,4.919977493371989,0.39983299374580383,1.7330051580972352,0.4018329977989197,-1.1168777488284911,0.408832997083664,0.26933418912825546
1793,2006-03-10,0.3949170112609863,0.4065830111503601,0.3913330137729645,0.4014999866485596,521580000.0,-0.017416529037274642,-1.2180249064814934,2.3938270802176533,49.5208826718911,67.38648729208472,0.007047103612445038,-0.0073845628301092425,-0.03151124324279603,-0.07553014469793695,32.35151256914956,0.01524999737739563,0.014732211145559448,0.0038795620203017633,-0.02472453311444861,0.03248365715505214,-0.010422485547073423,0.01818160958767695,-0.009416997432708685,26.969665932640076,-25.331626728331905,0.014302047567375176,3,0.008041501045227106,-0.004958510398864691,-0.03389600664377207,-0.05825001001358027,0.08808299899101263,4,0.2884554896697784,-5.0,0.4019170105457306,4.919977493371989,0.39983299374580383,1.7330051580972352,0.4018329977989197,0.2884554896697784
1794,2006-03-13,0.3996669948101044,0.4015829861164093,0.3959169983863831,0.3989169895648956,372132000.0,0.012027801825885476,1.4731570252233963,-0.113931041976039,59.49327551163598,66.48449704584274,0.003224039517998656,-0.009981585604042775,-0.03436534561399479,-0.07901675199822472,32.85669048558195,0.006665974855423029,0.015621523612748767,0.00693784654140478,-0.019293477960207195,0.033169171043016754,-0.006177815709401235,0.020053508792210795,-0.01268030166625983,53.293414516293794,-0.4695778979193648,0.01311566225080599,3,0.0032915174961089533,-0.009708493947982844,-0.03864599019289022,-0.06066699326038366,0.08633300662040705,0,0.2510415082875863,-1.2180249064814934,0.3949170112609863,-5.0,0.4019170105457306,4.919977493371989,0.39983299374580383,0.2510415082875863
1795,2006-03-14,0.4107500016689301,0.4124169945716858,0.39849999547004705,0.4000000059604645,627792000.0,0.027730603234053852,-1.0242883214052023,14.333227370259417,65.90121992829646,66.11126559560483,-0.005629114275726044,-0.018577935647180077,-0.043156223003052774,-0.08868858248775596,33.58300519365099,0.013916999101638738,0.017188728947066245,0.015837503969669375,-0.008614717716328935,0.040289725655667685,0.003611393126670248,0.028063614812668503,-0.02233609638214118,93.80690977696703,36.245684803781884,0.012226110842999153,3,-0.00779148936271673,-0.020791500806808527,-0.050062246620655115,-0.06916649639606481,0.07458299398422241,1,0.1876640080020413,1.4731570252233963,0.3996669948101044,-1.2180249064814934,0.3949170112609863,-5.0,0.4019170105457306,0.1876640080020413
1796,2006-03-15,0.4173330068588257,0.41791701316833496,0.4099999964237213,0.4115830063819885,510600000.0,0.016026792850025506,1.2888123034506527,0.5348839788195475,73.88908692181904,65.99931927670565,-0.011953884967168593,-0.022404536814550013,-0.047132625361144154,-0.09377187905308604,34.439770846433184,0.007917016744613647,0.017608208847388174,0.019941358268260934,-0.0029176213637962523,0.04280033790031812,0.00851186845223234,0.03137084808428953,-0.027548977914810202,97.80316610445387,33.55314404785203,0.011429489816028605,3,-0.014374494552612305,-0.0273745059967041,-0.05664525181055069,-0.07574950158596039,0.050500005483627264,2,0.21605524726473013,-1.0242883214052023,0.4107500016689301,1.4731570252233963,0.3996669948101044,-1.2180249064814934,0.3949170112609863,0.21605524726473013
1797,2006-03-16,0.4031670093536377,0.4185830056667328,0.40174999833107,0.4180830121040344,568416000.0,-0.0339441100329263,1.115232224577375,-2.5940872197286176,62.454269495825535,64.35175749390639,0.0015815851599035313,-0.006331612378714269,-0.03091684033248321,-0.07820260600205786,34.64743512160451,0.016833007335662786,0.017375081071195897,0.0043586596846580394,-0.015987566073432602,0.02470488544274868,-0.005814453194387281,0.01453177256370336,-0.012067661698684728,43.427519636728725,-25.819990503831157,0.010173112879045314,3,-0.0002084970474243164,-0.013208508491516113,-0.0424792543053627,-0.0615835040807724,0.07899999618530268,3,0.2236442973261461,1.2888123034506527,0.4173330068588257,-1.0242883214052023,0.4107500016689301,1.4731570252233963,0.3996669948101044,0.2236442973261461
1798,2006-03-17,0.40641701221466064,0.4074999988079071,0.3952499926090241,0.4012500047683716,618588000.0,0.008061182551204693,2.341071472115862,-0.34640697864926534,56.65957213550422,62.189430566371904,-0.002433853256927798,-0.009013247812318714,-0.03232449288093392,-0.08004013926924058,33.66695155706791,0.012250006198883001,0.015826708715031668,0.006954461336135864,-0.013491641694864553,0.027400564367136282,-0.003268590179364317,0.017177512851636045,-0.014054958597207678,47.859312374349436,-17.90953180904949,0.0102230515155002,3,-0.0043755024671554565,-0.016458511352539062,-0.04522925615310669,-0.06483350694179535,0.07541599869728083,4,0.2171414550844124,1.115232224577375,0.4031670093536377,1.2888123034506527,0.4173330068588257,-1.0242883214052023,0.4107500016689301,0.2171414550844124
1799,2006-03-20,0.4033330082893372,0.41008299589157104,0.4029169976711273,0.4099999964237213,293772000.0,-0.00758827468495471,1.097471617301343,-1.2902996954595685,56.71928838632413,60.740681254591614,-0.00023699045088937387,-0.005606301233110733,-0.027635066507801676,-0.07566302093965854,31.587008331383927,0.007165998220443726,0.013637900514297308,0.0034829571843147944,-0.016947315965784526,0.023913230334414115,-0.006732179390734838,0.013698093759364427,-0.00975875694788425,34.64197127186996,-28.310748788900476,0.010215136575049646,3,-0.0012914985418320257,-0.013374507427215632,-0.039645507931709345,-0.06174950301647192,0.07516700029373169,0,0.1975216516509637,2.341071472115862,0.40641701221466064,1.115232224577375,0.4031670093536377,1.2888123034506527,0.4173330068588257,0.1975216516509637
1800,2006-03-21,0.4232499897480011,0.43083301186561584,0.4121670126914978,0.4232499897480011,1235472000.0,0.04938098556113246,1.4615514612252598,-0.0,59.303163884911335,60.06323763212505,-0.01877039270368941,-0.023907165001582353,-0.04585939728644428,-0.09418588615412848,30.65098857221574,0.02750000357627863,0.011511309317436824,0.021595789492130257,-0.00042921887956975935,0.043620797863830274,0.010583285306280221,0.03260829367798029,-0.028512028591508143,78.689211101135,18.68093336844281,0.011012504185850017,3,-0.012166976928710938,-0.026749983429908752,-0.05985398590564728,-0.0816664844751358,0.06291702389717102,1,0.14825756220306374,1.097471617301343,0.4033330082893372,2.341071472115862,0.40641701221466064,1.115232224577375,0.4031670093536377,0.14825756220306374
1801,2006-03-22,0.41108301281929016,0.41449999809265137,0.4018329977989197,0.4124999940395355,1158576000.0,-0.028746549848601366,3.676767676767677,-100.0,51.485818606962994,59.49184194924119,-0.005408545694158939,-0.01033388453478662,-0.03241251237288001,-0.0805616365138383,30.35639631178837,0.02141699194908142,0.009192217392950397,0.00819966197013855,-0.012992522521071748,0.029391846461348847,-0.002396430275466599,0.0187957542157437,-0.014179348620249832,44.49599989279436,-11.985966948245078,0.010596092245605154,3,0.0,-0.014208003878593445,-0.04768700897693634,-0.06949950754642487,0.07591697573661804,2,0.18062041125134565,1.4615514612252598,0.4232499897480011,1.097471617301343,0.4033330082893372,2.341071472115862,0.40641701221466064,0.18062041125134565
1802,2006-03-23,0.41874998807907104,0.4204170107841492,0.4078330099582672,0.4124999940395355,661992000.0,0.018650674001825518,1.6260327687375233,-4.4107811382661,54.47064432139059,60.041815465852245,-0.0116631649224464,-0.015805216440292646,-0.03868680723094864,-0.0866228008714689,30.141618165465367,0.012584000825882014,0.008007506984046342,0.013958287239074718,-0.005588548597983634,0.03350512307613307,0.0041848693205455145,0.023731705157603922,-0.019810563020036198,66.04272476314267,12.142392355509969,0.009773417918529186,3,-0.005708485841751099,-0.02029198408126831,-0.05185398459434509,-0.07716648280620575,0.09624999761581421,3,0.11721319560757504,3.676767676767677,0.41108301281929016,1.4615514612252598,0.4232499897480011,1.097471617301343,0.4033330082893372,0.11721319560757504
1803,2006-03-24,0.4329169988632202,0.43366700410842896,0.4191670119762421,0.4198330044746399,687936000.0,0.033831668507352974,-1.0116555031836678,2.09344109863386,60.47878025117689,60.1513159924679,-0.02220847407791826,-0.027240567327580067,-0.05167612770814134,-0.09921439618425731,30.198292358706237,0.01491701602935791,0.007933041064182411,0.025504447519779205,0.0056182331677968045,0.045390661871761606,0.015561340343788033,0.03544755469577038,-0.03206395859579053,97.64401238751812,43.06750167456144,0.009943107175991193,3,-0.018458500504493713,-0.029833495616912842,-0.06587524712085724,-0.09049999713897705,0.08141601085662842,4,0.11376316200344139,1.6260327687375233,0.41874998807907104,3.676767676767677,0.41108301281929016,1.4615514612252598,0.4232499897480011,0.11376316200344139
1804,2006-03-27,0.444582998752594,0.4449169933795929,0.4318329989910126,0.4332500100135803,651444000.0,0.026947428537126283,1.1804880229260515,0.8661719351473489,67.87447053909563,60.37056606033448,-0.029986509873121625,-0.03696912009728792,-0.0618380540565322,-0.10937149634821808,29.891901793123765,0.013083994388580322,0.009143179418121428,0.03473714739084244,0.009566079332547883,0.05990821544913699,0.022151613361695188,0.04732268141998969,-0.041104841377884394,99.2247826077934,40.47354580695483,0.012585534029147269,3,-0.024499505758285522,-0.03587450087070465,-0.07318699359893799,-0.0999159961938858,0.07308399677276611,0,0.0837864071812533,-1.0116555031836678,0.4329169988632202,1.6260327687375233,0.41874998807907104,3.676767676767677,0.41108301281929016,0.0837864071812533
1805,2006-03-28,0.4514169991016388,0.4573329985141754,0.44166699051857,0.44258299469947815,795204000.0,0.015371708698307396,-1.9375565813150537,0.7794946774940043,70.73012814585891,60.01957064078336,-0.0340231474750034,-0.041300056163762255,-0.06695546180052747,-0.11458699513645665,29.717439744807916,0.015666007995605413,0.011867090467853836,0.03863779753446578,0.008643696991499195,0.06863189807743236,0.023640747262982487,0.05363484780594907,-0.04379495812644085,89.34054173640679,27.178943925641676,0.014997050271483287,3,-0.025125503540039062,-0.03650049865245819,-0.06577099859714508,-0.0925000011920929,0.06291601061820984,1,0.059995546324856486,1.1804880229260515,0.444582998752594,-1.0116555031836678,0.4329169988632202,1.6260327687375233,0.41874998807907104,0.059995546324856486
1806,2006-03-29,0.4756669998168945,0.47650000452995295,0.4495829939842224,0.4533329904079437,987096000.0,0.053719733114870216,1.243082451785474,2.5281863571958643,75.15623027235108,61.43089961595287,-0.054901788307079924,-0.06344744665912588,-0.08916363050591292,-0.13731652479368628,29.218564003939896,0.026917010545730535,0.014345249478859678,0.059487798810005155,0.018523476533960026,0.10045212108605028,0.03900563767198256,0.07996995994802775,-0.06207964393701926,98.78689213317928,33.27581168816046,0.020482161138022575,3,-0.03979200124740595,-0.05116699635982508,-0.09002099931240076,-0.11675000190734858,0.04566597938537603,2,0.02207429532071714,-1.9375565813150537,0.4514169991016388,1.1804880229260515,0.444582998752594,-1.0116555031836678,0.4329169988632202,0.02207429532071714
1807,2006-03-30,0.4789170026779175,0.4814999997615814,0.4675830006599426,0.4761669933795929,1063308000.0,0.0068325169967100585,2.5161680163543747,0.12313101727370411,79.40477124433936,63.95814396137899,-0.05171505033582391,-0.06443544409440283,-0.0903510297332501,-0.13895716187821083,28.5881261329953,0.013916999101638794,0.015655002537756868,0.059204451739788055,0.009798873677889341,0.10861002980168677,0.0345016627088387,0.08390724077073741,-0.0565218759870314,95.85613143948883,24.41768922129002,0.024702789030949367,3,-0.03725050389766693,-0.04891699552536011,-0.09327100217342377,-0.12000000476837158,0.04008299112319946,3,0.01687763397998787,1.243082451785474,0.4756669998168945,-1.9375565813150537,0.4514169991016388,1.1804880229260515,0.444582998752594,0.01687763397998787
1808,2006-03-31,0.477167010307312,0.4852499961853027,0.4742499887943268,0.4785830080509186,835560000.0,-0.003654061895527194,-2.0344677335152825,-0.5149065293958277,77.71144333744172,66.29060562261427,-0.0434421719296203,-0.06046953915626169,-0.0871529412853922,-0.1355131308495191,27.854811800650868,0.011000007390975897,0.01588154515082657,0.054079458117485046,-0.0012979394666234323,0.10945685570159353,0.02639075932543078,0.08176815690953931,-0.045315103925114675,84.86813878999794,10.67451902241578,0.02768869879205425,3,-0.033625513315200806,-0.04529200494289398,-0.0915210098028183,-0.11825001239776611,0.02599996328353882,4,0.07928665345747077,2.5161680163543747,0.4789170026779175,1.243082451785474,0.4756669998168945,-1.9375565813150537,0.4514169991016388,0.07928665345747077
1809,2006-04-03,0.4824999868869782,0.4891670048236847,0.4736669957637787,0.4796670079231262,968916000.0,0.011176331272842122,-1.089935364356567,-2.000694546755664,76.75562500138919,68.22976796888959,-0.04063784973596163,-0.06324310281129725,-0.09060749787329692,-0.13908390064054377,26.980319159627577,0.015500009059906006,0.018470957950990186,0.05572908520698555,-0.005179682740494129,0.11663785315446523,0.02527470123324571,0.08618346918072539,-0.04103642434022192,85.96417699186124,13.662791470330191,0.030454383973739844,4,-0.03699998557567602,-0.0482079833745957,-0.09131223708391195,-0.12349998950958258,0.009500026702880804,0,0.06597517864871372,-2.0344677335152825,0.477167010307312,2.5161680163543747,0.4789170026779175,1.243082451785474,0.4756669998168945,0.06597517864871372
1810,2006-04-04,0.5050830245018005,0.5058330297470093,0.4826669991016388,0.4831669926643372,1200612000.0,0.0468042243079112,-1.0218198180858176,7.736037618741873,79.23364301143255,71.3128595693862,-0.05631417043223835,-0.08189299426383634,-0.11107815308354818,-0.15967169429213102,27.430474666387962,0.023333042860031072,0.022590223129645703,0.07314962148666382,0.00417246021479023,0.1421267827585374,0.038661040850727024,0.10763820212260061,-0.05407877349965856,98.66665818956703,28.368699559758213,0.03448858063593681,4,-0.04825000464916229,-0.059416502714157104,-0.1137077733874321,-0.1448330283164978,-0.030583024024963323,1,0.024914658408827117,-1.089935364356567,0.4824999868869782,-2.0344677335152825,0.477167010307312,2.5161680163543747,0.4789170026779175,0.024914658408827117
1811,2006-04-05,0.5091670155525208,0.5116670131683351,0.4934169948101044,0.5041670203208923,1112976000.0,0.008085781648964563,2.6500071525641244,0.22814327286572986,87.85661706635993,75.02241209660502,-0.050312703962424876,-0.08154692835188226,-0.11301784449394497,-0.16191602670464655,28.637478497462197,0.018250018358230646,0.02762416110195759,0.07176691144704817,-0.00353833392200531,0.1470721568161017,0.03411428876252143,0.1094195341315749,-0.047197008801405316,94.32901527432789,19.779834949630086,0.03765262268452676,4,-0.04375000298023213,-0.06058350205421442,-0.1170002669095993,-0.14891701936721802,-0.07033401727676397,2,0.010145971772586249,-1.0218198180858176,0.5050830245018005,-1.089935364356567,0.4824999868869782,-2.0344677335152825,0.477167010307312,0.010145971772586249
1812,2006-04-06,0.5101670026779175,0.5139999985694885,0.5008329749107361,0.5078330039978027,789312000.0,0.0019639668219897377,1.6334072431633406,0.4668001811982929,87.658269200647,78.04235531321281,-0.041327511057612565,-0.0780214839648018,-0.11171292885276152,-0.160880216957406,29.56918593613392,0.013167023658752441,0.031448387343857465,0.06735439896583556,-0.01262816290321156,0.14733696083488262,0.027363118031312028,0.10734567990035909,-0.038257594643358095,90.49662652187052,12.052047594861193,0.03999128093452354,4,-0.03725050389766693,-0.060416996479034424,-0.11639600247144699,-0.14991700649261475,-0.06499999761581415,3,0.02188690461308096,2.6500071525641244,0.5091670155525208,-1.0218198180858176,0.5050830245018005,-1.089935364356567,0.4824999868869782,0.02188690461308096
1813,2006-04-07,0.5088329911231995,0.512499988079071,0.4988330006599426,0.5080000162124634,682674000.0,-0.002614852681015578,2.34689349652238,0.35688748148526483,88.78620382568695,80.36588123394517,-0.03139373169454862,-0.07137502753560837,-0.10844496738970766,-0.15757069109429234,31.297340705593758,0.013666987419128418,0.03753871822462679,0.06032458841800692,-0.021500140464326578,0.14214931730034042,0.01941222397684017,0.10123695285917367,-0.028505464981654238,87.18913275270052,3.0714721079903313,0.040912364441166756,4,-0.030999496579170227,-0.059082984924316406,-0.11506199091672897,-0.14858299493789673,-0.07533299922943115,4,0.019981020993695475,1.6334072431633406,0.5101670026779175,2.6500071525641244,0.5091670155525208,-1.0218198180858176,0.5050830245018005,0.019981020993695475
1814,2006-04-10,0.5,0.5106670260429382,0.496167004108429,0.5076670050621033,634230000.0,-0.01735931293232673,1.1218953749536542,-9.204364937388194,80.72016778514683,81.4758856383105,-0.015503521268467435,-0.05759274477778792,-0.09797184218033655,-0.1468892963502174,33.03784274571411,0.014500021934509222,0.04313016077040549,0.04647494703531263,-0.03504376323474501,0.12799365730537032,0.005715591900283812,0.08723430217034145,-0.012937979372866115,55.318677409567215,-28.26762398950109,0.04075935513502884,4,-0.01820850372314453,-0.05024999380111694,-0.10770824551582336,-0.13975000381469727,-0.0839999914169311,0,0.00633394718170166,2.34689349652238,0.5088329911231995,1.6334072431633406,0.5101670026779175,2.6500071525641244,0.5091670155525208,0.00633394718170166
1815,2006-04-11,0.4878329932689667,0.5016670227050781,0.4848330020904541,0.5016670227050781,702072000.0,-0.02433401346206665,1.4337118396873714,1.8043589803391096,80.72014852732353,82.0940987777519,0.0026511204777311392,-0.04148155946338439,-0.08413254779432677,-0.13293650519153166,33.98746073611848,0.016834020614624023,0.04700644333441811,0.030453790724277507,-0.0498291509839629,0.11073673243251797,-0.009687680129842724,0.07059526157839774,0.02616700530052185,10.285567732930614,-75.01315739819508,0.040141470854120224,4,0.0029585063457489014,-0.03808298707008362,-0.09462448954582214,-0.12758299708366394,-0.09066599607467651,1,0.00854189933519911,1.1218953749536542,0.5,2.34689349652238,0.5088329911231995,1.6334072431633406,0.5101670026779175,0.00854189933519911
1816,2006-04-12,0.5074999928474426,0.5101670026779175,0.488332986831665,0.4909999966621399,598308000.0,0.04031502553094546,1.000000000000005,-1.1927107905547907,82.40990935103912,82.42800301182965,-0.013438728891921436,-0.05696789389514223,-0.10165740927954409,-0.15066926064402053,34.822113396558876,0.022334009408950806,0.04978998368738602,0.045612441003322624,-0.03532588187977426,0.1265507638864195,0.005143279561774183,0.08608160244487106,0.005916665792465192,77.71451809678732,-9.60604729965911,0.04046916144154845,4,-0.013666495680809021,-0.05774998664855957,-0.11279148608446121,-0.1472499966621399,-0.10199999809265131,2,-0.06502461642502011,1.4337118396873714,0.4878329932689667,1.1218953749536542,0.5,2.34689349652238,0.5088329911231995,-0.06502461642502011
1817,2006-04-13,0.4933330118656158,0.5023329854011536,0.4913330078125,0.4966669976711273,738360000.0,-0.02791523385515693,-1.9997236760833523,-0.20205979250354353,72.0628487409682,81.80038138999926,0.0033393845911751097,-0.037628799814455716,-0.08547680537108565,-0.13483570159752567,36.35495847157914,0.016166985034942627,0.05156473303379899,0.026937159895896845,-0.05018410752789576,0.1040584273196895,-0.01162347381599943,0.06549779360779318,0.019511973643302982,30.722572305703466,-53.008084939806096,0.038560633711896324,4,0.0005004853010178167,-0.04066650569438929,-0.09862450510263437,-0.13274951279163355,-0.09333300590515131,3,-0.11047307250686245,1.000000000000005,0.5074999928474426,1.4337118396873714,0.4878329932689667,1.1218953749536542,0.5,-0.11047307250686245
1818,2006-04-17,0.4946669936180115,0.5070000290870667,0.4906669855117798,0.4925000071525574,443868000.0,0.0027040188276699073,-4.60019210725307,-0.649968713685517,69.78260255396088,81.02560111806277,0.005306908118371645,-0.03374230950764351,-0.08437208627655446,-0.134469103901169,38.50693892820692,0.016333043575286865,0.05039473520569604,0.023858642578124978,-0.04878166846318688,0.09649895361943683,-0.01246151294253095,0.060178798098780906,0.01761775222253803,38.06604633348945,-41.899311842091976,0.03632015552065594,4,0.003666505217552185,-0.04200048744678497,-0.09972923994064331,-0.132874995470047,-0.0990000069141388,0,-0.10006729617002241,-1.9997236760833523,0.4933330118656158,1.000000000000005,0.5074999928474426,1.4337118396873714,0.4878329932689667,-0.10006729617002241
1819,2006-04-18,0.4830000102519989,0.4860000014305115,0.4698329865932465,0.4858329892158508,1165488000.0,-0.02358553029924204,9.20966057195551,-1.3073357905159828,62.01615624506766,79.11254703291112,0.019056246787295672,-0.01665475075194267,-0.07045914176718449,-0.12123728849228899,40.06795110694682,0.02483400702476496,0.048102474457686784,0.00820830911397935,-0.057233176776374184,0.07364979500433294,-0.02451243383119739,0.040929052059156146,0.028735700713548695,32.64496059879478,-44.22873130571911,0.03272074294517679,4,0.008916482329368591,-0.028375014662742615,-0.08654150366783142,-0.11995801329612732,-0.08216699957847595,1,-0.102484507883146,-4.60019210725307,0.4946669936180115,-1.9997236760833523,0.4933330118656158,1.000000000000005,0.5074999928474426,-0.102484507883146
1820,2006-04-19,0.4860000014305115,0.4913330078125,0.4733330011367798,0.479999989271164,517476000.0,0.006211161728438386,1.1600839742569549,-2.1179162414921477,54.68961677797449,75.42732477864607,0.01460000595793054,-0.015507718532099812,-0.0714651509852996,-0.12276950384410135,40.775245360775045,0.018000006675720215,0.04643613387177015,0.008070799708366383,-0.05282513074580997,0.06896673016254268,-0.02237716551872182,0.03851876493545453,0.024059600560144112,40.08282935011094,-32.613700710778986,0.03044796522708815,4,0.005916491150856018,-0.03137500584125519,-0.089541494846344,-0.12295800447463989,-0.08733299374580378,2,-0.14403290666955115,9.20966057195551,0.4830000102519989,-4.60019210725307,0.4946669936180115,-1.9997236760833523,0.4933330118656158,-0.14403290666955115
1821,2006-04-20,0.4853329956531525,0.4939999878406525,0.4736669957637787,0.4816670119762421,552684000.0,-0.0013724398670692528,-1.0678303090552492,0.6109960412662044,52.98179909334805,71.57438365561285,0.01288568099513493,-0.009478863525783365,-0.06833826691924699,-0.12060907372102331,42.30366968856612,0.020332992076873835,0.04474142459921027,0.0036912947893143477,-0.048472906161801166,0.05585549574042986,-0.022390805686243354,0.029773395264872105,0.023117541721606683,41.70363854612116,-26.904089339411705,0.02608210047555775,4,0.005833491683006231,-0.030708000063896235,-0.08887448906898504,-0.12229099869728094,-0.08583298325538641,3,-0.18166083750438222,1.1600839742569549,0.4860000014305115,9.20966057195551,0.4830000102519989,-4.60019210725307,0.4946669936180115,-0.18166083750438222
1822,2006-04-21,0.46783301234245295,0.4888330101966858,0.4621669948101044,0.48683300614357,770016000.0,-0.03605768300823731,1.318783754366683,-5.182781887651441,46.21602636918452,66.8443639382237,0.026540043007565517,0.012529216646692654,-0.04886953694990048,-0.10175149312093429,43.35591378378051,0.026666015386581365,0.039794577844258106,-0.016262839734554335,-0.05988827537951963,0.027362595910410903,-0.03807555755703701,0.005549878087928284,0.0390728230010457,12.638041622045746,-51.68576927015921,0.021812717822482623,4,0.018583998084068354,-0.01320801675319666,-0.07137450575828547,-0.10479101538658137,-0.08500000834465027,4,-0.13323774924637843,-1.0678303090552492,0.4853329956531525,1.1600839742569549,0.4860000014305115,9.20966057195551,0.4830000102519989,-0.13323774924637843
1823,2006-04-24,0.4821670055389404,0.48683300614357,0.4625000059604645,0.4708330035209656,676848000.0,0.030639122974064348,1.3548820655402878,-0.5965266166196562,49.874191840496884,63.417033277707034,0.008968863968603913,0.002186178703728503,-0.060823467398173015,-0.11460547880561733,43.899030727560415,0.024333000183105524,0.03341328390729431,-0.004391346871852941,-0.040819403705109,0.032036709961403176,-0.022605375288481,0.013822681544775117,0.022054499372554603,62.8279304734029,1.1901960799297484,0.018214028416628048,4,0.003999993205070551,-0.027542009949684088,-0.0857084989547729,-0.11912500858306879,-0.09916701912879938,0,-0.17041190839392684,1.318783754366683,0.46783301234245295,-1.0678303090552492,0.4853329956531525,1.1600839742569549,0.4860000014305115,-0.17041190839392684
1824,2006-04-25,0.4818330109119415,0.4830000102519989,0.4683330059051514,0.4766669869422913,719766000.0,-0.000692694902724833,2.911189347490041,0.4557987515316538,39.44025033453466,58.830377922952714,0.007213436540657592,0.00574867511531113,-0.05799703592329608,-0.11245905035494846,44.04338253585476,0.014667004346847479,0.02669539231023782,-0.0065878421068192305,-0.037347645539663465,0.024171961326025004,-0.021967743823241348,0.008792059609602887,0.019865223393470022,61.7787214760636,4.625585394166656,0.01537990171642212,4,0.0043339878320694525,-0.02391651272773737,-0.08583300560712809,-0.11779101192951197,-0.07883301377296442,1,-0.1788296406777664,1.3548820655402878,0.4821670055389404,1.318783754366683,0.46783301234245295,-1.0678303090552492,0.4853329956531525,-0.1788296406777664
1825,2006-04-26,0.4785000085830689,0.4909999966621399,0.4733330011367798,0.4836669862270355,330528000.0,-0.006917339105854015,-1.2794663611002697,-1.0001846050893424,35.97591324319157,53.67104502208076,0.010150795554787817,0.011820757684519345,-0.052199235239239916,-0.10740374014196102,43.902373515837574,0.017666995525360107,0.019463400281820253,-0.011274994909763303,-0.037176629236570335,0.01462663941704373,-0.02422581207316682,0.0016758222536402134,0.020826351352624173,51.30844516345267,-1.0950094407136746,0.012950817163403522,4,0.006083503365516607,-0.0205835103988648,-0.08250000327825552,-0.10837501287460338,-0.08133301138877874,2,-0.16231347234356996,2.911189347490041,0.4818330109119415,1.3548820655402878,0.4821670055389404,1.318783754366683,0.46783301234245295,-0.16231347234356996
1826,2006-04-27,0.4861670136451721,0.4906669855117798,0.4663330018520355,0.4766669869422913,462966000.0,0.0160229987974434,1.6307051401839048,-1.8386041816871035,39.65552765536119,50.07023156812443,-0.0009616537360475075,0.005249884864626186,-0.057283033793671556,-0.11334357889147084,43.005000224236035,0.024333983659744263,0.014494316627182813,-0.004132990539073955,-0.02924419142548529,0.020978210347337323,-0.016688590982279594,0.008422609904131684,0.010929784382985641,83.23801648621408,34.180299486794496,0.012555600443205651,4,-0.0015835016965866089,-0.028250515460968018,-0.08237550407648087,-0.10804200172424316,-0.10566702485084534,3,-0.17997931473056727,-1.2794663611002697,0.4785000085830689,2.911189347490041,0.4818330109119415,1.3548820655402878,0.4821670055389404,-0.17997931473056727
1827,2006-04-28,0.4869999885559082,0.4931670129299164,0.4823330044746399,0.4864999949932098,284736000.0,0.001713351353253234,-1.4528049821367726,0.05263075340059843,40.54872054481925,46.82202245599758,-0.003115017753393734,0.005326614052608425,-0.05569820398816255,-0.11242835069163448,41.96885349321202,0.01083400845527649,0.01022995162114615,-0.0037041649222374073,-0.028298856664961125,0.02089052682048631,-0.01600151079359924,0.008593180949124424,0.008001021279166354,79.89036106408659,34.183098644696855,0.012297345871361852,4,-0.00891649723052973,-0.026083484292030334,-0.08302097767591476,-0.10887497663497925,-0.1166670024394989,4,-0.1796714131710847,1.6307051401839048,0.4861670136451721,-1.2794663611002697,0.4785000085830689,2.911189347490041,0.4818330109119415,-0.1796714131710847
1828,2006-05-01,0.5149999856948853,0.5245000123977661,0.4903329908847809,0.4903329908847809,902472000.0,0.057494862006064684,-1.7702621884842942,49.3346247839249,55.56916790667908,46.10569041839885,-0.031209473815339117,-0.020757977723405374,-0.08150158565019139,-0.13840909215145103,41.23020811387692,0.03750002384185791,0.004179042278217193,0.022404183447361004,-0.003586649392662178,0.048395016287384185,0.009408767027349385,0.035399599867372566,-0.05283299088478083,83.66767242505614,37.55786138987581,0.012995416420011587,5,-0.021666482090950012,-0.043166473507881165,-0.10925023257732391,-0.12987497448921204,-0.15133297443389898,0,-0.2566349230451934,-1.4528049821367726,0.4869999885559082,1.6307051401839048,0.4861670136451721,-1.2794663611002697,0.4785000085830689,-0.2566349230451934
1829,2006-05-02,0.5143330097198486,0.5249999761581421,0.5055000185966492,0.5188329815864563,539700000.0,-0.001295099016627499,1.316740255003948,-0.18242886501781472,60.75750775183014,46.77990052660504,-0.028642577430633143,-0.018534127145310997,-0.07867299089439417,-0.13572619796440855,40.352778617565946,0.01949995756149292,0.0007071858006535425,0.020145556330680825,-0.007110151886237093,0.04740126454759874,0.006517702222221811,0.033773410439139784,-0.05091935455799096,81.81776618879908,29.888563172681962,0.013627854108458964,5,-0.020749524235725403,-0.0359165221452713,-0.1055620089173317,-0.1274995058774948,-0.15733301639556885,1,-0.25534628504836443,-1.7702621884842942,0.5149999856948853,-1.4528049821367726,0.4869999885559082,1.6307051401839048,0.4861670136451721,-0.25534628504836443
1830,2006-05-03,0.5176669955253601,0.5233330130577087,0.5080000162124634,0.5084999799728394,378114000.0,0.006482154056818956,-2.016245243971789,-2.037127303071645,54.75819071927697,46.97727737393048,-0.030186660144283173,-0.02200523502340801,-0.07949073456801858,-0.13701239606483123,39.015099843949955,0.015332996845245361,-0.002255427278798239,0.022850343585014365,-0.005998837219358455,0.051699524389387186,0.00842575318282801,0.037274933987200776,-0.051789887523651046,87.50066673880146,37.22897601069559,0.014424590402186402,5,-0.024083510041236877,-0.03433351218700409,-0.1032710000872612,-0.12520849704742432,-0.1618340015411377,2,-0.22150726118827024,1.316740255003948,0.5143330097198486,-1.7702621884842942,0.5149999856948853,-1.4528049821367726,0.4869999885559082,-0.22150726118827024
1831,2006-05-04,0.5143330097198486,0.5199999809265137,0.5048329830169678,0.5074999928474426,511128000.0,-0.006440406350665562,-1.4931293446791,0.7453916526330162,60.937059094697766,48.61294767676528,-0.024927846370185358,-0.019251411897140136,-0.0736058654954449,-0.13159062740492067,37.383765437536084,0.015166997909545898,-0.0033018935190332055,0.019258058071136452,-0.010217813479873161,0.04873392962214612,0.00452012229563159,0.033995993846641315,-0.04609098699188224,74.99947613479681,21.335624233327387,0.014737935775504835,5,-0.02058301866054535,-0.027041524648666382,-0.09372901171445847,-0.11566650867462158,-0.178166002035141,3,-0.22780185271285125,-2.016245243971789,0.5176669955253601,1.316740255003948,0.5143330097198486,-1.7702621884842942,0.5149999856948853,-0.22780185271285125
1832,2006-05-05,0.5213329792022705,0.5231670141220093,0.5098329782485962,0.5170000195503235,338184000.0,0.013609800168639108,2.333080046187656,0.6341210233864566,63.114008783300136,50.084038448187854,-0.02630725287759167,-0.02674309548953624,-0.07773026557848245,-0.1365087741901838,35.65637763230448,0.013334035873413086,-0.003005634914203026,0.02569972872734072,-0.005360173745422414,0.0567596312001038,0.010169777490959153,0.04122967996372229,-0.0508206383370971,89.42222138165162,32.38971393744616,0.015529951236381545,5,-0.0256664901971817,-0.027749493718147278,-0.09114547818899155,-0.11308297514915466,-0.19033297896385193,4,-0.27014019067706496,-1.4931293446791,0.5143330097198486,-2.016245243971789,0.5176669955253601,1.316740255003948,0.5143330097198486,-0.27014019067706496
1833,2006-05-08,0.5189999938011169,0.5313330292701721,0.5141670107841492,0.5199999809265137,503622000.0,-0.00447503897551893,-2.2188437788147195,-0.2307861613591031,69.4940445931723,53.423348921369815,-0.020338908530748545,-0.024885249389550945,-0.07248685653008563,-0.13215692414402325,34.11852373663887,0.01716601848602295,-0.002348112071083819,0.02285839319229127,-0.0094200384724763,0.05513682485705884,0.006719177359907458,0.038997609024675084,-0.046308147524224796,53.460324743531785,-6.382047766265849,0.016139215832383792,5,-0.020166978240013123,-0.0222499817609787,-0.08316674083471298,-0.10824999213218689,-0.17833298444747925,0,-0.28644895849782515,2.333080046187656,0.5213329792022705,-1.4931293446791,0.5143330097198486,-2.016245243971789,0.5176669955253601,-0.28644895849782515
1834,2006-05-09,0.5031669735908508,0.5210000276565552,0.5024999976158142,0.5183330178260803,561648000.0,-0.030506783043110053,-1.2424284021616623,15.166239494546105,58.16162172608777,55.888427641691614,-0.0012979068495365675,-0.009278516687958371,-0.054364399458706525,-0.11444048034058046,32.40072670001965,0.018500030040740967,0.0004428699897811028,0.006867024302482594,-0.02552198812811468,0.03925603673307987,-0.009327481912816071,0.02306153051778126,-0.026956656334361895,2.313235677164085,-57.54886717835563,0.01619450621529865,5,-0.004333958029747009,-0.0064169615507125854,-0.06545872241258621,-0.09054197371006012,-0.13266697525978083,1,-0.27724387658896443,-2.2188437788147195,0.5189999938011169,2.333080046187656,0.5213329792022705,-1.4931293446791,0.5143330097198486,-0.27724387658896443
1835,2006-05-10,0.492000013589859,0.5030000209808351,0.4869999885559082,0.4971669912338257,753264000.0,-0.022193348504769284,-1.1098441604885776,0.34069382653943503,52.88194224366573,57.358029262614345,0.013393928778378972,0.0023364221857487544,-0.04088846281341385,-0.10138933514527476,31.155328392265645,0.016166985034942627,0.0015660475017835185,-0.004508286714553833,-0.036721100443022014,0.02770452701391435,-0.020614693578787868,0.011598120149680258,-0.01248233361254908,11.278326398085468,-48.77887083429204,0.01610640686423408,5,0.014833003282546997,0.004749998450279236,-0.05210401117801666,-0.06879150867462158,-0.13100001215934753,2,-0.2743902775135245,-1.2424284021616623,0.5031669735908508,-2.2188437788147195,0.5189999938011169,2.333080046187656,0.5213329792022705,-0.2743902775135245
1836,2006-05-11,0.4745000004768372,0.5016670227050781,0.4706670045852661,0.4970000088214874,1201110000.0,-0.03556913136106166,-1.0552952322804814,4.3545782263878765,52.88192861852375,58.72838571524818,0.03248061838219246,0.01816892767216499,-0.02171611222667491,-0.0820252426599366,29.231762203658278,0.03100001811981201,0.00386113404794719,-0.020358300209045332,-0.053565808811343596,0.012849208393252876,-0.036962054510194464,-0.0037545459078962007,0.056833028793334905,6.318191955842408,-57.269527042216154,0.016603754301149107,5,0.026500016450881902,0.02225001156330103,-0.023250229656696375,-0.042958483099937494,-0.12433299422264105,3,-0.2500885276572461,-1.1098441604885776,0.492000013589859,-1.2424284021616623,0.5031669735908508,-2.2188437788147195,0.5189999938011169,-0.2500885276572461
1837,2006-05-12,0.4388329982757568,0.465499997138977,0.4289999902248383,0.4631670117378235,1568172000.0,-0.07516754934718173,1.5172432220233136,1.0815113083214727,34.18488499071135,56.35235428014066,0.06771786258403784,0.052220973654268144,0.01522445925900412,-0.044725206825830977,27.698886406012825,0.0455000102519989,0.006135608334243703,-0.053300301730632826,-0.09491508632776374,-0.011685517133501855,-0.07410769402919831,-0.03249290943206734,0.09128671050071718,9.608830288488178,-51.84121450778183,0.020807392298565486,5,0.04133351147174841,0.04133351147174841,0.018167264759540724,-0.004374489188194164,-0.09416601061820978,4,-0.2339523030274383,-1.0552952322804814,0.4745000004768372,-1.1098441604885776,0.492000013589859,-1.2424284021616623,0.5031669735908508,-0.2339523030274383
1838,2006-05-15,0.4451670050621033,0.4490000009536743,0.4341669976711273,0.4379999935626984,553380000.0,0.014433752273037559,1.0000000000000149,-0.2945264869922616,37.17988715697306,53.73261865848987,0.05636354906909874,0.04425751571811842,0.010218201180486386,-0.04929160775053154,25.93187466237702,0.014833003282546997,0.007641823279021409,-0.04449129551649089,-0.09106416931362044,0.0020815782806387073,-0.06777773241505564,-0.021204858617926092,0.08090791497230526,17.572835064620815,-42.024829504859554,0.023286436898564796,5,0.03499950468540186,0.03499950468540186,0.016166247427463476,-0.009542003273963984,-0.0966669917106629,0,-0.2564588200056691,1.5172432220233136,0.4388329982757568,-1.0552952322804814,0.4745000004768372,-1.1098441604885776,0.492000013589859,-0.2564588200056691
1839,2006-05-16,0.4334999918937683,0.44783300161361694,0.4306670129299164,0.4476670026779175,497532000.0,-0.026208171395603275,1.3678844659675318,-1.9766970912946753,35.1324047506986,51.55197577309228,0.06186426737691436,0.054837517586685314,0.02313165269184747,-0.035904220516126295,25.732833066240545,0.01716598868370056,0.008673427744925466,-0.05368330776691438,-0.10657806910055756,-0.0007885464332711978,-0.08013068843373594,-0.02723592710009276,0.08869193094825745,6.081080808963488,-52.31108568177471,0.026447380666821597,5,0.04666651785373688,0.04666651785373688,0.030291758477687836,0.0021250098943710327,-0.09516698122024542,1,-0.21414759925273508,1.0000000000000149,0.4451670050621033,1.5172432220233136,0.4388329982757568,-1.0552952322804814,0.4745000004768372,-0.21414759925273508
1840,2006-05-17,0.4160000085830689,0.4345000088214874,0.4083330035209656,0.4320000112056732,841074000.0,-0.040369051067913,1.4920959975476944,1.1293845163516072,28.231837320379555,47.91806224261248,0.07087996523060108,0.07043566231815596,0.04192608729369007,-0.01675885037486019,25.57847190894732,0.02616700530052185,0.004653808319985464,-0.06768329143524165,-0.12943061308623133,-0.005935969784251982,-0.09855695226073652,-0.03680963060974679,0.10246423695426937,8.21458791673724,-45.09178882248838,0.03087366082549484,5,0.053833007812499944,0.053833007812499944,0.04977074265480036,0.01962499320507044,-0.0775000154972077,2,-0.10937502238756136,1.3678844659675318,0.4334999918937683,1.0000000000000149,0.4451670050621033,1.5172432220233136,0.4388329982757568,-0.10937502238756136
1841,2006-05-18,0.39716699719429016,0.4233329892158508,0.3966670036315918,0.4193330109119415,686730000.0,-0.04527166105819458,-1.3021656404938962,1.3853756302724505,24.930641854145904,43.675465917150895,0.07972958053346796,0.0867737664099324,0.061925873490204675,0.0034803684692809034,25.432062969470103,0.026665985584258978,-0.0010305283731208426,-0.08210800290107728,-0.15495125598173953,-0.00926474982041503,-0.11852962944140844,-0.045686376360746184,0.11468937382206579,0.7263864859294826,-47.18417933537747,0.03642162654033112,5,0.0668330192565918,0.0668330192565918,0.07310375571250916,0.03845800459384918,-0.06183400750160217,3,-0.09106243977791073,1.4920959975476944,0.4160000085830689,1.3678844659675318,0.4334999918937683,1.0000000000000149,0.4451670050621033,-0.09106243977791073
1842,2006-05-19,0.4054999947547913,0.4149999916553497,0.3968330025672913,0.40083301067352295,932808000.0,0.020981092637021748,-1.8683964106400976,-0.21054683718579215,15.674395122866386,37.69550486489468,0.05949419532360006,0.07750523214334393,0.05481335289696038,-0.0034222664313123263,26.092835019484273,0.01816698908805836,-0.006386454142542297,-0.07065835446119301,-0.1505552943831076,0.009238585460721538,-0.11060682442215025,-0.030709884500235707,0.09714122687078347,16.878435356639386,-25.414033509417152,0.03994846996095728,5,0.05333352088928217,0.05850002169609064,0.06629175692796702,0.030125007033348028,-0.08083298802375799,4,-0.1364562002868962,-1.3021656404938962,0.39716699719429016,1.4920959975476944,0.4160000085830689,1.3678844659675318,0.4334999918937683,-0.1364562002868962
1843,2006-05-22,0.4000000059604645,0.4041669964790344,0.3889999985694885,0.4033330082893372,734886000.0,-0.013563474390801744,5.065611870921606,-0.7141662090192756,15.213418532089705,32.92348228778378,0.05178456335982967,0.08066983555711849,0.0617207373240416,0.00346001555916875,26.8707127554103,0.01649999618530279,-0.012981908269675768,-0.07204999327659606,-0.15880208203997093,0.01470209548677881,-0.11542603765828352,-0.028673948894908596,0.09416327822559167,18.697001379863714,-17.827610576328574,0.04337604438168745,5,0.04600000381469732,0.060166507959365845,0.07324999570846558,0.035624995827674866,-0.05733299255371094,0,-0.13833254369597814,-1.8683964106400976,0.4054999947547913,-1.3021656404938962,0.39716699719429016,1.4920959975476944,0.4160000085830689,-0.13833254369597814
1844,2006-05-23,0.3956669867038727,0.4178330004215241,0.39399999380111694,0.4083330035209656,532314000.0,-0.010832547980061946,-1.9791253392341992,3.8001824083263402,13.104975100433833,28.503819271869123,0.043879483739769354,0.08244344515711932,0.06728669000532428,0.009117588513535169,27.39973111477071,0.02383300662040716,-0.021372267100296882,-0.07207471132278442,-0.16511185319595834,0.020962430550389488,-0.11859328225937138,-0.025556140386197468,0.08797996892052673,14.652717872939954,-14.786626124609404,0.04651857093658696,5,0.049666523933410645,0.06449952721595764,0.0798330157995224,0.03995801508426666,-0.03749999403953547,1,-0.11920876630461263,5.065611870921606,0.4000000059604645,-1.8683964106400976,0.4054999947547913,-1.3021656404938962,0.39716699719429016,-0.11920876630461263
1845,2006-05-24,0.40083301067352295,0.41266700625419617,0.3901669979095459,0.399167001247406,579522000.0,0.013056494838465493,-1.2882121348968452,-0.13153380815574553,16.051708277175265,24.411572567274845,0.027291429499960995,0.07500606587584008,0.0630817564259385,0.005432717023430067,27.622806349449213,0.02250000834465027,-0.03098155153680221,-0.06302533745765687,-0.16054725884404408,0.034496583928730395,-0.1117862981508505,-0.014264376764463238,0.07334924924538538,34.46542780358748,10.343446110371566,0.048760960693193627,5,0.02641698718070984,0.05933350324630737,0.07243773341178894,0.034791991114616394,-0.046000003814697266,2,-0.1559252814407197,-1.9791253392341992,0.3956669867038727,5.065611870921606,0.4000000059604645,-1.8683964106400976,0.4054999947547913,-0.1559252814407197
1846,2006-05-25,0.3986670076847077,0.4143329858779907,0.3964999914169312,0.4083330035209656,423666000.0,-0.005403754010119277,-1.5475654745052414,-5.801885442381277,12.21756947316851,21.970759731992313,0.01963401662154357,0.07407873335532583,0.06599127386100578,0.009176775885048338,28.345438004301315,0.017832994461059515,-0.03921457127873762,-0.06081634014844889,-0.16190974794724894,0.04027706765035116,-0.11136304404784897,-0.010269636249048864,0.06699702609925867,33.527584692111034,16.93589461193311,0.050546703899400025,5,0.020332992076873724,0.061499506235122625,0.07460373640060419,0.036957994103431646,-0.03866699337959295,3,-0.15092047608421755,-1.2882121348968452,0.40083301067352295,-1.9791253392341992,0.3956669867038727,5.065611870921606,0.4000000059604645,-0.15092047608421755
1847,2006-05-26,0.3995000123977661,0.4028330147266388,0.3953329920768738,0.4001669883728027,294642000.0,0.002089474917666756,1.5004123322105973,0.06900230315997949,12.849449693401198,19.26737779159544,0.014119720756725074,0.0699402113025206,0.06638347514883425,0.009721817835198432,28.996821020859088,0.007500022649765015,-0.04678051603270189,-0.05560833662748338,-0.15922954858789284,0.04801287533292614,-0.10741894260768814,-0.0037977306472786188,0.058497617864752494,36.416651593064344,23.476997207783434,0.05181060598020475,5,0.01891648769378662,0.06066650152206421,0.0733957290649414,0.03612498939037323,-0.05566701292991644,4,-0.16061832469028714,-1.5475654745052414,0.3986670076847077,-1.2882121348968452,0.40083301067352295,-1.9791253392341992,0.3956669867038727,-0.16061832469028714
1848,2006-05-30,0.3828330039978027,0.4003329873085022,0.3826670050621033,0.4001669883728027,448788000.0,-0.041719669293448614,-1.0000000000000189,25.98891867739269,12.783163109177252,16.784128720315287,0.023484427170223532,0.08031574400436381,0.08400250521370056,0.027541566608415724,28.537833216171187,0.01766598224639887,-0.054224807478840065,-0.06566699594259268,-0.17006073517007841,0.03872674328489306,-0.11786386555633549,-0.013470126328849807,0.06826486309541291,0.4720438992348376,-13.241230560334559,0.05219686961374286,5,0.02575050294399267,0.07416701316833502,0.08768799901008612,0.052791997790336664,-0.04966601729393,1,-0.15193569169679844,1.5004123322105973,0.3995000123977661,-1.5475654745052414,0.3986670076847077,-1.2882121348968452,0.40083301067352295,-0.15193569169679844
1849,2006-05-31,0.382999986410141,0.3916670083999634,0.3806670010089874,0.3880000114440918,598422000.0,0.0004361755924764399,-1.2760215454912638,0.2884521484375,13.827278492355163,15.183622183868135,0.017210563960225966,0.07357749381941314,0.08490853531609355,0.02842158587880883,28.060023167583363,0.011000007390975952,-0.05645371090477619,-0.05893336236476898,-0.16240936944626416,0.0445426447167262,-0.11067136590551657,-0.007195358824021392,0.05988617723934114,6.929799945646545,-6.798537382426639,0.05173800354074758,5,0.019000008702278137,0.07300002872943878,0.08739601075649261,0.05262501537799835,-0.0601669847965241,2,-0.105308027244148,-1.0000000000000189,0.3828330039978027,1.5004123322105973,0.3995000123977661,-1.5475654745052414,0.3986670076847077,-0.105308027244148
1850,2006-06-01,0.40299999713897705,0.40299999713897705,0.3813329935073853,0.3873330056667328,537126000.0,0.05221935101433339,1.7659431193253838,-3.1333826062596484,26.65931820835121,15.37569733433539,-0.005394739484707978,0.04695379989987725,0.06559398009086492,0.009507685672373145,27.293063482699353,0.02166700363159174,-0.059456503946402894,-0.03320000171661375,-0.13158955378368375,0.06518955035045632,-0.08239477775014875,0.015994774316921256,0.03117548374083584,66.33697548694587,49.536816312282646,0.049194776033535025,6,-0.0037499964237213135,0.05300001800060272,0.06904175132513046,0.03262500464916229,-0.09416699409484863,3,-0.11124815085092643,-1.2760215454912638,0.382999986410141,-1.0000000000000189,0.3828330039978027,1.5004123322105973,0.3995000123977661,-0.11124815085092643
1851,2006-06-02,0.39716699719429016,0.4115000069141388,0.3931669890880585,0.40950000286102295,673710000.0,-0.014473945374930963,1.244903246996134,-0.7871968072863266,33.108202642752445,17.312787058767174,0.0004897644211019347,0.04591293157540316,0.0724510262200222,0.016252216074503667,26.556379182840228,0.018333017826080267,-0.061564367704499745,-0.033174701035022736,-0.12575730471891777,0.0594079026488723,-0.07946600287697025,0.013116600806924783,0.029517296503607182,53.51406942307246,34.32521864665661,0.046291301841947505,6,0.002083003520965576,0.05883301794528961,0.07408300787210464,0.03845800459384918,-0.078000009059906,4,-0.10658989954987397,1.7659431193253838,0.40299999713897705,-1.2760215454912638,0.382999986410141,-1.0000000000000189,0.3828330039978027,-0.10658989954987397
1852,2006-06-05,0.3804999887943268,0.4023329913616181,0.3793329894542694,0.3950000107288361,581052000.0,-0.0419647365408109,-1.7325619272876693,1.17570868986316,25.810051381755642,18.490190708730058,0.014793255270917238,0.0542705918077544,0.08972235498113601,0.03374175016022296,25.839068382462198,0.02300000190734869,-0.061442661824325284,-0.042800059914588906,-0.127314641808283,0.041714521979105135,-0.08505735086143595,-0.0005427689677418579,0.03974188392712319,3.627937658545082,-15.114078789861523,0.04225729094684703,6,0.018083006143569946,0.07483302056789398,0.09075001627206802,0.057583510875701904,-0.07666698098182678,0,-0.053876412859220846,1.244903246996134,0.39716699719429016,1.7659431193253838,0.40299999713897705,-1.2760215454912638,0.382999986410141,-0.053876412859220846
1853,2006-06-06,0.3703329861164093,0.38566699624061584,0.36000001430511475,0.38533300161361694,824130000.0,-0.02672011294963028,2.27635615932863,1.0344822625066759,26.1029832077449,19.93441383176462,0.022696181840219876,0.055578295599630234,0.0999312813616614,0.044478268168289814,24.98940875144382,0.0256669819355011,-0.05900352827947103,-0.045533712208271016,-0.12018353386067526,0.02911610944413323,-0.08285862303447317,-0.008208801382068864,0.04336346528229179,20.064025814023065,-0.26796741438980476,0.03732491082620214,6,0.016833513975143433,0.07533353567123413,0.09916701167821884,0.06812551617622375,-0.07433298230171198,1,-0.07155718675362532,-1.7325619272876693,0.3804999887943268,1.244903246996134,0.39716699719429016,1.7659431193253838,0.40299999713897705,-0.07155718675362532
1854,2006-06-07,0.3636670112609863,0.375,0.3608329892158508,0.374332994222641,565380000.0,-0.017999948979234737,1.3611695430060218,0.711064796142395,28.43379608046189,21.310201365463133,0.02720667578673036,0.05402744356980349,0.10618649750142645,0.0517632645404133,25.03659848479409,0.014167010784149225,-0.056136948369963025,-0.04522468894720083,-0.11107985329569092,0.02063047540128926,-0.07815227112144585,-0.012297106772955813,0.04036408146086928,7.120383460460886,-14.13530491494592,0.03292758217424504,6,0.023499488830566462,0.08199951052665716,0.11891649663448339,0.0816244930028916,-0.06916701793670649,2,-0.08386799905594189,2.27635615932863,0.3703329861164093,-1.7325619272876693,0.3804999887943268,1.244903246996134,0.39716699719429016,-0.08386799905594189
1855,2006-06-08,0.3569999933242798,0.3641670048236847,0.34266701340675354,0.359499990940094,730572000.0,-0.018332754223676084,2.633588862809884,0.23438980024644254,31.60262530060983,23.464096457401055,0.03017536698385942,0.052767443556564764,0.11213650247261281,0.05906738757678637,26.36350750868126,0.021499991416931152,-0.05274193761535406,-0.04514170587062838,-0.10221929831346516,0.011935886572208398,-0.07368050209204674,-0.016602909649210018,0.0391055052825624,20.82283391610511,-2.9045204107680433,0.028538796221418382,6,0.020083516836166382,0.08000002801418304,0.1289999932050705,0.09174999594688416,-0.0601669847965241,3,-0.09570586092316091,1.3611695430060218,0.3636670112609863,2.27635615932863,0.3703329861164093,-1.7325619272876693,0.3804999887943268,-0.09570586092316091
1856,2006-06-09,0.3558329939842224,0.3678329885005951,0.35283300280570984,0.3616670072078705,433824000.0,-0.003268905775573261,-1.5350669759219104,2.33360751496078,25.65320290312401,24.886735702925815,0.027521576373135292,0.046997989721173306,0.11177637534904339,0.06087516596280018,28.64910059236613,0.014999985694885254,-0.048559626023250146,-0.04037535488605498,-0.08996201352890704,0.009211303756797073,-0.06516868420748101,-0.015582025564628954,0.02958480758260207,22.06614393788789,-2.423141987268739,0.024793329321426038,6,0.021250516176223755,0.08116702735424042,0.1326254904270172,0.09291699528694153,-0.04283300042152399,4,-0.13208440963790435,2.633588862809884,0.3569999933242798,1.3611695430060218,0.3636670112609863,2.27635615932863,0.3703329861164093,-0.13208440963790435
1857,2006-06-12,0.33616700768470764,0.3543330132961273,0.3341670036315918,0.3496670126914978,463230000.0,-0.055267461511415594,-1.3046850918677186,2.314016867851469,22.524867542431053,25.96914730662068,0.041637655340102886,0.06174376642104895,0.1295504553306137,0.08104481221946891,29.82228471368008,0.021665990352630615,-0.045801676919200396,-0.054908041656017315,-0.10710314332414184,-0.002712939987892793,-0.08100559249007955,-0.02881049082195508,0.04070063625010267,3.8835035730964274,-20.45699731474791,0.02609755083406226,6,0.036666497588157654,0.09658300876617432,0.15435373038053513,0.1125829815864563,-0.009499996900558416,0,-0.05057016055028185,-1.5350669759219104,0.3558329939842224,2.633588862809884,0.3569999933242798,1.3611695430060218,0.3636670112609863,-0.05057016055028185
1858,2006-06-13,0.3310000002384186,0.342833012342453,0.32783299684524536,0.335999995470047,532548000.0,-0.01537035856634461,-1.6469053867149086,0.37036987979734426,22.364306608834397,26.917705986229485,0.043224449239285145,0.061049145226570345,0.13278292448706708,0.08637519581000103,31.115212833210006,0.015000015497207642,-0.042553382019856756,-0.05436669886112211,-0.1066250200470259,-0.0021083776752183203,-0.080495859454074,-0.028237538268170215,0.03732751563574804,6.714446925496411,-18.072757614554686,0.026129160592951887,6,0.0386665016412735,0.09858301281929016,0.16362498700618744,0.11774998903274536,-0.010832995176315252,1,-0.08207550575936629,-1.3046850918677186,0.33616700768470764,-1.5350669759219104,0.3558329939842224,2.633588862809884,0.3569999933242798,-0.08207550575936629
1859,2006-06-14,0.3406670093536377,0.3416669964790344,0.3294999897480011,0.3330000042915344,480492000.0,0.02920546558385495,1.5172303233961217,-1.5334024747872113,25.24033178443038,26.76004082801606,0.03008474048314136,0.04645236372118833,0.12108189850552709,0.07709708945884275,32.34670783637413,0.012167006731033325,-0.03945006720109884,-0.04005804061889651,-0.09078388348414801,0.010667802246354996,-0.06542096205152226,-0.014695119186270755,0.019561602714744664,32.085037964441355,8.170025921617246,0.025362921432625758,6,0.028999492526054382,0.08374950289726257,0.15712450444698334,0.11424951255321503,-0.04450002312660217,2,-0.13111632272138418,-1.6469053867149086,0.3310000002384186,-1.3046850918677186,0.33616700768470764,-1.5350669759219104,0.3558329939842224,-0.13111632272138418
1860,2006-06-15,0.37049999833107,0.3716669976711273,0.35033300518989563,0.35316699743270874,837336000.0,0.08757228659750682,1.1695218323571974,2.260726418981435,40.558565527867536,27.58785892636218,-0.005412356494563897,0.013740324610077181,0.08879158739381726,0.047797153508343626,32.24090907787748,0.030999988317489624,-0.03432703255076203,-0.00795005112886421,-0.05602673180463996,0.04012662954691154,-0.031988391466752086,0.016088289209023665,-0.04266700148582464,97.33768463277424,71.55535487385397,0.02403834033788789,6,-0.0054170042276383,0.044916510581970215,0.12729151546955103,0.08441652357578272,-0.04449999332427984,3,-0.20512821956581606,1.5172303233961217,0.3406670093536377,-1.6469053867149086,0.3310000002384186,-1.3046850918677186,0.33616700768470764,-0.20512821956581606
1861,2006-06-16,0.3610000014305115,0.3689999878406525,0.3574999868869781,0.3680000007152557,503448000.0,-0.025641017390962473,1.555563282106295,-0.40385385807059054,37.80363781927219,28.920479641641794,-0.0017681008221466787,0.02149385544612087,0.09554154732565945,0.0577511054236271,31.780841059193254,0.013000011444091908,-0.03005314614757637,-0.015641698241233848,-0.06347423898696491,0.03219084250449722,-0.03955796861409938,0.008274572131631686,-0.032290324568748474,75.66501793211293,49.11168837871263,0.02391627037286552,6,-0.004250004887580872,0.05375000834465027,0.14079151302576065,0.09437501430511475,-0.023499995470046997,4,-0.17774790207336666,1.1695218323571974,0.37049999833107,1.5172303233961217,0.3406670093536377,-1.6469053867149086,0.3310000002384186,-0.17774790207336666
1862,2006-06-19,0.35016700625419617,0.3668330013751984,0.3493329882621765,0.3650000095367432,388044000.0,-0.03000829676838812,-1.1210801126276293,2.1190006854535097,39.25460460645933,30.38177090816562,0.004816139528397878,0.029480367649994954,0.10340968787181959,0.06903156372033603,31.393836876771054,0.017500013113021906,-0.029973637845494616,-0.023708043992519356,-0.07090927724591012,0.023493189260871405,-0.04730866061921474,-0.0001074273658239755,-0.020598182976245882,50.9513368347696,20.227326255966496,0.023600616626695388,6,0.0012494921684265137,0.04649949073791504,0.1487080082297325,0.10824951529502869,-0.01266700029373169,0,-0.10614081860275881,1.555563282106295,0.3610000014305115,1.1695218323571974,0.37049999833107,1.5172303233961217,0.3406670093536377,-0.10614081860275881
1863,2006-06-20,0.344666987657547,0.3524999916553497,0.3391669988632202,0.34049999713897705,535818000.0,-0.015706844158402955,-2.902537105771605,-0.28092695991464856,37.817878398702845,31.424446721303504,0.007032062294917429,0.03227730116255789,0.10586281802113695,0.07475201666284131,30.868705529147977,0.013332992792129461,-0.031761980191142625,-0.026441411674022697,-0.0736816787562184,0.020798855408173,-0.05006154521512057,-0.0028212781329248204,-0.014256200891733184,35.96887390539194,2.142727861327849,0.023620133541097852,6,0.005083009600639343,0.04374951124191284,0.1354995220899582,0.11374953389167786,-0.002333998680114746,1,-0.05222425563797284,-1.1210801126276293,0.35016700625419617,1.555563282106295,0.3610000014305115,1.1695218323571974,0.37049999833107,-0.05222425563797284
1864,2006-06-21,0.34850001335144043,0.3540000021457672,0.3431670069694519,0.3431670069694519,441174000.0,0.011120953938593692,-3.062622243581863,1.279822058202988,30.696495019998977,31.32376557901341,0.0009178692605255612,0.02606587477887684,0.09924938100486047,0.07104951532673343,31.117010102564436,0.010832995176315308,-0.031048383125886203,-0.02025003731250763,-0.06703528509004986,0.026535210465034598,-0.04364266120127874,0.003142586576263484,-0.01726410236752035,28.716968709394337,-0.9556002676986566,0.023392623888771117,6,0.0012499839067459106,0.03933298587799072,0.13166649639606476,0.10991650819778442,0.029332995414733887,2,-0.08129987719904341,-2.902537105771605,0.344666987657547,-1.1210801126276293,0.35016700625419617,1.555563282106295,0.3610000014305115,-0.08129987719904341
1865,2006-06-22,0.3383330106735229,0.3533329963684082,0.335999995470047,0.3523330092430115,532338000.0,-0.02917360771422628,1.1666287928176282,-2.6251606629933155,29.782139953721412,31.78253636241312,0.009117276270379004,0.033002511813416124,0.1068527438456563,0.0813584485131173,31.334135493494742,0.017333000898361206,-0.030049954441471682,-0.027292039990425176,-0.07339866628536684,0.01881458630451649,-0.05034535313789601,-0.004238726842954343,-0.0062884779558586845,7.069744675316988,-18.77791463423486,0.02305331314747084,6,0.011416986584663447,0.0428334921598435,0.1418334990739823,0.12008351087570196,0.030666977167129628,3,-0.1246287625394491,-3.062622243581863,0.34850001335144043,-2.902537105771605,0.344666987657547,-1.1210801126276293,0.35016700625419617,-0.1246287625394491
1866,2006-06-23,0.3384999930858612,0.3454999923706055,0.3345000147819519,0.33766698837280273,335202000.0,0.0004935445465574784,-2.06963901814267,-0.05950034272674224,33.72093291890398,33.02654362646567,0.0069655455971472935,0.029615239550589756,0.10343718206584562,0.08143825410027666,31.682739005200382,0.01099997758865362,-0.02932472485575055,-0.024116706848144542,-0.06898058057393525,0.02074716687764616,-0.046548643711039894,-0.0016847699852491904,-0.005663011069127755,12.371199587064403,-15.614301564679934,0.02243193686289536,6,0.011250004172325134,0.03708299994468689,0.13133302330970764,0.11991652846336365,0.01566702127456665,4,-0.03692758739850377,1.1666287928176282,0.3383330106735229,-3.062622243581863,0.34850001335144043,-2.902537105771605,0.344666987657547,-0.03692758739850377
1867,2006-06-26,0.335332989692688,0.3416669964790344,0.33366701006889343,0.33799999952316284,281736000.0,-0.009355992489990639,-1.6671204022017765,-3.2016743586991523,35.65574020780036,34.503369581906334,0.011177204616876824,0.029227012890685244,0.10370854058126644,0.08483214298951203,32.01808600560806,0.007999986410140991,-0.029017659420698172,-0.024075359106063843,-0.06696762513224574,0.01881690692011806,-0.045521492119154794,-0.0026292260929728917,-0.0017194073628666873,8.193479924134717,-19.935054463619938,0.02144613301309096,6,0.01525050401687622,0.037500008940696716,0.12866702675819397,0.12308353185653687,0.04600000381469732,0,0.006462281774788803,-2.06963901814267,0.3384999930858612,1.1666287928176282,0.3383330106735229,-3.062622243581863,0.34850001335144043,0.006462281774788803
1868,2006-06-27,0.3246670067310333,0.33766698837280273,0.3201670050621033,0.33733299374580383,608514000.0,-0.03180713884258568,1.624870924915171,4.749133981450441,34.52380980538854,35.53486713979058,0.023300697842897733,0.03722021464385783,0.11125223228816478,0.09584758962369289,32.085457530437175,0.017499983310699407,-0.02838192819378721,-0.031833042204380047,-0.07590923942944516,0.01224315502068507,-0.05387114081691263,-0.00979494359184746,0.046999990940093994,13.30062973079853,-16.762994983310097,0.022038098612532562,6,0.02124999463558197,0.04433299601078039,0.1367497593164444,0.13374951481819153,0.08066600561141962,1,0.039526650270510943,-1.6671204022017765,0.335332989692688,-2.06963901814267,0.3384999930858612,1.1666287928176282,0.3383330106735229,0.039526650270510943
1869,2006-06-28,0.34266701340675354,0.3479999899864197,0.3186669945716858,0.32716700434684753,833376000.0,0.05544144093037495,1.2420727484783323,-1.2237505882352941,44.781669618333346,36.00410092762011,0.006274005324538368,0.016910651514268293,0.09065084041517579,0.07825204506155098,31.84470195384652,0.029332995414733887,-0.024914312281590578,-0.011816386878490459,-0.05445476042520009,0.03082198666821917,-0.033135573651845274,0.009502799894864356,0.027969984412193283,69.23215136202091,36.429903293335826,0.02131918677335481,6,0.0011664777994155884,0.02558298408985138,0.11041624844074249,0.11749950051307678,0.05716598033905029,2,-0.000974778476633853,1.624870924915171,0.3246670067310333,-1.6671204022017765,0.335332989692688,-2.06963901814267,0.3384999930858612,-0.000974778476633853
1870,2006-06-29,0.3581669926643372,0.3581669926643372,0.33216699957847595,0.3333329856395721,687666000.0,0.04523335673161166,1.0939023702404034,1.6021930650997775,50.76945356967272,37.44474712210906,-0.012470828199228012,-0.002234903595794535,0.07257923866714094,0.06308576144320516,32.121691487811056,0.02599999308586126,-0.020380055528174568,0.005925242602825231,-0.03018819136615941,0.042038676571809874,-0.012131474381667118,0.02398195958731758,0.010391205024719186,100.0,63.11993658377557,0.01805671698449232,6,-0.015416994690895136,0.008332997560501043,0.09458301961421961,0.10199952125549311,0.0370000004768371,3,0.05490739377055731,1.2420727484783323,0.34266701340675354,1.624870924915171,0.3246670067310333,-1.6671204022017765,0.335332989692688,0.05490739377055731
1871,2006-06-30,0.3548330068588257,0.3673329949378967,0.352167010307312,0.3616670072078705,468240000.0,-0.009308467485266148,-1.4931765236157597,-0.2751871795087178,56.89627190157351,39.40493237712174,-0.011290994951655198,-0.002355876782729527,0.0732713423705526,0.06695167451416922,32.75176744189484,0.015165984630584661,-0.01666200859346323,0.004707956314086936,-0.024648954400572298,0.03406486702874617,-0.009970499043242709,0.01938641167141658,-0.03616601228713989,74.3147413286303,31.886864222426354,0.014678455357329622,6,-0.011833012104034424,0.011666983366012573,0.08887524902820587,0.10533350706100464,0.05083400011062622,4,0.03992576989170371,1.0939023702404034,0.3581669926643372,1.2420727484783323,0.34266701340675354,1.624870924915171,0.3246670067310333,0.03992576989170371
1872,2006-07-03,0.36000001430511475,0.36333298683166493,0.3574999868869781,0.3630000054836273,174696000.0,0.014561800470678454,2.1822549569545315,0.4389802495301141,60.714239312230276,41.94897247862479,-0.016669481141128484,-0.009631234922184817,0.06603218709541647,0.06218438565369755,32.877210133193,0.008499979972839244,-0.016996987660024665,0.0108999624848366,-0.015247592778825592,0.03704751774849879,-0.0021738151469944955,0.023973740116667697,-0.04035969972610476,84.9320252792476,36.417450550959906,0.013073777631831096,7,-0.017000019550323486,0.005083486437797546,0.07958324253559113,0.10016649961471558,0.04549998044967657,0,-0.016202776980289713,-1.4931765236157597,0.3548330068588257,1.0939023702404034,0.3581669926643372,1.2420727484783323,0.34266701340675354,-0.016202776980289713
1873,2006-07-05,0.3438329994678497,0.3574999868869781,0.3438329994678497,0.3543330132961273,459708000.0,-0.04490837276346016,-1.6032322704798176,3.5000149012050294,51.116090048682956,44.21781637070079,-0.0007076225496489563,0.004689086097107442,0.0794343706378256,0.0787622865454159,32.55461100125975,0.01616701483726507,-0.016487232918900585,-0.003942053020000502,-0.02817487741739244,0.020290771377391437,-0.01605846521869647,0.008174359178695467,-0.02323883128166193,51.711676954732454,1.072656694348595,0.01211641219869597,7,-0.0008330047130584162,0.021250501275062617,0.09545850753784185,0.11633351445198065,0.05883398652076727,2,0.10906455778699065,2.1822549569545315,0.36000001430511475,-1.4931765236157597,0.3548330068588257,1.0939023702404034,0.3581669926643372,0.10906455778699065
1874,2006-07-06,0.3331669867038727,0.3471669852733612,0.3296670019626617,0.3438329994678497,470634000.0,-0.031020910676068825,1.019153003961274,1.0158094016269101,34.78278298804041,44.77344337451401,0.008442489145047471,0.013652948987505353,0.08716537456725304,0.08981460974665961,32.396558737492676,0.01749998331069952,-0.015851219065030286,-0.013083064556121848,-0.03694084538647335,0.010774716274229656,-0.0250119549712976,-0.001154174140946096,-0.011638041982650782,9.292161084170004,-33.97581094141545,0.01192889041517575,7,0.009833008050918579,0.03191651403903961,0.09962477535009384,0.12383303046226501,0.05683299899101263,3,0.21660617203565624,-1.6032322704798176,0.3438329994678497,2.1822549569545315,0.36000001430511475,-1.4931765236157597,0.3548330068588257,0.21660617203565624
1875,2006-07-07,0.3228330016136169,0.33616700768470764,0.31916698813438416,0.33550000190734863,541230000.0,-0.031017434207672223,1.4283987092269836,1.1876040816782831,34.54789882060982,44.86532847470355,0.018267612442784853,0.022446846152219924,0.09449120455529358,0.10045877663800612,31.804951470488263,0.017000019550323486,-0.01473178518647078,-0.021708700060844466,-0.04716494900036189,0.003747548878672957,-0.03443682453060315,-0.008980575591085782,0.044499993324279785,7.6112049192448055,-30.255098914629933,0.012728124469758698,7,0.020166993141174372,0.042250499129295405,0.10616700351238256,0.13316701352596289,0.06516700983047491,4,0.2385133853952901,1.019153003961274,0.3331669867038727,-1.6032322704798176,0.3438329994678497,2.1822549569545315,0.36000001430511475,0.2385133853952901
1876,2006-07-10,0.3088330030441284,0.32600000500679016,0.3059999942779541,0.3236669898033142,449922000.0,-0.043366070071870766,1.0512813459022607,1.171073372953688,33.68411864367303,44.64625941202274,0.030862293451727973,0.03451477485753518,0.10501117687003225,0.11468004702220147,31.560991780818874,0.02000001072883606,-0.01328077890032342,-0.033358699083328225,-0.06279289264783028,-0.003924505518826171,-0.04807579586557925,-0.018641602301077198,0.057536671757698,4.941323729997681,-29.978087776596634,0.014717096782251018,7,0.027833491563796997,0.04991699755191803,0.11879200488328934,0.14716701209545135,0.11649999022483826,0,0.27954910662417065,1.4283987092269836,0.3228330016136169,1.019153003961274,0.3331669867038727,-1.6032322704798176,0.3438329994678497,0.27954910662417065
1877,2006-07-11,0.31916698813438416,0.32033300399780273,0.30333301424980164,0.3078329861164093,600582000.0,0.0334614014318253,1.4879185966381423,-0.7640563660983715,40.30432813881738,45.288539226848165,0.02010864487276809,0.024076293651225877,0.09121864335250107,0.10451657646650026,30.811832381178334,0.0169999897480011,-0.010553197177270879,-0.022174713015556347,-0.05327609661775723,0.008926670586644536,-0.037725404816656816,-0.0066240212144558774,0.04478789944648737,29.2317866657277,-5.325408753100515,0.015550691801100443,7,0.016166016459465027,0.033666014671325684,0.1084580197930336,0.13683302700519562,0.13666599988937372,1,0.2710180628036858,1.0512813459022607,0.3088330030441284,1.4283987092269836,0.3228330016136169,1.019153003961274,0.3331669867038727,0.2710180628036858
1878,2006-07-12,0.3038330078125,0.3216669857501984,0.3034999966621399,0.3179999887943268,461034000.0,-0.04804375418496554,-1.4495361784803766,-1.2499539844230698,34.38248559618641,44.1330743354985,0.03595788917163967,0.039284787201800064,0.10194192358109244,0.11963824381748345,29.82856600837063,0.018166989088058527,-0.0092316304301846,-0.03615034371614456,-0.07126730713428914,-0.0010333802979999862,-0.05370882542521688,-0.018591862007072246,0.05648456736850732,1.14065313049012,-32.744371821453875,0.01755848170907229,7,0.03149999678134918,0.04066699743270874,0.12312499433755875,0.15150000154972076,0.1448339819908142,2,0.334614687437224,1.4879185966381423,0.31916698813438416,1.0512813459022607,0.3088330030441284,1.4283987092269836,0.3228330016136169,0.334614687437224
1879,2006-07-13,0.2960000038146973,0.3066670000553131,0.2944999933242798,0.2991670072078705,540582000.0,-0.025780622237846385,-2.9458273530790455,0.22354822084082365,34.95296464074872,42.37568667672916,0.0407615377318995,0.04595606524606355,0.10499964656574123,0.12717530452917208,28.8888818970683,0.012167006731033325,-0.008337383221678263,-0.0417499974370002,-0.08199141558074119,-0.0015085792932592046,-0.06187070650887072,-0.021629288365129673,0.06089849771043765,3.5999951363017058,-32.28582102161202,0.020120709071870503,7,0.034916490316390936,0.03874999284744257,0.12041650712490076,0.1496665179729461,0.15999999642372126,3,0.36036142161908735,-1.4495361784803766,0.3038330078125,1.4879185966381423,0.31916698813438416,1.0512813459022607,0.3088330030441284,0.36036142161908735
1880,2006-07-14,0.2944999933242798,0.3031669855117798,0.2861669957637787,0.30149999260902405,572148000.0,-0.005067602942858684,2.2901130782607693,2.2102910593129015,34.50725582107941,39.88801822334093,0.03607422754693124,0.04371152321976768,0.10150100906876541,0.128502024247158,29.817238380404063,0.0169999897480011,-0.0064331598457341155,-0.039450007677078236,-0.08100204626539431,0.00210203091123784,-0.060226026971236246,-0.018673988382920226,0.05740662754478676,20.919829354753272,-17.199327093711535,0.020776019294158034,7,0.030249997973442022,0.03441700339317322,0.1219165176153183,0.15116652846336365,0.1446669995784759,4,0.3242784194750341,-2.9458273530790455,0.2960000038146973,-1.4495361784803766,0.3038330078125,1.4879185966381423,0.31916698813438416,0.3242784194750341
1881,2006-07-17,0.2968330085277557,0.3001669943332672,0.29166701436042786,0.2931669950485229,502806000.0,0.007921953332294285,-1.5502586364917066,-0.5237162648319788,36.36376878874837,37.1824103873985,0.027545394917151078,0.038287833283420836,0.09420087519665915,0.12601817553914263,30.79576440166746,0.008499979972839355,-0.007416809347041975,-0.033908642828464564,-0.07656100756743028,0.008743721910501157,-0.055234825197947424,-0.012582460458981704,0.04849964983078209,30.04511485230616,-11.369537246708934,0.021326182369482857,7,0.025000482797622736,0.03208398818969732,0.11020875722169882,0.14016701281070715,0.141666978597641,0,0.3071322942435206,2.2901130782607693,0.2944999933242798,-2.9458273530790455,0.2960000038146973,-1.4495361784803766,0.3038330078125,0.3071322942435206
1882,2006-07-18,0.3129999935626984,0.3161669969558716,0.2960000038146973,0.3070000112056732,979332000.0,0.05446491653717489,2.270149325858977,1.6366503808602635,46.022671625153386,36.61647500700633,0.004481629176953661,0.02023086808675273,0.07292655758099115,0.10988731375905497,31.146903022534566,0.02016699314117426,-0.010479976509224664,-0.015883307158946924,-0.05820952822543046,0.026442913907536614,-0.03704641769218869,0.005279803374294845,0.026416098536363453,75.58593061345793,29.350367885137942,0.02116311053324178,7,0.0036669969558715265,0.015917003154754583,0.09404177218675608,0.12400002777576441,0.1251670122146606,1,0.35889138024460165,-1.5502586364917066,0.2968330085277557,2.2901130782607693,0.2944999933242798,-2.9458273530790455,0.2960000038146973,0.35889138024460165
1883,2006-07-19,0.3266670107841492,0.3306669890880585,0.3093329966068268,0.31166699528694153,1055550000.0,0.04366459265984979,-1.1694100604743756,2.50000993413666,44.37949473649831,37.68277631239053,-0.013272165787019174,0.005424302057324082,0.054280928178338794,0.0963375848261332,30.868705772264633,0.021333992481231745,-0.014334573259487948,-0.0013162910938262495,-0.04298984679026863,0.04035726460261613,-0.022153068942047438,0.01952048675439494,0.007424171681384317,91.01128336186322,45.71483137368325,0.0208367778482212,7,-0.015500009059906061,0.0022499859333037775,0.0761247500777244,0.10608300566673273,0.11599999666213984,2,0.39540563624576475,2.270149325858977,0.3129999935626984,-1.5502586364917066,0.2968330085277557,2.2901130782607693,0.2944999933242798,0.39540563624576475
1884,2006-07-20,0.3201670050621033,0.3383330106735229,0.3196670114994049,0.3325000107288361,505602000.0,-0.01989795573921871,-1.7999713890397353,-0.822199528329062,35.750290455058945,37.816375382884885,-0.009845492317639426,0.010216648474065448,0.05613456654293353,0.10267210666939092,30.51223168334505,0.018665999174117986,-0.01979946156466017,-0.006399646401405279,-0.04705034326632873,0.03425105046351817,-0.026724994833866977,0.01392570203105642,-0.03400000929832464,65.17655097317719,25.69266070735857,0.020325348432461723,7,-0.007917001843452509,0.008749991655349676,0.07945775240659708,0.10941600799560541,0.12116599082946772,3,0.4013529898756605,-1.1694100604743756,0.3266670107841492,2.270149325858977,0.3129999935626984,-1.5502586364917066,0.2968330085277557,0.4013529898756605
1885,2006-07-21,0.2961669862270355,0.3106670081615448,0.2938329875469208,0.3093329966068268,633918000.0,-0.07496093743455068,1.1263085777956794,1.0675427171257554,30.95284309420643,37.51290032183304,0.011146318621863605,0.032565367449631566,0.07547353725062977,0.12641597067612653,30.238429307219562,0.02633401751518255,-0.023476722856538568,-0.028291364014148723,-0.07070801850310332,0.014125290474805874,-0.04949969125862602,-0.007083036769671425,-0.008956670165061964,9.642935375077206,-24.38438929693863,0.0212083272444773,7,0.016083016991615295,0.03275001049041748,0.10087452083826065,0.13341602683067322,0.16033300757408148,4,0.5396719467201465,-1.7999713890397353,0.3201670050621033,-1.1694100604743756,0.3266670107841492,2.270149325858977,0.3129999935626984,0.5396719467201465
1886,2006-07-24,0.32600000500679016,0.3334999978542328,0.3055000007152557,0.3071669936180115,983178000.0,0.10073039929199012,-1.5262778619550046,-1.4304265943528198,40.485145798113635,37.532991172865955,-0.017875246747876994,0.0018423221040426152,0.04179419595488221,0.09625949186902111,29.489840013989046,0.037333011627197266,-0.023383504036646907,0.0021666541695594677,-0.03974419413392227,0.04407750247304121,-0.018788769982181375,0.02312207832130031,-0.03776723505258561,72.28539492744655,42.85077843673917,0.020955424151740856,7,-0.013750001788139343,0.001583486795425415,0.06424974650144577,0.10358300805091858,0.15116700530052185,0,0.34713799434944304,1.1263085777956794,0.2961669862270355,-1.7999713890397353,0.3201670050621033,-1.1694100604743756,0.3266670107841492,0.34713799434944304
1887,2006-07-25,0.3375000059604645,0.3409999907016754,0.3251670002937317,0.33000001311302185,574104000.0,0.03527607600323446,1.1838664194780264,0.3982365163285232,48.180185136403054,39.06606889955669,-0.02961562745104679,-0.009999697033815091,0.027652030665733518,0.084490310266018,28.550961919642422,0.015832990407943726,-0.022233513225931256,0.013558304309844948,-0.028488704962820466,0.05560531358251036,-0.007465200326487731,0.03458180894617763,-0.04826523119187354,92.57959058851479,63.23801420662883,0.021023504636332697,7,-0.023916512727737427,-0.01075001060962677,0.048249997198581696,0.09208300709724426,0.14949998259544373,1,0.29925919816654334,-1.5262778619550046,0.32600000500679016,1.1263085777956794,0.2961669862270355,-1.7999713890397353,0.3201670050621033,0.29925919816654334
1888,2006-07-26,0.3375000059604645,0.34150001406669617,0.32749998569488525,0.3375000059604645,495318000.0,0.0,2.5,0.0,51.326420725852984,40.88534179790161,-0.02719788751665536,-0.009474762094650313,0.02475119541428422,0.08419577169169185,27.105971825182273,0.014000028371810913,-0.019740753428055646,0.012916654348373413,-0.02956636876618307,0.0553996774629299,-0.008324857208904801,0.03415816590565163,-0.04619462255455015,91.60843795328366,57.26332989861187,0.02124151155727824,7,-0.02366650104522705,-0.01075001060962677,0.036541491746902466,0.09208300709724426,0.14766699075698847,2,0.29827258678237434,1.1838664194780264,0.3375000059604645,-1.5262778619550046,0.32600000500679016,1.1263085777956794,0.2961669862270355,0.29827258678237434
1889,2006-07-27,0.34233298897743225,0.3558329939842224,0.33616700768470764,0.3418329954147339,694338000.0,0.014319949427005207,-2.3242119315391108,100.0,56.17737131825702,43.29313240869912,-0.027678006120648024,-0.015108682462720235,0.017389848141867892,0.07910667986054642,26.094350473605832,0.01966598629951477,-0.018769712930339022,0.017766338586807262,-0.02468700341939284,0.06021968059300736,-0.0034603324162927884,0.03899300958990731,-0.04801592773187102,78.22580063690441,38.82606032808536,0.021226671003100054,7,-0.018582984805107117,-0.015582993626594543,0.02675025910139084,0.08725002408027649,0.12250000238418585,3,0.29308895636543864,2.5,0.3375000059604645,1.1838664194780264,0.3375000059604645,-1.5262778619550046,0.32600000500679016,0.29308895636543864
1890,2006-07-28,0.3778330087661743,0.3785000145435333,0.34916698932647705,0.3511669933795929,815298000.0,0.1037002594894012,1.0952140709401028,53.3327174107409,69.23784352579796,46.94580737948241,-0.05600348946920203,-0.05171108575255834,-0.019713988883393707,0.043666152103231826,25.98210763285163,0.036167025566101074,-0.014383129193217381,0.05228305757045748,0.005830265461707396,0.09873584967920757,0.029056661516082438,0.07550945362483252,-0.07859467290152017,99.08629362875459,53.04226121444874,0.023226396054375056,7,-0.041666507720947266,-0.04549950361251831,-0.00904151052236557,0.051750004291534424,0.0971669852733612,4,0.1680636303661185,-2.3242119315391108,0.34233298897743225,2.5,0.3375000059604645,1.1838664194780264,0.3375000059604645,0.1680636303661185
1891,2006-07-31,0.3689999878406525,0.3776670098304749,0.3680000007152557,0.3738330006599426,594762000.0,-0.023378108107511064,-1.829511900452278,-0.18124240720726956,64.01117261887205,48.94452971211781,-0.04007092320159639,-0.04401917728822663,-0.012013355771186396,0.05253983981142518,26.405487195770803,0.009833008050918635,-0.009331099412067945,0.042741687595844347,-0.005968447884176997,0.09145182307586569,0.018386619855833675,0.06709675533585502,-0.06183548410811046,82.18734336224746,32.61148117740233,0.024355067740010665,7,-0.03283348679542547,-0.036666482686996515,-0.003541737794876154,0.06058302521705622,0.0821669995784759,0,0.23712739524059323,1.0952140709401028,0.3778330087661743,-2.3242119315391108,0.34233298897743225,2.5,0.3375000059604645,0.23712739524059323
1892,2006-08-01,0.35416701436042786,0.3651669919490814,0.3474999964237213,0.3644999861717224,600966000.0,-0.04019776143361309,2.028545592483888,2.137998014417083,64.19201996814601,51.145921404523115,-0.020991815867767938,-0.031247688819366792,0.0012228835464127008,0.06729436410817291,26.53434402283147,0.021499991416931208,-0.003936555558139321,0.02820036411285398,-0.019722620218327824,0.07612334844403579,0.004238871947263079,0.052161856278444885,-0.03986895954678665,52.288261923697924,-3.2732860736218328,0.02396149216559091,8,-0.018000513315200806,-0.02183350920677185,0.008499480783939362,0.07541599869728088,0.10599997639656067,1,0.34729376525649513,-1.829511900452278,0.3689999878406525,1.0952140709401028,0.3778330087661743,-2.3242119315391108,0.34233298897743225,0.34729376525649513
1893,2006-08-02,0.3813329935073853,0.3831669986248016,0.3611670136451721,0.3619999885559082,756774000.0,0.07670386581882882,-1.0953409555383933,-1.8710014219089397,71.69500638280073,55.13977872982775,-0.04424028908251726,-0.05845735444408512,-0.027079771706693012,0.04031887821924057,26.344250076427844,0.028999984264373724,0.002140337760066169,0.05349134355783469,1.272592604112388e-05,0.10696996118962826,0.026752034741937936,0.08023065237373145,-0.0606147427207549,96.09786070011398,32.560527514380944,0.026739308815896784,8,-0.0428330004215241,-0.04666599631309515,-0.019624747335910853,0.04825001955032343,0.0803340077400207,2,0.2770990101764599,2.028545592483888,0.35416701436042786,-1.829511900452278,0.3689999878406525,1.0952140709401028,0.3778330087661743,0.2770990101764599
1894,2006-08-03,0.40533301234245295,0.4156669974327088,0.3746669888496399,0.3799999952316284,890568000.0,0.06293716841630381,-1.277839637660226,1.3103507279083897,75.28528510969396,60.06560562043749,-0.06133956324355888,-0.08092261204018153,-0.051821332598231074,0.016575001812325185,25.98354135290919,0.0410000085830689,0.006470756469155514,0.07388306111097331,0.010138542495481295,0.13762757972646533,0.042010801803227305,0.10575532041871932,-0.077120911815242,84.84019402746887,15.254723547879237,0.031872259307746016,8,-0.04474951326847071,-0.054416015744209234,-0.04787451028823847,0.020417004823684748,0.06349998712539673,3,0.19695899900586133,-1.0953409555383933,0.3813329935073853,2.028545592483888,0.35416701436042786,-1.829511900452278,0.3689999878406525,0.19695899900586133
1895,2006-08-04,0.39983299374580383,0.4166670143604279,0.3894999921321869,0.4160000085830689,818232000.0,-0.013569135572905955,2.104620451368003,-0.6381796043692355,73.16354759225793,63.696539153120185,-0.04424044807170313,-0.0731063723976374,-0.04730859761863071,0.022124816887014842,25.26186999514447,0.027167022228241022,0.010361811243422947,0.06453304290771483,-0.005963714908894857,0.13502980072432452,0.029284663999409988,0.09978142181601968,-0.059377207651823194,75.66178054686618,1.0303253890098034,0.035248378908304845,8,-0.02891598641872406,-0.04841598868370056,-0.04379124939441681,0.025167018175125122,0.08133399486541748,4,0.1625678686665324,-1.277839637660226,0.40533301234245295,-1.0953409555383933,0.3813329935073853,2.028545592483888,0.35416701436042786,0.1625678686665324
1896,2006-08-07,0.3951669931411743,0.4001669883728027,0.38749998807907104,0.3928329944610596,436146000.0,-0.01166987386637719,1.0539989368385538,-0.14436794322318608,69.48645360393094,66.06390231617884,-0.03210779499293942,-0.06497196129103983,-0.043634628181747126,0.026708875124568654,24.064259170492026,0.012667000293731634,0.01646170446581441,0.05555034279823301,-0.01860085640971898,0.129701542006185,0.018474743194257015,0.092625942402209,-0.042517410524562094,68.91578983652606,-5.36380978381969,0.03707559960397601,8,-0.02308349311351776,-0.043749988079071045,-0.04054199904203415,0.02983301877975464,0.08983302116394049,0,0.20202345409410416,2.104620451368003,0.39983299374580383,-1.277839637660226,0.40533301234245295,-1.0953409555383933,0.3813329935073853,0.20202345409410416
1897,2006-08-08,0.4056670069694519,0.4141669869422913,0.3973329961299896,0.3983330130577088,619806000.0,0.02657108010163811,-2.6070153704685333,3.142244241278972,69.02110346510142,68.02997817609533,-0.03567282247188902,-0.07236977832850366,-0.05505196997359496,0.01641333469126438,22.869299474163164,0.018999993801117,0.02663459881291297,0.06172535568475723,-0.017331918552960957,0.14078262992247542,0.022196718565898166,0.1012539928036163,-0.04277463527382919,80.18016711853423,7.685838428392586,0.03952863711885909,8,-0.029249995946884155,-0.05425000190734863,-0.050917014479637146,0.01933300495147705,0.07749998569488531,1,0.11216090948481505,1.0539989368385538,0.3951669931411743,2.104620451368003,0.39983299374580383,-1.277839637660226,0.40533301234245295,0.11216090948481505
1898,2006-08-09,0.4054999947547913,0.42500001192092896,0.4025000035762787,0.4136669933795929,584706000.0,-0.00041169780088412544,-2.1764012916390563,-1.1135813205032354,71.19220492780012,69.69829302160012,-0.02776546261701085,-0.06766481186705003,-0.05528583003270432,0.016734031708277974,21.80797255814051,0.02250000834465027,0.03383834361305049,0.05647499412298207,-0.024767550415832618,0.13771753866179676,0.015853721853574754,0.09709626639238939,-0.03400368023279976,61.258005229451776,-11.659574562366807,0.04062127226940733,8,-0.01924999058246618,-0.049916490912437494,-0.05145824700593954,0.01950001716613764,0.08716699481010426,2,0.13481380199586623,-2.6070153704685333,0.4056670069694519,1.0539989368385538,0.3951669931411743,2.104620451368003,0.39983299374580383,0.13481380199586623
1899,2006-08-10,0.40266698598861694,0.4050000011920929,0.3941670060157776,0.4009999930858612,1072140000.0,-0.006986458206707291,2.421113312407942,-0.204113283145831,79.55639278957565,70.8447984953532,-0.01729254474997516,-0.059480438420504156,-0.05290026163340178,0.019755054456839338,20.26898494778568,0.011332988739013727,0.03898487924267208,0.048308636248111714,-0.03227944894433876,0.1288967214405622,0.008014593651886504,0.08860267884433692,-0.02154000593481664,40.44530204435854,-38.80406899800397,0.04029404259622524,8,-0.01641698181629181,-0.04708348214626312,-0.04862523823976517,0.02233302593231201,0.10866600275039673,3,0.1465231005068217,-2.1764012916390563,0.4054999947547913,-2.6070153704685333,0.4056670069694519,1.0539989368385538,0.3951669931411743,0.1465231005068217
1900,2006-08-11,0.3899999856948853,0.4001669883728027,0.3720000088214874,0.37333300709724426,1603272000.0,-0.031457757239849116,-1.9138794555939682,9.998230088495609,69.63213072515407,71.4693493960512,-0.0030375944025454737,-0.04141536589057487,-0.04148187737560449,0.03222030209423005,18.05566809262256,0.030666977167129517,0.04367169437738344,0.030866636335849795,-0.04601999032923326,0.10775326300093285,-0.0075766769966917336,0.06930994966839132,0.035000026226043646,33.96221852973354,-44.26089418900727,0.03844331333254153,8,-0.003749981522560175,-0.03441648185253149,-0.03595823794603353,0.035000026226043646,0.1080000102519989,4,0.20213594016549274,2.421113312407942,0.40266698598861694,-2.1764012916390563,0.4054999947547913,-2.6070153704685333,0.4056670069694519,0.20213594016549274
1901,2006-08-14,0.3880000114440918,0.3988330066204071,0.3858329951763153,0.3948329985141754,809412000.0,-0.005128139292697731,-1.3282866697090763,-0.4099715512354904,66.44972497053222,71.72020550742745,0.002169064826969991,-0.03397722275012427,-0.040591459002109476,0.03419911763328931,15.722740844357046,0.013000011444091797,0.047482212958028513,0.02430831193923949,-0.047680369994135885,0.09629699387261487,-0.011686029027448197,0.06030265290592718,0.03594000041484835,30.18868242815813,-44.309196626256494,0.03599434096668769,8,0.00508350133895874,-0.032416507601737976,-0.03395826369524002,0.03700000047683716,0.12816697359085083,0,0.2401210680906236,-1.9138794555939682,0.3899999856948853,2.421113312407942,0.40266698598861694,-2.1764012916390563,0.4054999947547913,0.2401210680906236
1902,2006-08-15,0.4253329932689667,0.4275000095367432,0.3941670060157776,0.39800000190734863,902172000.0,0.09621902248385461,1.1052185787464117,-4.000152653776873,73.01329048826328,71.8666815191455,-0.026828738739598013,-0.0658385765085081,-0.07808575113056415,-0.003060567976909845,14.718577323275394,0.03949999809265142,0.046758759978445974,0.05602464377880095,-0.016834736219622948,0.12888402377722485,0.019594953779588975,0.09245433377801293,-0.05333298444747925,96.09546623450605,22.780375839470523,0.03642968999921195,8,-0.02558298408985138,-0.06849949061870575,-0.07762474566698074,-0.0066664814949035645,0.0866670310497284,1,0.14028307697826925,-1.3282866697090763,0.3880000114440918,-1.9138794555939682,0.3899999856948853,2.421113312407942,0.40266698598861694,0.14028307697826925
1903,2006-08-16,0.4558329880237579,0.4576669931411743,0.4166670143604279,0.4276669919490814,1029246000.0,0.07170850895054826,1.5758604419512927,1.030476163477231,76.21271096520765,71.96972883642479,-0.05101425570545509,-0.09082211817808938,-0.10806820642399989,-0.03353537318593652,14.830814103932571,0.040999978780746404,0.048880452243253325,0.08006633967161175,0.0005290451710217581,0.15960363417220175,0.040297692421316755,0.11983498692190675,-0.08272297918796534,97.85914593354612,24.125677773944133,0.03976864725029498,8,-0.04099948704242701,-0.08391599357128138,-0.11174998432397837,-0.038499966263771,0.0410000085830689,2,0.0599649550575192,1.1052185787464117,0.4253329932689667,-1.3282866697090763,0.3880000114440918,-1.9138794555939682,0.3899999856948853,0.0599649550575192
1904,2006-08-17,0.4486669898033142,0.4620000123977661,0.44416698813438416,0.4501670002937317,814224000.0,-0.01572066614027101,-2.396762052894795,-0.0532560782313718,68.8224056248155,71.48737972893119,-0.041409559276700036,-0.0775095787892599,-0.10024237055360913,-0.026571872375778627,15.424941979737339,0.017833024263381958,0.05239488373233203,0.0664753422141075,-0.014890482661530757,0.14784116708974576,0.025792429776288373,0.10715825465192663,-0.07217470159530642,85.1855310392831,14.053475600508719,0.04068291243781914,8,-0.03166697919368744,-0.07458348572254181,-0.10875048488378525,-0.03133396804332733,0.06599998474121094,3,0.09806827950696806,1.5758604419512927,0.4558329880237579,1.1052185787464117,0.4253329932689667,-1.3282866697090763,0.3880000114440918,0.09806827950696806
1905,2006-08-18,0.4560000002384186,0.4583329856395722,0.4334999918937683,0.44916701316833496,665898000.0,0.016343993656228184,3.319172923561746,-4.5552928554398795,73.30390950352238,71.91154149555247,-0.04463082073444197,-0.07615905597551342,-0.10660179789566682,-0.034175914416869124,14.910366782361978,0.02483299374580389,0.05231658465181421,0.06581670194864275,-0.01125740984125534,0.14289081373854085,0.027279646053693707,0.1043537578435918,-0.07437724857902528,92.12255858477052,21.464059414292436,0.03853705589494905,8,-0.03899998962879181,-0.08191649615764618,-0.1231667548418045,-0.04308348894119263,0.047832995653152466,4,0.12134427296417627,-2.396762052894795,0.4486669898033142,1.5758604419512927,0.4558329880237579,1.1052185787464117,0.4253329932689667,0.12134427296417627
1906,2006-08-21,0.4391669929027557,0.44999998807907104,0.438167005777359,0.44916701316833496,500220000.0,-0.036914489751889934,1.0286323749185708,-1.4634917588768253,72.52681219881988,72.30106468818785,-0.02335620111619069,-0.053137548394147194,-0.08893311367590101,-0.018101776737998787,15.543491265802484,0.01783299446105957,0.048579751744234345,0.043325345218181543,-0.0304546373869638,0.11710532782332689,0.006435353915608899,0.08021533652075419,-0.05272160559906003,66.33936675837325,-6.368434848320604,0.036889991302572665,8,-0.022166982293128912,-0.0623334795236587,-0.11233349889516825,-0.03041698038578028,0.06316599249839788,0,0.13396499280435648,3.319172923561746,0.4560000002384186,-2.396762052894795,0.4486669898033142,1.5758604419512927,0.4558329880237579,0.13396499280435648
1907,2006-08-22,0.4384999871253967,0.4506669938564301,0.4375,0.4378330111503601,473928000.0,-0.0015187976057815522,-18.75545519585056,-0.0666974623373855,67.62617626929756,71.90483928168757,-0.019603579647676506,-0.04692160595492506,-0.08678696131814068,-0.018257116697155962,16.56437227190001,0.01316699385643011,0.04572098990711926,0.03760834038257593,-0.033120935418358644,0.10833761618351051,0.002243702482108645,0.07297297828304322,-0.04752132231605677,48.161325546980564,-20.696021518424132,0.03536463790046729,8,-0.021499976515769903,-0.06058348715305323,-0.11312474310398096,-0.02974997460842127,0.05433300137519842,1,0.17711972677284415,1.0286323749185708,0.4391669929027557,3.319172923561746,0.4560000002384186,-2.396762052894795,0.4486669898033142,0.17711972677284415
1908,2006-08-23,0.438167005777359,0.44633299112319946,0.4284999966621399,0.4418329894542694,485412000.0,-0.0007593645560186602,1.8158870588235294,-5.496425379803854,61.85359769772138,69.93786204925931,-0.015812308496576444,-0.040749464222172516,-0.08478163228542968,-0.018728823583820442,17.511610860130503,0.01783299446105957,0.04459024893951319,0.032242009043693565,-0.03365544668589954,0.09813946477328667,-0.0007067188211029585,0.06519073690849009,-0.04292706011271352,28.856730072931143,-36.41002539355334,0.03294872786479655,8,-0.02116699516773224,-0.060250505805015564,-0.11537501215934753,-0.029416993260383606,0.05500000715255737,2,0.16850428619185442,-18.75545519585056,0.4384999871253967,1.0286323749185708,0.4391669929027557,3.319172923561746,0.4560000002384186,0.16850428619185442
1909,2006-08-24,0.44266700744628906,0.4449999928474426,0.4323329925537109,0.4393329918384552,260802000.0,0.010270060523946967,2.1667554529029514,-0.9094463864726445,65.57623252826875,69.48720669404983,-0.015691767028205572,-0.0393655781405855,-0.08783415994775112,-0.024100667981346913,19.052173316688638,0.012667000293731745,0.043102759555770975,0.031725309789180756,-0.02884989936247484,0.09230051894083635,0.0014377052133529578,0.062012914365008553,-0.043421457777656325,47.487735120560856,-15.784003787036092,0.030287604575827784,8,-0.018750503659248352,-0.06475050747394562,-0.12262500822544098,-0.03391699492931366,0.03799998760223394,3,0.12236283312148566,1.8158870588235294,0.438167005777359,-18.75545519585056,0.4384999871253967,1.0286323749185708,0.4391669929027557,0.12236283312148566
1910,2006-08-25,0.44133299589157104,0.44916701316833496,0.4350000023841858,0.4393329918384552,238314000.0,-0.0030135779994399092,-1.6564847956500723,0.5998784314076034,67.20480672006086,69.57110466621968,-0.007052005757069657,-0.03481539044102433,-0.08600008548364835,-0.024015694207112137,19.825580147966658,0.01416701078414917,0.041299447458742145,0.02721629887819288,-0.032705183321775855,0.08713778107816161,-0.0027444422217914877,0.057177039978177246,-0.03832217845919028,57.89236637218812,-4.472713617995552,0.029960741099984377,8,-0.013249486684799194,-0.0634164959192276,-0.12074949592351913,-0.03258298337459564,0.030333995819091852,4,0.16616473124744835,2.1667554529029514,0.44266700744628906,1.8158870588235294,0.438167005777359,-18.75545519585056,0.4384999871253967,0.16616473124744835
1911,2006-08-28,0.456499993801117,0.4695000052452088,0.44783300161361694,0.4486669898033142,764562000.0,0.0343663357390851,-3.5610037641154446,3.916494061899326,68.30724389294151,69.04821060007282,-0.012829608727660868,-0.045419688720585494,-0.10017420827853146,-0.040421424714934595,20.852119417436153,0.02816700935363775,0.03888463177843737,0.038008296489715654,-0.020810404413658612,0.09682699739308992,0.008598946038028521,0.06741764694140279,-0.0499498246708131,68.29266165212415,7.843118792050241,0.029409350451687123,8,-0.013416483998298645,-0.06899999082088476,-0.1359164938330651,-0.05291648209095007,0.061500012874603216,0,0.10368675297523788,-1.6564847956500723,0.44133299589157104,2.1667554529029514,0.44266700744628906,1.8158870588235294,0.438167005777359,0.10368675297523788
1912,2006-08-29,0.477167010307312,0.4793330132961273,0.4575000107288361,0.4608330130577088,727962000.0,0.04527276404564207,1.1129390455644015,2.085278809277387,72.48969760179321,68.63454244858232,-0.028352285989865555,-0.059447272436505605,-0.11923849295481304,-0.06223553892779232,22.936273510505014,0.02283301949501032,0.04086153454280306,0.05252531319856646,-0.0036360437240329224,0.10868667012116584,0.02444463473726677,0.08060599165986615,-0.06558085428781574,95.73898396703237,33.929711285307945,0.028080678461299677,8,-0.023250505328178406,-0.07491700351238251,-0.15725026279687881,-0.08258350193500513,0.02616596221923828,1,0.05274039183394885,-3.5610037641154446,0.456499993801117,-1.6564847956500723,0.44133299589157104,2.1667554529029514,0.44266700744628906,0.05274039183394885
1913,2006-08-30,0.4869999885559082,0.492000013589859,0.4786669909954071,0.4798330068588257,681564000.0,0.020606995111131843,-1.8072436577208582,0.4387769624031631,75.3506588537822,69.35990391846752,-0.037212596068144255,-0.06425229953682277,-0.1271441252832034,-0.0731487817958148,24.55808202416759,0.014833003282546997,0.044621003246791635,0.05707494169473648,-0.0017496907514559235,0.11589957414092888,0.02766262547164028,0.08648725791783268,-0.06863914680874883,91.62011954489627,25.98862622416813,0.029412316223096202,8,-0.026749983429908752,-0.07724998891353607,-0.16683324426412582,-0.0930829793214798,0.028500020503997803,2,0.011977412898886097,1.1129390455644015,0.477167010307312,-3.5610037641154446,0.456499993801117,-1.6564847956500723,0.44133299589157104,0.011977412898886097
1914,2006-08-31,0.48516699671745295,0.4880000054836273,0.4746670126914978,0.4858329892158508,511278000.0,-0.003763843699238212,4.333170414786528,-0.09292510104622345,80.60053138569847,70.17063968315375,-0.033142925033027515,-0.059165109163853036,-0.12348891813201962,-0.07227664271175344,25.155348488390906,0.013332992792129517,0.04365458950934409,0.05125025063753125,-0.011266836164710636,0.11376733743977313,0.019991707236410305,0.08250879403865219,-0.057969454349169613,88.01225345772218,17.615765422983372,0.031258543401120935,8,-0.024916991591453497,-0.07108348608016962,-0.16487524658441538,-0.10933350026607508,0.06350001692771917,3,0.016489201175244883,-1.8072436577208582,0.4869999885559082,1.1129390455644015,0.477167010307312,-3.5610037641154446,0.456499993801117,0.016489201175244883
1915,2006-09-01,0.4648329913616181,0.4818330109119415,0.4629999995231629,0.4779999852180481,605742000.0,-0.041911353190573264,-1.2376328075620433,19.770483733834435,72.09965528101364,70.1231778033975,-0.012766755161668142,-0.035533612328565056,-0.10120364721977326,-0.05283721372043643,25.53536929074275,0.02216699719429005,0.038329554938705546,0.027666245400905676,-0.03414449500504685,0.0894769858068582,-0.0032391248020706143,0.058571615603881966,-0.029859152446745696,38.490241896249714,-35.46415090238476,0.030905370202976266,9,-0.004582986235618647,-0.045082986354827936,-0.13958299160003668,-0.0972494930028916,0.07133403420448298,4,0.03406385515047661,4.333170414786528,0.48516699671745295,-1.8072436577208582,0.4869999885559082,1.1129390455644015,0.477167010307312,0.03406385515047661
1916,2006-09-05,0.4749999940395355,0.4768329858779907,0.4595000147819519,0.4663330018520355,549354000.0,0.021872377535285592,1.8108335387336707,-0.6582362141277633,66.93189318005224,70.0460352379258,-0.019351307493666037,-0.04154299918766763,-0.1092663951789084,-0.06416277996141795,25.964066367358896,0.01733297109603882,0.036324466925523824,0.03384159803390502,-0.026849867180600673,0.09453306324841076,0.003495865426652145,0.06418733064115789,-0.033183014163664704,50.72458509987656,-19.58520532192381,0.030345732607252863,9,-0.014749988913536072,-0.05524998903274536,-0.140749990940094,-0.10799999535083771,0.06416699290275574,1,-0.007016847096202761,-1.2376328075620433,0.4648329913616181,4.333170414786528,0.48516699671745295,-1.8072436577208582,0.4869999885559082,-0.007016847096202761
1917,2006-09-06,0.4511669874191284,0.4673329889774322,0.44999998807907104,0.4666669964790344,493572000.0,-0.05017475140941463,1.0595303016353108,-1.7883954115316902,48.33357139709655,68.54381009341192,0.0072275233478577006,-0.014889883249995406,-0.08346059267949074,-0.04141248034873202,25.824411095938714,0.025000005960464478,0.03210355238596346,0.007733592391014121,-0.05072633910914537,0.06619352389117361,-0.021496373359065624,0.036963558141093866,-0.0033280434975790363,2.77856816957795,-61.400722760834896,0.029229965750079745,9,0.010999515652656555,-0.03141698241233826,-0.11691698431968689,-0.09083348512649536,0.09016603231430054,2,0.14813366474108802,1.8108335387336707,0.4749999940395355,-1.2376328075620433,0.4648329913616181,4.333170414786528,0.48516699671745295,0.14813366474108802
1918,2006-09-07,0.4601669907569885,0.4703330099582672,0.4390000104904175,0.4438329935073853,742836000.0,0.01994827544751021,-1.410234131960285,-1.0538056582079358,54.05403474562738,67.26356589534066,0.001873409914802393,-0.020642746939774803,-0.08999869541865363,-0.051475147854378456,25.183779393611093,0.03133299946784973,0.029397943358447753,0.014000245928764365,-0.04205437668805556,0.07005486854558424,-0.014027065379645598,0.04202755723717433,0.03183302283287048,43.19792332530698,-17.56726490070475,0.028027311308409943,9,0.0033330172300338745,-0.03358347713947296,-0.125916987657547,-0.10541699826717377,0.10266602039337158,3,0.09380503738121759,1.0595303016353108,0.4511669874191284,1.8108335387336707,0.4749999940395355,-1.2376328075620433,0.4648329913616181,0.09380503738121759
1919,2006-09-08,0.461667001247406,0.4695000052452088,0.4514999985694885,0.4675000011920929,447978000.0,0.00325970901987116,2.6611394158349224,-0.3571079298931916,52.083440617236526,65.58341410613797,0.0037459008885850076,-0.018441495305974887,-0.08954889879521144,-0.05385359994272493,24.918784554752193,0.01800000667572027,0.028562764620509773,0.012550255656242348,-0.03996350643838242,0.06506401775086712,-0.013706625391070038,0.038807136703554734,0.029273012280464195,52.919455872622336,-3.718988660605305,0.02625688104731239,9,0.0038330107927322388,-0.029666990041732788,-0.12508350610733032,-0.10966700315475464,0.10016602277755737,4,0.11660570858875619,-1.410234131960285,0.4601669907569885,1.0595303016353108,0.4511669874191284,1.8108335387336707,0.4749999940395355,0.11660570858875619
1920,2006-09-11,0.4688329994678497,0.474166989326477,0.4461669921875,0.4513329863548279,598266000.0,0.015522006556850432,-1.0120721243576538,-3.000173714892977,61.741100516009915,64.85384261981223,0.0009957175587510525,-0.02044703435230938,-0.09514130668585047,-0.06191318924894601,25.543793217872025,0.027999997138976995,0.029594646085480125,0.015774603188037806,-0.02937371241285791,0.06092291878893352,-0.0067995546124100525,0.038348760988485664,0.021068213999271446,78.85446141048492,22.474707261420058,0.022574157800447865,9,-0.0033329874277114313,-0.03683298826217646,-0.1130827516317367,-0.11683300137519831,0.07149997353553778,0,0.17028241243244024,2.6611394158349224,0.461667001247406,-1.410234131960285,0.4601669907569885,1.0595303016353108,0.4511669874191284,0.17028241243244024
1921,2006-09-12,0.4811669886112213,0.4841670095920563,0.465499997138977,0.4666669964790344,498432000.0,0.02630785195873875,-1.2177762434607031,0.82857035812147,65.45894705698794,64.07264811483387,-0.00834930960387692,-0.02681829731363239,-0.10561845867283925,-0.07506746966567651,26.341285437603428,0.01866701245307928,0.030184524869969587,0.023450243473052967,-0.011510650925022847,0.05841113787112878,0.00596979627401506,0.040930690672090875,0.0077162007963657575,93.35793601411498,34.45401918002996,0.017480447199037897,9,-0.01566697657108307,-0.049166977405548096,-0.11999998241662979,-0.12916699051856995,0.04483303427696228,1,0.11430550776898651,-1.0120721243576538,0.4688329994678497,2.6611394158349224,0.461667001247406,-1.410234131960285,0.4601669907569885,0.11430550776898651
1922,2006-09-13,0.4850000143051148,0.4913330078125,0.4808329939842224,0.4823330044746399,476286000.0,0.007966102797194452,-2.7056491054618887,0.18393181224938157,66.54864472038363,63.094646544456246,-0.01224172349279784,-0.027354502877971476,-0.10767839673551649,-0.07942740069836829,26.38989904503257,0.010500013828277588,0.030998746226524154,0.02429991811513904,-0.009177226869815314,0.057777063100093395,0.007561345622661864,0.04103849060761622,-0.04600000381469732,87.89866082309618,24.153239743684367,0.016738572492477174,9,-0.01983350515365606,-0.053000003099441584,-0.12324976176023489,-0.13358300924301153,0.05099999904632563,2,0.11168447637013856,-1.2177762434607031,0.4811669886112213,-1.0120721243576538,0.4688329994678497,2.6611394158349224,0.461667001247406,0.11168447637013856
1923,2006-09-14,0.4831669926643372,0.4916670024394989,0.4768329858779907,0.4826669991016388,428814000.0,-0.0037794259519844386,-1.4381972661655535,0.18747346072188528,64.58575274691545,61.31522669570258,-0.012303427569337,-0.02463156233504321,-0.10353583916043818,-0.07836616557602866,25.604608839210485,0.014834016561508179,0.03053258432781253,0.021100196242332503,-0.01374421485504912,0.055944607339714125,0.003677990693641664,0.03852240179102334,-0.04312032222747808,81.318664044063,14.875773885861761,0.01742220554869082,9,-0.017833486199379023,-0.051166981458663996,-0.1192499846220017,-0.13174998760223394,0.046666026115417425,3,0.12038493513049331,-2.7056491054618887,0.4850000143051148,-1.2177762434607031,0.4811669886112213,-1.0120721243576538,0.4688329994678497,0.12038493513049331
1924,2006-09-15,0.4926669895648956,0.4950000047683716,0.4824999868869782,0.4848330020904541,649764000.0,0.019661932716414032,-1.0000000000000089,15.668176670439825,67.46053677007393,60.79976908337594,-0.023051814520898273,-0.03232341263195232,-0.11022444162689166,-0.08858520936378361,24.724052186621144,0.012500017881393377,0.027465305846129662,0.028400193154811793,-0.00838409605860918,0.06518448236823277,0.010008048548101334,0.04679233776152225,-0.05055550584793084,95.22246308352912,26.55381381046024,0.018392144606710483,9,-0.025666981935501043,-0.05916698276996607,-0.1217502355575561,-0.13708348572254175,0.03366598486900335,4,0.14242078944122571,-1.4381972661655535,0.4831669926643372,-2.7056491054618887,0.4850000143051148,-1.2177762434607031,0.4811669886112213,0.14242078944122571
1925,2006-09-18,0.5113329887390137,0.5121669769287109,0.4925000071525574,0.4939999878406525,793896000.0,0.037887659553978104,1.0701008678303614,2.2125387556350304,68.21705733369505,60.94256510044737,-0.03847409085476733,-0.04915147682993837,-0.1254710347666993,-0.10781579491264359,24.504928857250373,0.019666969776153564,0.023189471587741095,0.044299542903900146,0.0021945407206902523,0.08640454508710999,0.0232470418122952,0.0653520439955051,-0.06604819375896454,98.21289444173388,28.278207621519115,0.021052501091604923,9,-0.03574949502944946,-0.06924949586391449,-0.1404162347316742,-0.15574948489665985,0.030333995819091797,0,0.09876154364788126,-1.0000000000000089,0.4926669895648956,-1.4381972661655535,0.4831669926643372,-2.7056491054618887,0.4850000143051148,0.09876154364788126
1926,2006-09-19,0.4979999959468842,0.5116670131683351,0.4938330054283142,0.5080000162124634,708054000.0,-0.026074970881518222,1.0576892989221591,-0.5769353110992268,57.2758643588094,61.93615320730436,-0.024066272847117542,-0.03287013968610458,-0.10835173488705568,-0.09525307120037158,24.273963830879552,0.017834007740020863,0.017854760102836598,0.028024899959564253,-0.01410340070815802,0.07015320062728647,0.006960749625703144,0.04908905029342536,-0.047364626410942134,59.90551715063629,-6.485640337574573,0.021064150333861113,9,-0.022416502237320002,-0.04900000989437109,-0.12708324193954473,-0.1424164921045304,0.048666983842849676,1,0.08500597871695237,1.0701008678303614,0.5113329887390137,-1.0000000000000089,0.4926669895648956,-1.4381972661655535,0.4831669926643372,0.08500597871695237
1927,2006-09-20,0.5161669850349426,0.5168330073356628,0.5034999847412109,0.5044999718666077,511884000.0,0.03647989806408769,1.05138292799237,-1.1666989524504974,59.62613288891199,62.55527522322487,-0.035809088342172446,-0.047347715454546746,-0.12277639563316012,-0.11410580937111481,24.07826658937753,0.01883301138877863,0.015535304837065667,0.042308539152145386,-0.0018721190692658762,0.08648919737355665,0.020218210041439755,0.06439886826285102,-0.060609086907579046,98.33494514140449,33.683687696952546,0.022090329110705634,9,-0.034666985273361206,-0.06066697835922241,-0.14183347672224045,-0.1605834811925888,0.047833025455474854,2,0.019050110019290134,1.0576892989221591,0.4979999959468842,1.0701008678303614,0.5113329887390137,-1.0000000000000089,0.4926669895648956,0.019050110019290134
1928,2006-09-21,0.5120000243186951,0.5208330154418945,0.5071669816970825,0.5156670212745667,539106000.0,-0.00807289275962797,-1.049943672549756,-0.31430468989475835,58.721479551914214,63.29283510485572,-0.026280021845907997,-0.039385050869729654,-0.11434403267127691,-0.11110287038950772,24.358947017243857,0.013666033744812012,0.014092666741402804,0.034449927508831024,-0.009511791584039031,0.07841164660170102,0.012469067962395997,0.05643078705526605,-0.05031461527050157,76.95723125412536,14.630567240278737,0.021980859546435,9,-0.028500020503997803,-0.043250009417533875,-0.13370826840400696,-0.15516652166843414,0.027666985988616943,3,0.046874976353138864,1.05138292799237,0.5161669850349426,1.0576892989221591,0.4979999959468842,1.0701008678303614,0.5113329887390137,0.046874976353138864
1929,2006-09-22,0.4968329966068268,0.5136669874191284,0.4911670088768005,0.5105000138282776,653334000.0,-0.029623099592721025,1.2498893642130162,3.7270326062221644,60.76238011195564,63.18408839329413,-0.006258231773838219,-0.021030207483600127,-0.09474738178177367,-0.09718922761247828,24.31018574243141,0.022499978542327936,0.01764667958541216,0.016574600338935874,-0.02494472458090702,0.05809392525877877,-0.004185062120985572,0.03733426279885732,-0.02804987479138915,19.09926001531018,-44.33231900171894,0.020759662459921457,9,-0.003666490316390991,-0.02216649055480957,-0.1034577488899231,-0.12491600215435028,0.04933401942253113,4,0.06642075385150537,-1.049943672549756,0.5120000243186951,1.05138292799237,0.5161669850349426,1.0576892989221591,0.4979999959468842,0.06642075385150537
1930,2006-09-25,0.5146669745445251,0.5168330073356628,0.4906669855117798,0.5043330192565918,684486000.0,0.035895317057235365,2.5682510007925057,-0.7561236750118298,62.686694632615705,62.876060346141664,-0.01889382313750576,-0.034876636562382046,-0.1078048177060612,-0.1162388456319281,24.170895643635912,0.026166021823883057,0.02032696970197234,0.030741879343986533,-0.009226997934680625,0.07071075662265375,0.010757440704652899,0.05072631798332011,-0.03963786549391268,79.55965398279399,13.920889494847174,0.019984438639333597,9,-0.01583397388458252,-0.040000468492507935,-0.11912521719932556,-0.14058347046375275,0.06650000810623169,0,0.022667084671010862,1.2498893642130162,0.4968329966068268,-1.049943672549756,0.5120000243186951,1.05138292799237,0.5161669850349426,0.022667084671010862
1931,2006-09-26,0.503832995891571,0.515500009059906,0.4973329901695252,0.5141670107841492,516120000.0,-0.021050464064732433,1.794923522723096,-1.0000057678442682,68.37178162341539,63.07863111314519,-0.005036158967617332,-0.02141260546731305,-0.09229691842921528,-0.10664261328907804,23.418560571113254,0.018167018890380804,0.023349001522325996,0.017541250586509682,-0.021175930791073605,0.05625843196409297,-0.0018173401022819613,0.036899841275301326,-0.023307418074004715,43.64515453406626,-28.70800488331451,0.01935859068879165,9,-0.004999995231628418,-0.029166489839553833,-0.10829123854637146,-0.12974949181079865,0.03250002861022949,1,0.07509232022326029,2.5682510007925057,0.5146669745445251,1.2498893642130162,0.4968329966068268,-1.049943672549756,0.5120000243186951,0.07509232022326029
1932,2006-09-27,0.5023329854011536,0.5183330178260803,0.4975000023841858,0.5023329854011536,578142000.0,-0.0029771978069104144,-3.3105914853731933,-0.0,65.52115128420706,63.18256428395537,-0.0009151401142030169,-0.018899543790403928,-0.08656524143753497,-0.10651340699537082,22.40312775908659,0.02083301544189453,0.024615545126467242,0.014782941341400124,-0.024319461103536222,0.053885343786336526,-0.004768259881068104,0.03433414256386835,-0.01697051506866787,38.672639112273814,-35.82480898820893,0.0195512012224682,9,-0.0006664842367172241,-0.027666479349136353,-0.10541622340679169,-0.12824948132038116,0.030333995819091797,2,0.08825618798091872,1.794923522723096,0.503832995891571,2.5682510007925057,0.5146669745445251,1.2498893642130162,0.4968329966068268,0.08825618798091872
1933,2006-09-28,0.4928329885005951,0.4948329925537109,0.4805000126361847,0.4826669991016388,647346000.0,-0.018911752117914293,1.0235751011924377,100.0,60.834015192280084,62.446284108644946,0.011287132566587421,-0.009423283792529824,-0.07329731725622562,-0.0984161218601306,20.648333867824178,0.021832972764968872,0.024092120476855716,0.0049912944436073525,-0.034180783856274544,0.04416337274348925,-0.014594744706333596,0.0245773335935483,0.02800002694129944,32.598456830239506,-42.78490642955712,0.01958603914994096,9,0.007833525538444519,-0.01816648244857788,-0.09537473320960999,-0.11874948441982269,0.05050000548362732,3,0.1444039332804048,-3.3105914853731933,0.5023329854011536,1.794923522723096,0.503832995891571,2.5682510007925057,0.5146669745445251,0.1444039332804048
1934,2006-09-29,0.4931670129299164,0.5,0.4905000030994415,0.496167004108429,373890000.0,0.0006777639425832316,-1.279813905586749,-0.2951007581043342,58.8808977286175,61.40893304141411,0.012327906588127768,-0.009620484210065172,-0.06957229984195246,-0.09991234813747296,19.107246994047955,0.009499996900558527,0.023098381334031692,0.0049253180623054504,-0.034295113413212786,0.044145749537823686,-0.014684897675453668,0.02453553380006457,0.026859342455863966,33.48134844206024,-39.750152789302604,0.019610215737759125,9,0.00749950110912323,-0.016584008932113647,-0.09570875763893127,-0.11908350884914398,0.06666597723960876,4,0.09428853949727523,1.0235751011924377,0.4928329885005951,-3.3105914853731933,0.5023329854011536,1.794923522723096,0.503832995891571,0.09428853949727523
1935,2006-10-02,0.480666995048523,0.4939999878406525,0.4766669869422913,0.4908330142498016,647442000.0,-0.02534641927311898,1.100974086376323,3.388683031501048,49.81774412043643,60.58025301492822,0.022373285847271773,0.004349606523891658,-0.05230109205344774,-0.08848071348986902,17.848973578244706,0.017333000898361206,0.022382451980995977,-0.008366400003433194,-0.04621241365217238,0.02947961364530599,-0.027289406827802842,0.010556606820936398,0.03856883348226542,9.600165941863139,-58.562098618463395,0.018923006824369606,10,0.01808300614356989,-0.0027504861354828436,-0.07975049316883093,-0.1065834909677506,0.08766603469848627,0,0.1362690212882678,-1.279813905586749,0.4931670129299164,1.0235751011924377,0.4928329885005951,-3.3105914853731933,0.5023329854011536,0.1362690212882678
1936,2006-10-03,0.4716669917106629,0.4753330051898956,0.4611670076847077,0.4716669917106629,907692000.0,-0.01872398860452562,2.864142231182664,-0.0,45.31632317623435,58.990274157964045,0.03044695465934749,0.013794350292383517,-0.039497862538954265,-0.08033284909173316,16.886194699112405,0.019499987363815308,0.02004426586488095,-0.017199753224849623,-0.05533420714236431,0.020934700692665065,-0.03626698018360702,0.0018674737339077208,0.045866083156585635,18.367529936038114,-45.34437283270566,0.019067226958757344,10,0.01933301985263819,0.008249521255493109,-0.06866698712110525,-0.0975834876298905,0.10500001907348627,1,0.23215529783620115,1.100974086376323,0.480666995048523,-1.279813905586749,0.4931670129299164,1.0235751011924377,0.4928329885005951,0.23215529783620115
1937,2006-10-04,0.5180000066757202,0.5181670188903809,0.4709999859333038,0.4723330140113831,1460382000.0,0.0982324728661097,1.050695220979337,100.0,59.321865735374956,59.056983733904126,-0.017431847196578087,-0.028748953734554883,-0.0817815794838449,-0.12668772952900142,16.568629553853043,0.04716703295707708,0.01708531423629389,0.02579161077737807,-0.0100788178401372,0.0616620393948934,0.007856396468620463,0.043726825086135734,-0.05683299899101252,99.7069961722323,36.64330938597779,0.017935214308757656,10,-0.028249993920326233,-0.03808349370956421,-0.10270825028419495,-0.1401665061712265,0.07016700506210327,2,0.035391925849061145,2.864142231182664,0.4716669917106629,1.100974086376323,0.480666995048523,-1.279813905586749,0.4931670129299164,0.035391925849061145
1938,2006-10-05,0.5033329725265503,0.521166980266571,0.5019999742507935,0.5159999728202821,662682000.0,-0.02831473737480439,-1.5000991272911037,-0.2773775883784852,52.7775703882286,58.16978265349001,-0.00460811712210607,-0.011259501516621806,-0.0631521917794653,-0.11222920695105998,16.81461692286185,0.019167006015777588,0.016813036916049073,0.008966277539730061,-0.023851258838949452,0.041783813918409574,-0.007442490649609668,0.025375045729069845,-0.042165964841842596,70.27664018397972,10.814823185119906,0.01640876818933977,10,-0.01216597855091095,-0.02324947714805603,-0.07524971663951874,-0.12058296799659729,0.07066702842712402,3,0.0582795292477043,1.050695220979337,0.5180000066757202,2.864142231182664,0.4716669917106629,1.100974086376323,0.480666995048523,0.0582795292477043
1939,2006-10-06,0.515500009059906,0.5208330154418945,0.5026670098304749,0.5041670203208923,593610000.0,0.02417293759294492,-1.534848711678893,-0.8946860721730419,51.12316750877588,56.884946306396685,-0.01547626937457458,-0.02022359197221979,-0.07128960290846376,-0.12434983224800966,17.07389775495377,0.018166005611419678,0.014894816181815762,0.018441663682460807,-0.011813925284978488,0.04869725264990005,0.003313869198741215,0.033569458166180455,-0.051933002471923784,90.55504367283989,34.50806196910236,0.015127794483719627,10,-0.024333015084266663,-0.03541651368141174,-0.08050000667572021,-0.12641650438308716,0.0845000147819519,4,0.05399221034947055,-1.5000991272911037,0.5033329725265503,1.050695220979337,0.5180000066757202,2.864142231182664,0.4716669917106629,0.05399221034947055
1940,2006-10-09,0.5486670136451721,0.5554999709129333,0.5128329992294312,0.5143330097198486,932304000.0,0.06433948400069145,-1.2856882851901699,3.0295630496065975,62.33752285387641,56.21447310978124,-0.04840329968624113,-0.04964847277987694,-0.10110294328870234,-0.15699766507103008,18.00750998020154,0.0426669716835022,0.014163667711723948,0.0476169675588608,0.012384613556622903,0.0828493215610987,0.030000790557741852,0.06523314455997975,-0.08279600811004634,92.75655398290645,35.66105446776822,0.017616177001118945,10,-0.040333524346351624,-0.051417022943496704,-0.11150025576353073,-0.15958350896835327,0.05733299255371094,0,0.020351098656669286,-1.534848711678893,0.515500009059906,-1.5000991272911037,0.5033329725265503,1.050695220979337,0.5180000066757202,0.020351098656669286
1941,2006-10-10,0.5361670255661011,0.5479999780654907,0.5299999713897705,0.5458329916000366,624648000.0,-0.02278246690287622,1.5714407356948228,-0.2815274925394381,55.00827186895879,55.04637539697589,-0.03445801797775783,-0.03459020878647023,-0.08504063843556736,-0.14374521182258665,18.594154194132006,0.01866704225540161,0.01400945594349673,0.03236697763204577,-0.004860290869854289,0.06959424613394583,0.013753343381095684,0.0509806118829958,-0.06491828210830686,77.12077067055945,24.19907162918581,0.01861363425095003,10,-0.02783353626728058,-0.03891703486442566,-0.09616702049970627,-0.14708352088928223,0.059832990169525146,1,0.05999250727316996,-1.2856882851901699,0.5486670136451721,-1.534848711678893,0.515500009059906,-1.5000991272911037,0.5033329725265503,0.05999250727316996
1942,2006-10-11,0.5391669869422913,0.5486670136451721,0.5251669883728027,0.5333330035209656,481944000.0,0.0055951993187621785,-1.120365490314184,-0.6035592718662128,56.84295755764671,54.60292454868329,-0.03540703615435925,-0.03512492028537928,-0.08389179174073769,-0.14610067843668811,18.8487842299938,0.023500025272369385,0.012141218728894732,0.032658590376377084,-0.006633986355685462,0.07195116710843963,0.013012302010345866,0.052304878742408356,-0.0628631698371887,69.47105609410181,18.780460332894286,0.019646288366031262,10,-0.030833497643470764,-0.041916996240615845,-0.09916698187589645,-0.1500834822654724,0.06450003385543823,2,0.06955178033901332,1.5714407356948228,0.5361670255661011,-1.2856882851901699,0.5486670136451721,-1.534848711678893,0.515500009059906,0.06955178033901332
1943,2006-10-12,0.541333019733429,0.5525000095367432,0.5335000157356262,0.5421670079231262,414720000.0,0.00401736909639383,-1.3030300840967546,-0.14295347269049224,61.99448076823902,54.948878219752345,-0.03349187247331964,-0.0344775517691136,-0.0826740822279104,-0.14751525891355743,19.37731787279608,0.018999993801116943,0.010310876054327678,0.03191632181406023,-0.008690457998588919,0.07252310162670944,0.011612931907735602,0.052219711720384865,-0.06027743339985653,73.18539243448143,17.7345427372002,0.020303389906324604,10,-0.03299953043460846,-0.04408302903175354,-0.10037476569414139,-0.1522495150566101,0.0639999508857727,3,0.08651604520163425,-1.120365490314184,0.5391669869422913,1.5714407356948228,0.5361670255661011,-1.2856882851901699,0.5486670136451721,0.08651604520163425
1944,2006-10-13,0.5628330111503601,0.5659999847412109,0.5306670069694519,0.5394999980926514,584190000.0,0.039716755921370694,1.3819749301326625,-27.977630074328186,62.731014829943724,56.38368607636427,-0.049249629970760433,-0.05317780929333371,-0.10124444483954853,-0.16806196175979116,19.944064525396882,0.03533297777175903,0.009845178537143173,0.04990801215171814,0.003661734459000976,0.0961542898444353,0.026784873305359613,0.07303115099807672,-0.077310761742026,94.04334558304204,39.92190539407227,0.02312313884635858,10,-0.04924951493740082,-0.05674952268600464,-0.11779125034809113,-0.17374950647354126,0.04816699028015137,4,0.019840680241001385,-1.3030300840967546,0.541333019733429,-1.120365490314184,0.5391669869422913,1.5714407356948228,0.5361670255661011,0.019840680241001385
1945,2006-10-16,0.5618330240249634,0.5738329887390137,0.5518329739570618,0.5646669864654541,478968000.0,-0.0017767030461715017,1.0788102707360618,-0.12145720029734611,66.17094206287246,58.70086595265739,-0.039700372342845625,-0.05080531781039799,-0.09708873708146398,-0.166187309639224,19.97487667217954,0.022000014781951904,0.010969292664161356,0.046383023262023926,-0.004753242968851268,0.09751928949289917,0.02081489014658633,0.07195115637746152,-0.06987255578999912,75.34220066627473,19.073714879075524,0.025568133115437614,10,-0.039416536688804626,-0.05183303356170654,-0.11308301240205765,-0.17274951934814453,0.039666950702667236,0,0.06793299465287173,1.3819749301326625,0.5628330111503601,-1.3030300840967546,0.541333019733429,-1.120365490314184,0.5391669869422913,0.06793299465287173
1946,2006-10-17,0.5403329730033875,0.5565000176429749,0.5350000262260437,0.5526670217514038,526506000.0,-0.038267688267147215,1.1499947846041514,4.352227316703823,59.531730672624725,58.72418427901848,-0.008309573125892089,-0.02737468917712249,-0.07246731161586906,-0.14389415070666817,19.68075571300374,0.026832997798919678,0.012255345741821966,0.022766323387622855,-0.028831136323983042,0.07436378309922875,-0.003032406468180149,0.048565053243425804,-0.040185252718018205,31.16340877914952,-26.201824743139085,0.025798729855802952,10,-0.0024164915084838867,-0.022832974791526794,-0.09158296138048172,-0.1512494683265686,0.07150000333786011,1,0.12153067918563609,1.0788102707360618,0.5618330240249634,1.3819749301326625,0.5628330111503601,-1.3030300840967546,0.541333019733429,0.12153067918563609
1947,2006-10-18,0.5260000228881836,0.5541669726371765,0.5221670269966125,0.5483329892158508,822750000.0,-0.026526143750834952,-1.133403801716276,1.8106760224422633,58.12252188130547,59.318067778249244,0.008132766114600787,-0.012930241545078158,-0.05545367982728172,-0.12885668700816727,18.95656780762837,0.031999945640563965,0.01602703465344435,0.007941721379756905,-0.04378680698744564,0.05967024974695945,-0.01792254280384431,0.033805985563358176,-0.01848377575744986,7.418802945509459,-50.886611731510854,0.02586426418360126,10,0.012249976396560669,-0.008500024676322937,-0.07725001126527786,-0.13691651821136475,0.0903329849243164,2,0.1330798285199375,1.1499947846041514,0.5403329730033875,1.0788102707360618,0.5618330240249634,1.3819749301326625,0.5628330111503601,0.1330798285199375
1948,2006-10-19,0.5360000133514404,0.5400000214576721,0.5198330283164978,0.5239999890327454,473040000.0,0.01901138788616108,1.016695227167742,-0.5373233516153569,60.015523243262386,60.306107304303296,0.0036362989751783648,-0.022177051969723194,-0.06259613387865814,-0.13782073746850076,18.00757387659701,0.020166993141174316,0.0220581933500984,0.01674171239137645,-0.03550596779101067,0.06898939257376357,-0.009382127699817167,0.04286555248257001,-0.021852092059878703,29.9388831185173,-30.205103468002758,0.026123840091193572,10,0.007332980632781982,-0.018500015139579773,-0.08741675317287445,-0.14691650867462158,0.052500009536743164,3,0.12624441373273187,-1.133403801716276,0.5260000228881836,1.1499947846041514,0.5403329730033875,1.0788102707360618,0.5618330240249634,0.12624441373273187
1949,2006-10-20,0.5298330187797546,0.5404999852180481,0.5221670269966125,0.540166974067688,359478000.0,-0.011505586600876194,2.3332719223620826,-0.8611611954680694,61.84723231990136,60.25163057830607,0.013466375744135228,-0.014135765081011664,-0.053493017387125696,-0.13064581283197174,18.00123269057115,0.018332958221435547,0.021862448046232053,0.008924716711044334,-0.04241753163444062,0.06026696505652929,-0.016746407461698087,0.03459584088378681,-0.009999990463256836,18.518514430405457,-46.03531325873327,0.025671124172742477,10,0.0169999897480011,-0.012333020567893982,-0.08116625994443893,-0.1407495141029358,0.06966698169708252,4,0.14249763446855224,1.016695227167742,0.5360000133514404,-1.133403801716276,0.5260000228881836,1.1499947846041514,0.5403329730033875,0.14249763446855224
1950,2006-10-23,0.5263329744338989,0.5414999723434448,0.5249999761581421,0.5286669731140137,280248000.0,-0.006605938516094367,-5.600004768376129,0.22585724585436193,63.53117838040082,61.198620190688516,0.015047584722057916,-0.01024203571745752,-0.04662862771293308,-0.1264673014490631,17.87856440225952,0.016499996185302734,0.024376698903280314,0.00484137237071991,-0.0464673810281413,0.05615012576958106,-0.020813004328710694,0.030495749070150513,0.047500014305114746,17.726969780711023,-50.49340718479289,0.025654376699430586,10,0.02050003409385681,-0.008832976222038269,-0.07608296722173691,-0.1357494741678238,0.0820000171661377,0,0.16086209891690095,2.3332719223620826,0.5298330187797546,1.016695227167742,0.5360000133514404,-1.133403801716276,0.5260000228881836,0.16086209891690095
1951,2006-10-24,0.5416669845581055,0.5476670265197754,0.525833010673523,0.5273330211639404,519288000.0,0.029133667980234756,-1.5192148987676057,-6.141375964043108,56.92012539901747,61.20719439528526,0.0006434551506174779,-0.02381741986350361,-0.05828626944675325,-0.14093365370642452,17.834698128056182,0.02183401584625244,0.027046285217254384,0.018283683061599776,-0.033073565153051376,0.06964093127625093,-0.0073949410457258,0.04396230716892535,0.031189343929290736,63.59291562215725,-0.6179873611244062,0.025678624107325576,10,0.0051660239696502686,-0.024166986346244812,-0.08283349126577377,-0.14249999821186066,0.07483303546905518,1,0.1104608401014826,-5.600004768376129,0.5263329744338989,2.3332719223620826,0.5298330187797546,1.016695227167742,0.5360000133514404,0.1104608401014826
1952,2006-10-25,0.5466669797897339,0.5550000071525574,0.5376669764518738,0.5468329787254333,389436000.0,0.009230755010308567,1.100966314458593,-0.011580812029074699,63.42990228821724,61.366685675282845,-0.003554588526185176,-0.026694358986275035,-0.0606795348768181,-0.14476198310694438,17.7634713978493,0.017333030700683594,0.024547829731358828,0.021066978573799133,-0.030291783706513975,0.07242574085411219,-0.004612402566357421,0.04674635971395569,0.02523222165107719,76.30439793628517,12.329504775379164,0.025679381140156533,10,0.00016602873802185059,-0.02916698157787323,-0.08437523990869522,-0.14749999344348907,0.04566603899002075,2,0.11920602297321614,-1.5192148987676057,0.5416669845581055,-5.600004768376129,0.5263329744338989,2.3332719223620826,0.5298330187797546,0.11920602297321614
1953,2006-10-26,0.5640000104904175,0.5658329725265503,0.5479999780654907,0.5479999780654907,366690000.0,0.03170674531567719,-1.2291197901920756,-96.38635547576301,64.56456219949331,61.570413160788355,-0.019371269555840342,-0.04049875663563962,-0.0761339357476229,-0.1606483242218235,18.86223778452414,0.019165992736816406,0.0252943960691292,0.03484165817499163,-0.016818828686490095,0.0865021450364733,0.009011414744250823,0.06067190160573244,0.006961206444740187,95.8023076933577,33.735977708014175,0.025830243430740838,10,-0.017167001962661743,-0.046500012278556824,-0.09550000727176666,-0.16250000894069672,0.05233299732208252,3,0.09278900061823969,1.100966314458593,0.5466669797897339,-1.5192148987676057,0.5416669845581055,-5.600004768376129,0.5263329744338989,0.09278900061823969
1954,2006-10-27,0.539667010307312,0.5764999985694885,0.5333330035209656,0.5640000104904175,566988000.0,-0.04314361654345911,-1.3332871544233489,-1.5208094294356942,47.14586475033806,59.456515681617866,0.0014863634933112158,-0.013179178325698815,-0.0499353071600207,-0.1348890059716118,19.47933268011562,0.04316699504852295,0.024850276754671996,0.008183658123016357,-0.04077125331782494,0.057138569563857655,-0.016293797597404236,0.03266111384343695,-0.014667034149169922,28.479665566006616,-28.47749285874994,0.02447745572042065,10,0.008499503135681152,-0.020833507180213928,-0.06354200094938278,-0.1361670047044754,0.07033300399780273,4,0.09048730355606449,-1.2291197901920756,0.5640000104904175,1.100966314458593,0.5466669797897339,-1.5192148987676057,0.5416669845581055,0.09048730355606449
1955,2006-10-30,0.5461670160293579,0.5558329820632935,0.5375000238418579,0.5433329939842224,479592000.0,0.012044474829663088,-1.5286904619988573,-0.11646825396825397,53.29671366151916,58.76373601371725,-0.008347377802995659,-0.01530518960387095,-0.05469208963875949,-0.13980396288072028,20.892804968984137,0.018332958221435547,0.023310912713555565,0.011408662796020486,-0.031639819361457544,0.054457144953498515,-0.010115578282718474,0.032932903874759445,-0.020137039422988945,40.13265086447754,-13.684304225095318,0.02152424107873901,10,0.001999497413635254,-0.027333512902259827,-0.06225050985813141,-0.1426670104265213,0.06299996376037598,0,0.09764958864636464,-1.3332871544233489,0.539667010307312,-1.2291197901920756,0.5640000104904175,1.100966314458593,0.5466669797897339,0.09764958864636464
1956,2006-10-31,0.5811669826507568,0.5811669826507568,0.5553330183029175,0.5581669807434082,996174000.0,0.06408290064063049,1.2464314961282899,8.115675016299662,61.433793999815016,59.13165513799609,-0.04128775018795372,-0.0439335713711535,-0.08696352769746213,-0.17298063221009347,22.19341372576792,0.034999966621398926,0.020682364235444783,0.04093362987041471,0.004295155094293013,0.07757210464653641,0.022614392482353862,0.05925286725847556,-0.05412760560512553,100.0,46.173611982203965,0.01831923738806084,10,-0.030666977167129517,-0.0599999874830246,-0.09441722929477692,-0.17766697704792023,0.013333022594451904,1,0.046743895920193346,-1.5286904619988573,0.5461670160293579,-1.3332871544233489,0.539667010307312,-1.2291197901920756,0.5640000104904175,0.046743895920193346
1957,2006-11-01,0.5363330245018005,0.5788329839706421,0.5283330082893372,0.5734999775886536,1176540000.0,-0.07714470967442855,1.1115134628612442,-1.6159543480289005,48.89543865119373,57.896090183321796,0.005773199551773134,0.0024709596463183825,-0.03984425626874882,-0.12625156384632286,22.50505044769846,0.05283397436141968,0.016199567134211224,-0.004816979169845581,-0.040001846179053446,0.030367887839362284,-0.022409412674449514,0.012775454334758352,0.0448339581489563,15.14180280616015,-34.73893777421193,0.01759243350460395,11,0.015333980321884155,-0.015166029334068298,-0.04958327114582062,-0.13283301889896393,0.05616694688796997,2,0.1494724207964393,1.2464314961282899,0.5811669826507568,-1.5286904619988573,0.5461670160293579,-1.3332871544233489,0.539667010307312,0.1494724207964393
1958,2006-11-02,0.5326669812202454,0.5504999756813049,0.5253329873085022,0.5388330221176147,862944000.0,-0.006835386064396376,-1.4159502427496946,0.16590116717290132,42.76594102428496,55.77594670603109,0.00996461803244264,0.008903815920988878,-0.033877646615019186,-0.12060998630324882,22.679206239979933,0.025166988372802734,0.014263005893669134,-0.009949722886085532,-0.04065782309517341,0.02075837732300234,-0.02530377299062947,0.005404327218458405,0.048500001430511475,13.135355739432223,-29.87196153066919,0.01535405010454393,11,0.0204164981842041,-0.011499986052513123,-0.044500477612018585,-0.12641696631908417,0.06999999284744263,3,0.1120137715741738,1.1115134628612442,0.5363330245018005,1.2464314961282899,0.5811669826507568,-1.5286904619988573,0.5461670160293579,0.1120137715741738
1959,2006-11-03,0.5433329939842224,0.5440000295639038,0.5299999713897705,0.5386670231819153,548070000.0,0.0200237918624937,3.666653421282683,-0.7567207029550793,45.76010342550541,53.80138282215381,0.0015812464829099149,0.0004531261421172328,-0.0422167910104263,-0.12937274102005625,22.86277362768086,0.0140000581741333,0.013957113195085746,-0.000675359368324302,-0.028606305820347844,0.02725558708369924,-0.014640832594336017,0.013290113857687413,0.03560062885284421,32.23843567952226,-6.402844598448162,0.013965473226011767,11,0.009916990995407104,-0.022165998816490173,-0.055666483938694,-0.13599999248981476,0.053166985511779785,4,0.1343559375862189,-1.4159502427496946,0.5326669812202454,1.1115134628612442,0.5363330245018005,1.2464314961282899,0.5811669826507568,0.1343559375862189
1960,2006-11-06,0.5598329901695251,0.5673329830169678,0.5379999876022339,0.5448330044746399,739602000.0,0.0303681101055715,-1.0465342581965167,3.214762014256151,54.57390421247244,53.54069157920436,-0.01080310012703678,-0.015987119680499706,-0.05610720668551483,-0.1443305580055455,22.23259254113516,0.029332995414733887,0.012770390521784303,0.015266337990760825,-0.013490854131824714,0.044023530113346365,0.0008877419294680555,0.029644934052053595,0.016956607246398914,61.79031726019735,21.285947862288687,0.014378596061292758,11,-0.00658300518989563,-0.03866599500179291,-0.07120823115110397,-0.1524999886751175,0.0436670184135437,0,0.08961069643358877,3.666653421282683,0.5433329939842224,-1.4159502427496946,0.5326669812202454,1.1115134628612442,0.5363330245018005,0.08961069643358877
1961,2006-11-07,0.5683330297470093,0.5743330121040344,0.5608329772949219,0.5640000104904175,553254000.0,0.01518317020744031,-1.5311571042220782,0.288868225925661,60.20893656755035,53.182806499130265,-0.016899986814929213,-0.02314021603414873,-0.06233404313510593,-0.1510716466965396,21.64927424801066,0.014500021934509277,0.011943483440593261,0.0221580773591995,-0.00817582187622623,0.052491976594625234,0.00699112774148658,0.03732502697691242,0.006398303264617877,80.37391611453451,34.21035745732675,0.01516694961771287,11,-0.01508304476737976,-0.04716603457927704,-0.07999977469444275,-0.16100002825260162,0.04583394527435303,1,0.07184863082988802,-1.0465342581965167,0.5598329901695251,3.666653421282683,0.5433329939842224,-1.4159502427496946,0.5326669812202454,0.07184863082988802
1962,2006-11-08,0.5766670107841492,0.583666980266571,0.5630000233650208,0.5643330216407776,648324000.0,0.014663904086042123,-1.7555968814820113,2.8465114999449765,59.886608428118535,52.6630338578664,-0.02294371746020296,-0.03006203859307721,-0.06891737257992281,-0.15740738589213144,21.3992987258518,0.020666956901550293,0.011404740805138203,0.028617057204246565,-0.004409351079434187,0.06164346548792732,0.012103853062406245,0.045130261346086886,-0.05133402347564697,88.00018800795355,38.140867915122186,0.016513204141840362,11,-0.02216702699661255,-0.04933352768421173,-0.09120874851942062,-0.16933400928974152,0.04833298921585083,2,0.030924249397950465,-1.5311571042220782,0.5683330297470093,-1.0465342581965167,0.5598329901695251,3.666653421282683,0.5433329939842224,0.030924249397950465
1963,2006-11-09,0.5881670117378235,0.6033329963684082,0.5831670165061951,0.5885000228881836,1207758000.0,0.019942186285351493,-2.9032181773083603,-0.026999468419272216,63.823215519574326,54.51607283222599,-0.03425768118902739,-0.03992018156299626,-0.07881399105894438,-0.1667341668989798,21.21466850018365,0.026665985584259033,0.012106865272718315,0.03777535855770109,0.0003992549502199738,0.0751514621651822,0.01908730675396053,0.056463410361441646,-0.06166734457015988,79.3190249072602,24.442118981618044,0.01868805180374054,11,-0.023834019899368286,-0.035500526428222656,-0.10333374887704849,-0.17500050365924835,0.04766601324081421,3,0.007366886556838148,-1.7555968814820113,0.5766670107841492,-1.5311571042220782,0.5683330297470093,-1.0465342581965167,0.5598329901695251,0.007366886556838148
1964,2006-11-10,0.5740000009536743,0.5860000252723694,0.559499979019165,0.5831670165061951,1317192000.0,-0.024086714319952574,2.5731122692952177,27.527653481295864,60.75194221173899,55.3444315600282,-0.016436890777331348,-0.026217876851567956,-0.06311606958368277,-0.15051545617777495,20.199917124464463,0.028667032718658447,0.011001469017411614,0.023049998283386275,-0.015426115804123341,0.06152611237089589,0.0038119412396314667,0.04228805532714108,-0.04442700061798088,55.102334993148474,-4.288980438899387,0.019238057043754822,11,-0.009667009115219116,-0.020999997854232788,-0.08837475627660751,-0.15083301067352295,0.07099997997283936,4,0.04994246178812678,-2.9032181773083603,0.5881670117378235,-1.7555968814820113,0.5766670107841492,-1.5311571042220782,0.5683330297470093,0.04994246178812678
1965,2006-11-13,0.6000000238418579,0.6016669869422913,0.574999988079071,0.5751670002937317,852282000.0,0.04529620704701354,-1.1191995888526003,-2.7089540108064525,62.55375327547999,55.46887147954652,-0.03799302444151853,-0.05187138774192779,-0.08659596912082002,-0.1741294229573923,19.06739378061706,0.027666985988616943,0.008918961961688732,0.0471416711807251,0.003020826681171429,0.09126251568027877,0.025081248930948208,0.06920209343050199,-0.06747662366485585,92.39620558175459,32.15101169988475,0.022060422249776834,11,-0.03566703200340271,-0.04191702604293823,-0.11437477916479111,-0.17566654086112976,0.03766697645187378,0,-0.0058334070112940895,2.5731122692952177,0.5740000009536743,-2.9032181773083603,0.5881670117378235,-1.7555968814820113,0.5766670107841492,-0.0058334070112940895
1966,2006-11-14,0.6060000061988831,0.6071670055389404,0.5849999785423279,0.597832977771759,628530000.0,0.009999970197678731,3.221877873514287,0.32887773054684144,62.71423531788941,57.004293331401605,-0.04481251221943772,-0.05554746433329205,-0.09028191135351049,-0.17768690212128513,18.86363820771336,0.02216702699661255,0.012543242582032876,0.049858301877975464,0.00023206813294851525,0.09948453562300241,0.025045185005462045,0.07467141875048888,-0.07064422217422472,97.5517681188416,37.71294517965194,0.024813116872513474,11,-0.03975000977516174,-0.04249998927116394,-0.1032082661986351,-0.16016651690006256,0.026166975498199463,1,-0.004125408564754629,-1.1191995888526003,0.6000000238418579,2.5731122692952177,0.5740000009536743,-2.9032181773083603,0.5881670117378235,-0.004125408564754629
1967,2006-11-15,0.5960000157356262,0.612500011920929,0.5926669836044312,0.6041669845581055,491892000.0,-0.016501634259018405,-1.674170306641967,-0.9999927017953584,57.07964683458472,58.59470508810158,-0.02845056216287345,-0.042197868941180605,-0.07726804444728308,-0.16522719313258877,19.346788549126387,0.019833028316497803,0.014603372182909413,0.0363583117723465,-0.014182528803338923,0.08689915234803192,0.011087891484503842,0.06162873206018915,-0.056335558420110954,68.86795105224624,13.017362859429213,0.0252704202878427,11,-0.02475002408027649,-0.029833495616912842,-0.09320827573537827,-0.1445000320672989,0.021166980266571045,2,0.030481474506864004,3.221877873514287,0.6060000061988831,-1.1191995888526003,0.6000000238418579,2.5731122692952177,0.5740000009536743,0.030481474506864004
1968,2006-11-16,0.6036670207977295,0.6058329939842224,0.5933330059051514,0.5985000133514404,457182000.0,0.01286410211355471,1.6318662700952524,-0.6326713813412739,65.28657686895545,60.76431324848492,-0.02792353206071696,-0.046942259445733825,-0.08206008359184791,-0.17019461952434445,19.97047778340917,0.012499988079071045,0.012334504860464612,0.04064196646213536,-0.01224051791598657,0.09352445084025729,0.014200724273074394,0.06708320865119632,-0.058175719113781166,83.33398935889059,23.028874046933417,0.02644124218906098,11,-0.02841702103614807,-0.03750050067901611,-0.10087528079748154,-0.15216703712940216,0.013332962989807129,3,0.035338984021488384,-1.674170306641967,0.5960000157356262,3.221877873514287,0.6060000061988831,-1.1191995888526003,0.6000000238418579,0.035338984021488384
1969,2006-11-17,0.6053329706192017,0.6069999933242798,0.5958330035209656,0.5995000004768372,361608000.0,0.0027597164729500356,1.4363414110808403,1.1288875046142488,64.46600640057827,61.86343571383001,-0.022204998444083857,-0.04496743137472037,-0.08082079066387449,-0.16941130538627874,20.621425479693016,0.011166989803314209,0.0165610995210993,0.03853291869163511,-0.015146211627313555,0.09221204901058377,0.011693353532160833,0.06537248385110939,-0.05448097211629488,80.8879020132052,17.286259242987505,0.026839565159474325,11,-0.019332975149154663,-0.03916645050048828,-0.1025412306189537,-0.15383298695087433,0.019834041595458984,4,0.05038558254680425,1.6318662700952524,0.6036670207977295,-1.674170306641967,0.5960000157356262,3.221877873514287,0.6060000061988831,0.05038558254680425
1970,2006-11-20,0.6110000014305115,0.6143329739570618,0.5933330059051514,0.597832977771759,608634000.0,0.009361840650300213,1.1176827692326186,2.2573446010157263,58.51559216895245,61.67528633620802,-0.02218354585817628,-0.046342181088231515,-0.08368784440586108,-0.1728187437928811,21.346515103658387,0.0209999680519104,0.023324286222155766,0.03996659815311432,-0.013629373422144653,0.09356256972837329,0.013168612365484833,0.0667645839407438,-0.05521616185416289,88.63746276360119,28.415570910841666,0.026797985787629493,11,-0.02408352494239807,-0.04391700029373169,-0.1011665090918541,-0.14741650223731995,0.009666979312896729,0,0.05564644749001535,1.4363414110808403,0.6053329706192017,1.6318662700952524,0.6036670207977295,-1.674170306641967,0.5960000157356262,0.05564644749001535
1971,2006-11-21,0.6014999747276306,0.6138330101966858,0.5973330140113831,0.6128330230712891,387384000.0,-0.01554832517289495,1.4750571100312484,-0.8607145120549011,73.30169095613404,63.16585106154307,-0.00836353822597824,-0.03386611655419558,-0.07183812448113125,-0.16103819280154769,21.866013719717216,0.016499996185302734,0.0289370097629974,0.027474921941757158,-0.025898311829310572,0.08084815571282489,0.0007883050562232929,0.05416153882729102,-0.039861221713210715,40.76892391917358,-24.11615668613981,0.02668661688553387,11,-0.014583498239517212,-0.03441697359085083,-0.08529173582792282,-0.12858347594738007,0.015332996845245361,1,0.060128058330306766,1.1176827692326186,0.6110000014305115,1.4363414110808403,0.6053329706192017,1.6318662700952524,0.6036670207977295,0.060128058330306766
1972,2006-11-22,0.6118329763412476,0.612500011920929,0.6004999876022339,0.6036670207977295,240258000.0,0.017178723271427998,1.5263138081614214,-0.7205436080299994,77.01910155285303,64.63206062079627,-0.014732993929557847,-0.04117794045863987,-0.0797764856870895,-0.16908993426976526,22.13031713470222,0.012000024318695068,0.03166564701067964,0.03454962372779846,-0.019740007860154396,0.08883925531575132,0.007404807933822033,0.06169443952177489,-0.04492480123256348,88.09523133733158,15.975779372826494,0.027144815793976408,11,-0.024916499853134155,-0.04474997520446777,-0.08412473648786545,-0.138916477560997,-0.010499954223632812,2,0.033234569142434944,1.4750571100312484,0.6014999747276306,1.1176827692326186,0.6110000014305115,1.4363414110808403,0.6053329706192017,0.033234569142434944
1973,2006-11-24,0.6163330078125,0.617667019367218,0.6033329963684082,0.6088330149650574,144336000.0,0.0073549998860187316,1.8194336160758773,0.9184464460372841,76.00936963109731,66.3273303340583,-0.016558855479662182,-0.043802044308047794,-0.08172112088702743,-0.17100123719827942,22.07270467199689,0.014334022998809814,0.032771716472290935,0.0364330053329468,-0.02015687795124177,0.09302288861713537,0.00813806369085246,0.06472794697504114,-0.044682352818978144,94.51791396105884,16.636914833032904,0.028294941642094312,11,-0.01999950408935547,-0.04758298397064209,-0.08845800906419754,-0.14341650903224945,-0.01783299446105957,4,0.0013531454248365549,1.5263138081614214,0.6118329763412476,1.4750571100312484,0.6014999747276306,1.1176827692326186,0.6110000014305115,0.0013531454248365549
1974,2006-11-27,0.5885000228881836,0.6208329796791077,0.5843330025672913,0.6126670241355896,585294000.0,-0.04515900425826891,-1.2460804325141166,-3.2222699059835174,59.450645713133675,65.9825406049087,0.015139321873461897,-0.012778176325507262,-0.05190973482304617,-0.14054478408521742,22.451680214950926,0.036499977111816406,0.03288512836154167,0.006158369779586836,-0.04724674384127603,0.0595634834004497,-0.020544187030844596,0.03286092659001827,-0.011327404169818145,11.416501188827633,-65.67020238122915,0.026702556810431405,11,0.01408296823501587,-0.017000019550323486,-0.05808352679014206,-0.11558352410793304,-0.027500033378601074,0,0.04842813898202358,1.8194336160758773,0.6163330078125,1.5263138081614214,0.6118329763412476,1.4750571100312484,0.6014999747276306,0.04842813898202358
1975,2006-11-28,0.5995000004768372,0.6048330068588257,0.5773329734802246,0.5864999890327454,480966000.0,0.01869154997593525,1.32400957058305,-0.5379240606232504,60.108185098509836,65.69297946942208,0.004538196787619908,-0.020635719017175314,-0.061364453234257654,-0.14866569090803627,22.71615551070824,0.027500033378601074,0.031379649062147075,0.014491698145866372,-0.036583248682377834,0.06556664497411058,-0.011045775268255675,0.04002917155998842,0.021332979202270508,50.958675489066316,-24.650072607238933,0.02553747341412208,11,-0.0004170238971710205,-0.02658352255821228,-0.06733349710702896,-0.1265835016965866,-0.034332990646362305,1,0.04281403122169847,-1.2460804325141166,0.5885000228881836,1.8194336160758773,0.6163330078125,1.5263138081614214,0.6118329763412476,0.04281403122169847
1976,2006-11-29,0.6083329916000366,0.6156669855117798,0.602666974067688,0.6050000190734863,579792000.0,0.014733930135402362,-2.2503837498695995,0.2563822763452298,60.23689093652271,66.04378436963741,-0.004390797503529997,-0.02880605054951768,-0.06808785718499566,-0.15431547889860708,22.22094594502594,0.016166985034942627,0.03193141753117301,0.021966388821601845,-0.030113457183636005,0.0740462348268397,-0.00407353418101708,0.04800631182422077,0.012499988079071045,71.26439931543732,-2.6622034764947102,0.02603992300261893,11,-0.009250015020370483,-0.03525000810623169,-0.07616648823022842,-0.13541649281978607,-0.05416601896286011,2,0.020275062036222424,1.32400957058305,0.5995000004768372,-1.2460804325141166,0.5885000228881836,1.8194336160758773,0.6163330078125,0.020275062036222424
1977,2006-11-30,0.6165000200271606,0.6215000152587891,0.6010000109672546,0.6083329916000366,583632000.0,0.013425259750655893,1.256837449801832,2.4503737615794554,59.361144600497774,65.38540300647544,-0.010442202321818361,-0.03231608971346467,-0.07459256769905631,-0.15938450109114544,23.15216530460412,0.020500004291534424,0.030180958715281703,0.026125067472457908,-0.021924908114386743,0.07417504305930256,0.0021000796790355825,0.05015005526588023,-0.039167046546936035,88.67935222672064,14.797256645435894,0.02402498779342234,11,-0.01708352565765381,-0.043083518743515015,-0.08433351665735245,-0.1435835212469101,-0.0350000262260437,3,0.0005400673720994398,-2.2503837498695995,0.6083329916000366,1.32400957058305,0.5995000004768372,-1.2460804325141166,0.5885000228881836,0.0005400673720994398
1978,2006-12-01,0.5923330187797546,0.6104999780654907,0.5870000123977661,0.6096670031547546,785010000.0,-0.039200325161938054,1.4736891638380505,-2.1224346810684573,55.68173127687064,64.4093724371746,0.013352114140125826,-0.0036363012640707737,-0.048875463659400986,-0.13198373202696534,24.000523205290058,0.02950000762939453,0.02725305676536849,-0.0010252356529235618,-0.040661537453189234,0.03861106614734211,-0.020843386553056398,0.018792915247209274,-0.01411670446395874,33.96207827260459,-40.54834597631038,0.019818150900132846,12,0.007083475589752197,-0.01891651749610901,-0.06016651540994644,-0.11250002682209015,-0.013000011444091797,4,0.015194161143339047,1.256837449801832,0.6165000200271606,-2.2503837498695995,0.6083329916000366,1.32400957058305,0.5995000004768372,0.015194161143339047
1979,2006-12-04,0.6163330078125,0.6240000128746033,0.597832977771759,0.6000000238418579,621570000.0,0.04051772950659904,-1.532243551289742,-0.9422521456866197,55.12542440344102,64.03268712989556,-0.009972100351154256,-0.023069696112188343,-0.07052555472616084,-0.1524524938881877,25.075754407430374,0.03166699409484863,0.027311098013709456,0.019324752688407942,-0.013829704044283964,0.05247920942109985,0.002747524322062045,0.03590198105475384,-0.03725101947784426,83.57083465846172,10.855106558194038,0.016577228366345936,12,-0.01566651463508606,-0.041666507720947266,-0.0841665044426918,-0.13233301043510437,-0.029165983200073242,0,-0.028934024683105575,1.4736891638380505,0.5923330187797546,1.256837449801832,0.6165000200271606,-2.2503837498695995,0.6083329916000366,-0.028934024683105575
1980,2006-12-05,0.6100000143051147,0.6134999990463257,0.6031669974327087,0.6098330020904541,663354000.0,-0.010275278829966372,1.8835016050963889,0.010225456350220055,51.25261735786565,61.5827900634213,-0.004241959614410762,-0.01347656101649275,-0.06244273375874698,-0.14256529865130385,25.35033026233102,0.01316601037979126,0.024668394357454604,0.010483407974243186,-0.018105270213695124,0.039072086162181496,-0.0038109311197259688,0.02477774706821234,-0.02912130498886112,62.16216651604412,-7.105788737500539,0.014294339093969165,12,-0.009333521127700806,-0.03533351421356201,-0.07650000602006912,-0.11341650784015656,-0.02183300256729126,1,-0.08032790761710207,-1.532243551289742,0.6163330078125,1.4736891638380505,0.5923330187797546,1.256837449801832,0.6165000200271606,-0.08032790761710207
1981,2006-12-06,0.6091669797897339,0.6119999885559082,0.600832998752594,0.6119999885559082,478242000.0,-0.0013656303210579646,6.883484115295603,-16.962883654532476,54.37443439586052,59.066715934866565,-0.002466351747439477,-0.009936969416836305,-0.05948420911655794,-0.13818407510428204,25.360843809004923,0.011166989803314209,0.022095756203236006,0.007608675956726096,-0.01718342022888364,0.03240077214233583,-0.004787372136078716,0.02000472404953091,-0.026563418331146282,59.910721908895106,-9.01920338401434,0.01239604809280484,12,-0.008500486612319946,-0.03450047969818115,-0.07566697150468826,-0.10666698217391968,-0.03333395719528198,2,-0.07222973571950086,1.8835016050963889,0.6100000143051147,-1.532243551289742,0.6163330078125,1.4736891638380505,0.5923330187797546,-0.07222973571950086
1982,2006-12-07,0.5945000052452087,0.612500011920929,0.5891669988632202,0.6091669797897339,486894000.0,-0.024077100419309883,1.1875001746253937,5.177172312223859,47.08981813846907,55.85343243568566,0.010597855387299626,0.006466025907927886,-0.042769995749006307,-0.12027631800818273,24.84457604200132,0.02333301305770874,0.02045179852269552,-0.00794994831085205,-0.03011640225797174,0.01421650563626764,-0.01903317528441195,0.00313327866270785,-0.010240585729980545,20.270250677801457,-44.902842071374124,0.011083226973559858,12,0.0061664879322052,-0.019833505153656006,-0.05866650491952896,-0.08966651558876038,-0.06633299589157104,3,-0.06784362027279778,6.883484115295603,0.6091669797897339,1.8835016050963889,0.6100000143051147,-1.532243551289742,0.6163330078125,-0.06784362027279778
1983,2006-12-08,0.5924999713897705,0.6006669998168945,0.5816670060157776,0.5901669859886169,564858000.0,-0.0033642284908194098,1.0356726621346761,-0.15906384742614937,45.93462990936556,54.35165290193365,0.009903058008742138,0.009283276650245531,-0.03839749385850311,-0.11523245393249681,23.58882886332183,0.018999993801116943,0.017154869049049948,-0.010166630148887634,-0.031824163049938736,0.011490902752163468,-0.020995396599413185,0.0006621363016379167,0.031500041484832764,25.58987933486335,-36.0423687136082,0.010828766450525551,12,0.008166521787643433,-0.017833471298217773,-0.05608297139406204,-0.08766648173332214,-0.06116694211959839,4,-0.018565363915296063,1.1875001746253937,0.5945000052452087,6.883484115295603,0.6091669797897339,1.8835016050963889,0.6100000143051147,-0.018565363915296063
1984,2006-12-11,0.602666974067688,0.6098330020904541,0.5913329720497131,0.5926669836044312,515484000.0,0.017159499019163915,-1.9207467981593533,4.286349352341534,47.43335498441893,52.94333844481244,0.0021869531763434313,0.001448304112936727,-0.04603574014367684,-0.12216181764195044,23.58204071123473,0.018500030040740967,0.012270619244374004,-0.0014329761266708152,-0.0183856515412002,0.015519699287858568,-0.009909313833935562,0.007043361580593932,0.020486378669738792,65.96919124682391,7.4326560598679094,0.008476337707264702,12,0.0001665353775024414,-0.0256669819355011,-0.06554173678159714,-0.09783348441123962,-0.07133394479751587,0,-0.03871784540396006,1.0356726621346761,0.5924999713897705,1.1875001746253937,0.5945000052452087,6.883484115295603,0.6091669797897339,-0.03871784540396006
1985,2006-12-12,0.5964999794960022,0.6001669764518738,0.5885000228881836,0.5981670022010803,568116000.0,-0.010232839755697554,3.1175270310067735,-0.166702429487638,48.42767484212271,51.63120332321243,0.00881012049559382,0.0077362828265036265,-0.03695653812592936,-0.11237696385404095,23.058247630283738,0.014166951179504395,0.006998770219741379,-0.007424968481063887,-0.0246262864270399,0.009776349464912126,-0.016025627454051894,0.0011756904919241196,0.025823646306991632,48.10745188404228,-12.152910742494512,0.008600658972988024,12,0.006333529949188232,-0.015499979257583618,-0.05929148942232132,-0.09166648983955383,-0.06499999761581421,1,-0.015646194810368774,-1.9207467981593533,0.602666974067688,1.0356726621346761,0.5924999713897705,1.1875001746253937,0.5945000052452087,-0.015646194810368774
1986,2006-12-13,0.6035000085830688,0.6083329916000366,0.6013330221176147,0.6013330221176147,491952000.0,0.011735170708607745,-5.460556716910551,-1.2999141876430207,47.32346476953355,50.29368334199418,0.00117611857302935,0.0005685045897492191,-0.040612834010949284,-0.1161580479236135,22.480042952704903,0.011833012104034424,0.006608771708368821,-0.00029993951320650414,-0.017474078995725506,0.016874199969312498,-0.00888700925446595,0.008287130228052941,0.01801048482418066,70.81049001337736,13.489790472682287,0.008587069741259494,12,-0.000666499137878418,-0.011750012636184692,-0.06629151850938797,-0.09675002098083496,-0.055500030517578125,2,-0.0254067881146266,3.1175270310067735,0.5964999794960022,-1.9207467981593533,0.602666974067688,1.0356726621346761,0.5924999713897705,-0.0254067881146266
1987,2006-12-14,0.6141669750213623,0.6218330264091492,0.6078330278396606,0.6083329916000366,715380000.0,0.017675171974459447,-3.0972142271529997,2.692210364176477,49.330785628943644,49.588022714446744,-0.011014930972937487,-0.009136065770926294,-0.04923685571074654,-0.12369498431490766,21.917034081282296,0.018333017826080322,0.005548803353551457,0.009458678960800215,-0.007899176533920582,0.026816534455521013,0.0007797512134397611,0.01813760670816067,-0.03249996900558472,80.91408779682848,27.129600328907685,0.008678927747360411,12,-0.011333465576171875,-0.02241697907447815,-0.07695848494768143,-0.10608348250389099,-0.08533400297164917,3,-0.06241617342836947,-5.460556716910551,0.6035000085830688,3.1175270310067735,0.5964999794960022,-1.9207467981593533,0.602666974067688,-0.06241617342836947
1988,2006-12-15,0.625,0.625,0.6143329739570618,0.618166983127594,746094000.0,0.017638566414712953,2.1222009961705877,1.171243793293692,62.60062092783607,50.41860010604619,-0.018692560040669104,-0.019277288687759797,-0.05738609946956863,-0.13130320905153664,21.367650304241568,0.010833024978637695,0.004048596301586493,0.019225054979324363,-0.0003443418838486867,0.03879445184249741,0.009440356547737783,0.029009753410910943,-0.042529673576354954,100.0,39.16851778130273,0.009784698431586535,12,-0.021666496992111206,-0.03275001049041748,-0.08408326655626297,-0.11366650462150574,-0.10049998760223389,4,-0.15493278503417973,-3.0972142271529997,0.6141669750213623,-5.460556716910551,0.6035000085830688,3.1175270310067735,0.5964999794960022,-0.15493278503417973
1989,2006-12-18,0.6358330249786377,0.6433330178260803,0.6253330111503601,0.6256669759750366,688356000.0,0.017332839965820357,-2.322880218305055,1.4877833895969086,62.55746028920803,51.674693765084236,-0.029579184980515927,-0.02920555146156767,-0.0657463687404809,-0.13889287042602327,20.98927468483313,0.018333017826080322,0.002350999926438946,0.028533077239990212,0.004798375538246802,0.05226777894173362,0.016665726389118563,0.04040042809086186,-0.05166151161193844,86.3221170830865,23.24038782263859,0.011867350850871705,12,-0.02333301305770874,-0.034416526556015015,-0.07733328640460968,-0.11466652154922485,-0.13283300399780262,0,-0.16435131803978964,2.1222009961705877,0.625,-3.0972142271529997,0.6141669750213623,-5.460556716910551,0.6035000085830688,-0.16435131803978964
1990,2006-12-19,0.6449999809265137,0.6483330130577087,0.6268330216407776,0.6276670098304749,545622000.0,0.014417237840365305,-1.2630441397439638,1.7049859871715194,62.64369753287891,52.593500780308496,-0.03716788691658435,-0.03762369825543388,-0.07335230056248276,-0.14529706419583344,20.425275409923096,0.021499991416931152,0.0033859679181339475,0.03600003421306608,0.006888096047307002,0.06511197237882516,0.021444065130186485,0.05055600329594567,-0.057278777292251504,92.90844090705605,29.586896724998823,0.01455596908287954,12,-0.029999971389770508,-0.03333348035812378,-0.08633348345756531,-0.12383347749710083,-0.13233298063278198,1,-0.1762278372366214,-2.322880218305055,0.6358330249786377,2.1222009961705877,0.625,-3.0972142271529997,0.6141669750213623,-0.1762278372366214
1991,2006-12-20,0.6376670002937317,0.6493330001831055,0.6371669769287109,0.6416670083999634,306594000.0,-0.011368962557562368,-3.866355931193153,-0.23077452123287906,57.34113194535459,53.73253564774022,-0.028348141597823284,-0.028925261250756007,-0.06410834711414815,-0.13507487604355095,19.84279503584561,0.012166023254394531,0.002683388384131069,0.026858702301979065,-0.004683403815884057,0.05840080841984219,0.011087649243047504,0.042629755360910626,-0.04509685190559376,71.8891381593499,11.288765359893603,0.01577105305893159,12,-0.02216699719429016,-0.02433401346206665,-0.07645900547504425,-0.11650049686431885,-0.126833975315094,2,-0.16649288478883095,-1.2630441397439638,0.6449999809265137,-2.322880218305055,0.6358330249786377,2.1222009961705877,0.625,-0.16649288478883095
1992,2006-12-21,0.6321669816970825,0.6430000066757202,0.625,0.6411669850349426,367920000.0,-0.00862522067805871,1.842245448256714,2.249996274717251,65.87010179331583,55.947588079290256,-0.018934313731801433,-0.023003145115528145,-0.05681857879694374,-0.12645146016829767,18.955345869783603,0.018000006675720215,0.0031178632164471365,0.020341983437538125,-0.012618171111086873,0.05330213798616312,0.0038619061632255702,0.03682206071185068,-0.03392054812944778,50.95426964780493,-12.478004426391905,0.016480077274312527,12,-0.013250470161437988,-0.01883399486541748,-0.0672919750213623,-0.10908347368240356,-0.1148340106010437,3,-0.13314046141043534,-3.866355931193153,0.6376670002937317,-1.2630441397439638,0.6449999809265137,-2.322880218305055,0.6358330249786377,-0.13314046141043534
1993,2006-12-22,0.6171669960021973,0.6333330273628235,0.6141669750213623,0.6311669945716858,370170000.0,-0.023727885399229653,1.0909868286291176,1.5555548196960165,50.357934783832164,56.27254139033616,-7.525628434268405e-05,-0.008366426599331733,-0.040236072157875835,-0.10881735526302805,17.62502329685644,0.01916605234146118,0.002729286932835917,0.00530029833316803,-0.027685969959201473,0.03828656662553753,-0.011192835813016777,0.021793432479352837,-0.013811905773015498,8.531020969918032,-50.19117665173851,0.01649313414618477,12,0.0017495155334472656,-0.0038340091705322266,-0.04845874011516571,-0.09141698479652405,-0.0863339900970459,4,-0.14312823680573106,1.842245448256714,0.6321669816970825,-3.866355931193153,0.6376670002937317,-1.2630441397439638,0.6449999809265137,-0.14312823680573106
1994,2006-12-26,0.6169999837875366,0.6259999871253967,0.6144999861717224,0.6205000281333923,228192000.0,-0.000270611059474124,-1.7058699783320594,0.2500031931062964,53.172171327503996,56.79970766648964,0.0026135472708409546,-0.006276597646580839,-0.039148966568786414,-0.1063736647774639,17.381745317686995,0.011500000953674316,0.004937664935545483,0.003708288073539734,-0.027438842411219078,0.034855418558298545,-0.011865277168839672,0.01928185331591914,-0.009047102562962483,8.056096056190972,-48.155979135480344,0.015573565242379413,12,0.008333027362823486,-0.003666996955871582,-0.04629172384738922,-0.0912499725818634,-0.07749998569488525,1,-0.14991892029226173,1.0909868286291176,0.6171669960021973,1.842245448256714,0.6321669816970825,-3.866355931193153,0.6376670002937317,-0.14991892029226173
1995,2006-12-27,0.6251670122146606,0.6273329854011536,0.6196669936180115,0.6196669936180115,264954000.0,0.01323667527021577,-1.7876239501490112,-1.571413974557654,56.79880170727334,57.85252288179406,-0.0011839270350363362,-0.013093431472113504,-0.04624979219935388,-0.11210559115942853,17.533122230116362,0.010333001613616943,0.00798695942953953,0.010591965913772539,-0.020276363155332322,0.0414602949828774,-0.004842198620779947,0.026026130448325024,-0.01307611909423334,31.280297226384263,-23.453344563801302,0.01543416453455245,12,0.003416001796722412,-0.011834025382995605,-0.04908375442028046,-0.09941700100898743,-0.06650000810623169,2,-0.19541496727578078,-1.7058699783320594,0.6169999837875366,1.0909868286291176,0.6171669960021973,1.842245448256714,0.6321669816970825,-0.19541496727578078
1996,2006-12-28,0.6206669807434082,0.6265000104904175,0.6178330183029175,0.6258329749107361,213912000.0,-0.007198126873826927,1.6667400254921918,-0.9392684909238689,62.17056292273819,59.27916480332678,0.0067133017307527965,-0.008033892327820924,-0.04002074894996377,-0.10509740074398799,17.22975984612503,0.0086669921875,0.010144280276233486,0.005475234985351518,-0.025360824960474426,0.03631129493117746,-0.009942794987561454,0.02089326495826449,-0.006166994571685791,22.543608316898816,-35.03960180258926,0.015418029972912957,12,0.011083006858825684,-0.007333993911743164,-0.04366724193096161,-0.09041699767112732,-0.04016697406768799,3,-0.17400632513158476,-1.7876239501490112,0.6251670122146606,-1.7058699783320594,0.6169999837875366,1.0909868286291176,0.6171669960021973,-0.17400632513158476
1997,2006-12-29,0.616832971572876,0.6336669921875,0.6161670088768005,0.6206669807434082,386094000.0,-0.006177240435668141,-5.775147109726549,0.7421628918554072,61.12772019115343,59.1155091659176,0.012253878535124274,-0.004399210100661355,-0.03400456653054029,-0.0989197191629595,16.811305953801014,0.017499983310699463,0.012701832809879132,0.0016245782375335915,-0.029214814938429035,0.03246397141349622,-0.013795118350447666,0.01704427482551485,0.03250002861022949,13.671765151793029,-45.97727468249607,0.015419696587981308,12,0.01491701602935791,-0.0034999847412109375,-0.03983323276042938,-0.08658298850059509,-0.04383295774459839,4,-0.17184546137983947,1.6667400254921918,0.6206669807434082,-1.7876239501490112,0.6251670122146606,-1.7058699783320594,0.6169999837875366,-0.17184546137983947
1998,2007-01-03,0.6013330221176147,0.6253330111503601,0.5798329710960388,0.6178330183029175,1154820000.0,-0.025128276485833045,1.8888930938045194,4.3035880853180775,49.418341728133235,57.65560710357597,0.02686920045572294,0.012447772072492591,-0.01677994181160547,-0.08113976861306083,16.79752219659458,0.04550004005432129,0.01478968588762386,-0.014325371384620644,-0.043999982105465185,0.015349239336223897,-0.029162676745042915,0.0005119339758016261,0.047336658239364615,39.937665040938455,-18.13068631468147,0.014837305360422262,1,0.013249963521957397,0.011999964714050293,-0.024333283305168152,-0.06358303129673004,-0.05716603994369507,2,-0.13968973585679179,-5.775147109726549,0.616832971572876,1.6667400254921918,0.6206669807434082,-1.7876239501490112,0.6251670122146606,-0.13968973585679179
1999,2007-01-04,0.5985000133514404,0.6013330221176147,0.5838329792022705,0.599166989326477,797298000.0,-0.004711214355396232,6.001359246452844,0.04042279571135451,50.89821321019876,56.35055328994483,0.026652393273200792,0.014626167797288425,-0.012020807438893444,-0.07597485046628916,16.264318438002647,0.01750004291534424,0.01574392230413446,-0.01626673042774196,-0.04691179905195875,0.014378338196474827,-0.03158926473985035,-0.0009441961156335665,0.04741619863510127,34.67517728925967,-23.634764213680853,0.015322534312108409,1,0.016082972288131714,0.01483297348022461,-0.01595824956893921,-0.0590829998254776,-0.042333006858825684,3,-0.1130609957172296,1.8888930938045194,0.6013330221176147,-5.775147109726549,0.616832971572876,1.6667400254921918,0.6206669807434082,-0.1130609957172296
2000,2007-01-05,0.5609999895095825,0.586667001247406,0.5569999814033508,0.5843330025672913,1243344000.0,-0.06265668004227398,1.1189963791484931,34.983288650580874,35.01769219778281,53.87017109577019,0.05697554231482571,0.05087542042326909,0.027122135147078286,-0.03613504817091229,16.090298667028218,0.0415000319480896,0.012477097865794318,-0.0513167530298233,-0.09027398499265926,-0.012359521066987345,-0.07079536901124128,-0.031838137048405324,0.0822728928413391,5.217378459548193,-49.38344791460518,0.019478615981417972,1,0.039000004529953,0.04216650128364563,0.026041507720947266,-0.019999995827674866,0.0056670308113098145,4,-0.038324406094421004,6.001359246452844,0.5985000133514404,1.8888930938045194,0.6013330221176147,-5.775147109726549,0.616832971572876,-0.038324406094421004
2001,2007-01-08,0.5651670098304749,0.5759999752044678,0.5533329844474792,0.5630000233650208,657270000.0,0.007427843848152538,-1.1084529063449469,-0.09287212329134555,31.896663729025263,50.09534464418235,0.04631321502665542,0.04557992408108613,0.024185991527479356,-0.037882371239119195,16.088602458382194,0.022666990756988525,0.008163506125651976,-0.04494973421096804,-0.0892579597792661,-0.0006415086426699856,-0.06710384699511707,-0.022795621426819013,0.07292949846359253,14.731028260526005,-35.03186213837687,0.022154112784149006,1,0.02833297848701477,0.036165982484817505,0.020832717418670654,-0.0241670161485672,-0.0059999823570251465,0,-0.011501035285119698,1.1189963791484931,0.5609999895095825,6.001359246452844,0.5985000133514404,1.8888930938045194,0.6013330221176147,-0.011501035285119698
2002,2007-01-09,0.5541669726371765,0.569832980632782,0.5534999966621399,0.5659999847412109,764166000.0,-0.019463339158097503,-1.4809035558271655,-5.460584222686764,23.862561149256322,47.15141424034059,0.050383785512308044,0.05628936736403045,0.036153272588217655,-0.02509813750141998,16.739783782682494,0.01633298397064209,0.002381673920126559,-0.053933119773864724,-0.10446803998885834,-0.0033981995588711067,-0.07920057988136153,-0.028665659666367915,0.07714845374916379,1.1583165005463758,-40.50461689243991,0.025267460107496805,1,0.03933301568031311,0.047166019678115845,0.03191600739955902,-0.01316697895526886,0.008333027362823486,1,0.04751823067554839,-1.1084529063449469,0.5651670098304749,1.1189963791484931,0.5609999895095825,6.001359246452844,0.5985000133514404,0.04751823067554839
2003,2007-01-10,0.5814999938011169,0.586667001247406,0.5400000214576721,0.5483329892158508,1108746000.0,0.0493227177250708,1.1455579823135926,-2.802921546404735,32.127419705861016,44.81310850460248,0.0195111459480255,0.029608020366106214,0.009566268982803772,-0.05095690637288208,17.496151957155785,0.04666697978973389,-0.0017398723797846793,-0.02605009973049166,-0.07753049510014831,0.02543029563916499,-0.05179029741531993,-0.0003099020456633905,0.04357683723011452,67.66336539367947,30.342109429220542,0.0257401976848283,1,0.005333513021469116,0.01316651701927185,0.0049165040254592896,-0.04016648232936859,-0.0361669659614563,2,-0.014617334588908903,-1.4809035558271655,0.5541669726371765,-1.1084529063449469,0.5651670098304749,1.1189963791484931,0.5609999895095825,-0.014617334588908903
2004,2007-01-11,0.5793330073356628,0.5860000252723694,0.569832980632782,0.5814999938011169,924504000.0,-0.003726545982037033,1.8954908407703146,-0.06533560966843383,27.356389877153717,41.54172941236697,0.01762682693980433,0.03155509923337063,0.01325391904071549,-0.04719888107575376,17.878707298133524,0.016167044639587402,-0.007106100353020062,-0.027050387859344438,-0.0800324765065461,0.025931700787857226,-0.05354143218294527,-0.0005593435357436061,0.03723614273821263,84.28440420874088,51.7640939934504,0.026491044323600842,1,0.007500499486923218,0.015333503484725952,0.007083490490913391,-0.03799949586391449,-0.029165983200073242,3,-0.060700883112928095,1.1455579823135926,0.5814999938011169,-1.4809035558271655,0.5541669726371765,-1.1084529063449469,0.5651670098304749,-0.060700883112928095
2005,2007-01-12,0.5871670246124268,0.5895000100135803,0.5680000185966492,0.570667028427124,698190000.0,0.013522477016789214,1.031562406717994,-7.6142589943888215,32.64631290296548,38.26125718794778,0.004286411711852178,0.024228223770493607,0.006853403439114225,-0.053497239820295306,18.369646564246512,0.021499991416931152,-0.009097493465803574,-0.018749722838401817,-0.07226010539787286,0.03476065972106923,-0.045504914118137396,0.008005468441333763,0.021745212599828423,95.2868970898477,64.9479416794953,0.026755191279735527,1,-0.00033351778984069824,0.007499486207962036,0.0004994720220565796,-0.0445835143327713,-0.04516702890396118,4,-0.05279591124905947,1.8954908407703146,0.5793330073356628,1.1455579823135926,0.5814999938011169,-1.4809035558271655,0.5541669726371765,-0.05279591124905947
2006,2007-01-16,0.5881670117378235,0.5920000076293945,0.5814999938011169,0.5916669964790344,711864000.0,0.0017030709891394658,4.040804647036942,-0.21212033638701847,34.39740820916943,35.29122252328289,-0.0020210462383462025,0.023210651207571042,0.006199767463425543,-0.05267138809682348,18.468763091211724,0.010500013828277588,-0.011681812453238294,-0.01698308587074282,-0.07107544820621736,0.03710927646473172,-0.04402926703848009,0.010063095296994451,0.0138540038989734,92.62885209447339,62.21674257079793,0.027046181167737264,1,-0.005500495433807373,0.006499499082565308,-0.0005005151033401489,-0.04558350145816803,-0.04266703128814697,1,-0.036554228625312324,1.031562406717994,0.5871670246124268,1.8954908407703146,0.5793330073356628,1.1455579823135926,0.5814999938011169,-0.036554228625312324
2007,2007-01-17,0.5758330225944519,0.5835000276565552,0.5736669898033142,0.5799999833106995,707934000.0,-0.020970215767336264,-1.313921032330458,1.1905653950953679,35.06031078527896,33.69588575185464,0.004342105558127196,0.03428322513247806,0.020189280340829896,-0.03855409519269437,18.14064472184595,0.014500021934509277,-0.016086289764101536,-0.027400377392768904,-0.08284714582041086,0.028046391034873053,-0.05512376160658983,0.0003230068210520187,0.019985893624432483,68.90963589576063,34.25375812417524,0.027723384213820975,1,-0.005166500806808472,0.01883348822593689,0.011833474040031433,-0.03324951231479645,-0.03166604042053223,2,-0.028942409460840812,4.040804647036942,0.5881670117378235,1.031562406717994,0.5871670246124268,1.8954908407703146,0.5793330073356628,-0.028942409460840812
2008,2007-01-18,0.5281670093536377,0.5708330273628235,0.5210000276565552,0.5708330273628235,1501638000.0,-0.08277749168682957,1.3359573745803746,10.239121727935917,26.098981459980067,30.940415557385897,0.04530206836120032,0.07833928963557224,0.06910925300442061,0.010641467481926403,18.33261177021079,0.05483299493789673,-0.022468069733529883,-0.07022474110126498,-0.13396018333726367,-0.00648929886526628,-0.10209246221926427,-0.03835701998326568,0.06383299827575684,10.094343265764593,-26.77262432652374,0.031867721117999334,1,0.028333008289337158,0.05699950456619263,0.05949948728084564,0.014416500926017761,0.00766599178314209,3,0.06500404235466828,-1.313921032330458,0.5758330225944519,4.040804647036942,0.5881670117378235,1.031562406717994,0.5871670246124268,0.06500404235466828
2009,2007-01-19,0.5313330292701721,0.5423330068588257,0.5188329815864563,0.5224999785423279,942606000.0,0.005994353794283702,-1.907151652792013,-0.20702777385840235,24.055232007193396,29.72236442509818,0.03532081479961224,0.07056066305229791,0.06691598578766167,0.008967083342610982,17.879539574137944,0.023500025272369385,-0.029007682707572924,-0.06183372139930721,-0.12964847205314944,0.005981029254535031,-0.09574109672622833,-0.027926346072386088,0.05216699838638306,17.084263717894096,-19.642984946263944,0.033907375326921105,1,0.024083465337753296,0.052749961614608765,0.05633346736431122,0.011250481009483337,-0.01166599988937378,4,0.026348820416300267,1.3359573745803746,0.5281670093536377,-1.313921032330458,0.5758330225944519,4.040804647036942,0.5881670117378235,0.026348820416300267
2010,2007-01-22,0.5313330292701721,0.5450000166893005,0.5293329954147339,0.5363330245018005,730644000.0,0.0,-2.4815359347267476,-0.5660553058828293,24.66911957328213,28.919303963348945,0.03427431212592014,0.06493779085500373,0.06737686896570505,0.010495162861739682,17.178511193088475,0.01566702127456665,-0.03335365893036479,-0.05615037381649013,-0.12472259234007432,0.012421844707094065,-0.09043648307828223,-0.021864264554698032,0.04311361193656926,17.084263717894096,-20.551574742726068,0.034286109261792104,1,0.024083465337753296,0.052749961614608765,0.05858372151851654,0.011250481009483337,-0.01466602087020874,0,0.035446685652663845,-1.907151652792013,0.5313330292701721,1.3359573745803746,0.5281670093536377,-1.313921032330458,0.5758330225944519,0.035446685652663845
2011,2007-01-23,0.531499981880188,0.5400000214576721,0.5189999938011169,0.5288329720497131,630354000.0,0.0003142146277734792,1.1355501744156091,-0.5334024747872113,25.28972629788268,29.077877868751873,0.032217478529726895,0.05945768342252922,0.06740821834514366,0.011630600245924883,16.51135669392656,0.021000027656555176,-0.038176022990178415,-0.0506750702857971,-0.11932733932380513,0.017977198752210932,-0.08500120480480111,-0.016348935766793082,0.0351607469797135,19.5880298599084,-20.208346717047764,0.034326134519003994,1,0.023916512727737427,0.052583009004592896,0.060416772961616516,0.011083528399467468,-0.021166980266571045,1,0.019755435910145502,-2.4815359347267476,0.5313330292701721,-1.907151652792013,0.5313330292701721,1.3359573745803746,0.5281670093536377,0.019755435910145502
2012,2007-01-24,0.5479999780654907,0.555167019367218,0.5358330011367798,0.538332998752594,685722000.0,0.03104420836842503,-1.636401688943435,3.624650798971952,34.64503286256071,29.357612663940728,0.016484186883919394,0.038292053104653556,0.05103367388088942,-0.003787830478048204,16.288891169674912,0.02366703748703003,-0.03728112683434004,-0.02996672391891475,-0.09598414611038819,0.03605069827255869,-0.06297543501465142,0.0030419871768219142,0.011964866176128464,56.090328467153284,15.637999310089278,0.033008711095736706,1,0.007416516542434692,0.03608301281929016,0.04929177463054657,-0.005416467785835266,-0.05183297395706171,2,-0.004562039627518777,1.1355501744156091,0.531499981880188,-2.4815359347267476,0.5313330292701721,-1.907151652792013,0.5313330292701721,-0.004562039627518777
2013,2007-01-25,0.5288329720497131,0.5550000071525574,0.5261669754981995,0.5529999732971191,616284000.0,-0.03497628974993672,1.0472866166559098,-2.4999537565126246,31.666671372270002,29.836532830064755,0.03061412186349788,0.05323117209419781,0.0697352597525498,0.01620326143422335,16.799486128033536,0.02883303165435791,-0.03679254607428306,-0.044717028737068176,-0.11150694372218584,0.022072886248049484,-0.078111986229627,-0.011322071244509346,-0.009999990463256836,27.522375915378355,-13.096413678092759,0.03339495749255886,1,0.02658352255821228,0.05525001883506775,0.06845878064632416,0.013750538229942322,-0.049499958753585815,3,0.02899594188458643,-1.636401688943435,0.5479999780654907,1.1355501744156091,0.531499981880188,-2.4815359347267476,0.5313330292701721,0.02899594188458643
2014,2007-01-26,0.5245000123977661,0.5385000109672546,0.5149999856948853,0.5333330035209656,829584000.0,-0.008193437022568473,1.4521331347238073,0.3654980207421292,38.36350037510859,30.471775882525105,0.029447805868829446,0.05299608699104841,0.07399956891137971,0.02137274496974295,17.453578415774068,0.023500025272369385,-0.03424457227749689,-0.044424989819526695,-0.11135689336886889,0.022506913729815503,-0.07789094159419774,-0.010959038044855651,0.03049999475479126,23.65130265873858,-20.55963474102777,0.03346595177467109,1,0.02899998426437378,0.05766648054122925,0.07329173386096954,0.023499980568885803,-0.016833007335662842,4,0.021607223014551646,1.0472866166559098,0.5288329720497131,-1.636401688943435,0.5479999780654907,1.1355501744156091,0.531499981880188,0.021607223014551646
2015,2007-01-29,0.5030000209808351,0.5224999785423279,0.4984999895095825,0.5221670269966125,1258284000.0,-0.0409914030671672,1.4202187286808658,2.169933802541268,32.153049396705114,30.222402681140185,0.04218986889354204,0.06838025045161811,0.09434147594559794,0.04391740751233941,18.23908747746786,0.026000022888183594,-0.03542600333552093,-0.059816631674766474,-0.1274318423749361,0.007798579025403152,-0.09362423702485134,-0.026009026324681606,0.0519999861717223,7.9411811110587145,-38.34645874484343,0.03380760535008482,1,0.037999987602233776,0.07091647386550892,0.10395823419094075,0.06966647505760182,-0.009667009115219283,0,0.033135204184411515,1.4521331347238073,0.5245000123977661,1.0472866166559098,0.5288329720497131,-1.636401688943435,0.5479999780654907,0.033135204184411515
2016,2007-01-30,0.5126670002937317,0.5159999728202821,0.5018330216407776,0.5063329935073853,636174000.0,0.01921864594368472,1.1795390251394782,-0.33046406836480074,37.99426279937867,30.548397349373484,0.02311805857121596,0.052920594581976066,0.08341143924513061,0.03519958000199508,19.183557585057613,0.014166951179504506,-0.035835071081590675,-0.044749653339385964,-0.1101250982611729,0.020625791582400965,-0.07743737580027943,-0.0120619308784925,0.040073006153106716,25.000447031970673,-25.880582182881604,0.03268772246089346,1,0.021999508142471313,0.061249494552612305,0.10066625475883484,0.06283301115036011,0.0009999871253967285,1,0.007802351436585253,1.4202187286808658,0.5030000209808351,1.4521331347238073,0.5245000123977661,1.0472866166559098,0.5288329720497131,0.007802351436585253
2017,2007-01-31,0.5108330249786377,0.5156670212745667,0.503832995891571,0.5101670026779175,467976000.0,-0.003577322733944732,1.2903054632705795,0.10515023478596366,26.018247730765623,30.539426935016323,0.016496986466287944,0.048913992948326435,0.08425738361559709,0.03836222378042631,19.8382503740535,0.011834025382995605,-0.03820014204765809,-0.04128363132476809,-0.10348735939231035,0.020920096742774175,-0.07238549535853922,-0.010181767290996957,0.03973738079071043,21.828374544921317,-25.817359668817133,0.03110186403377114,1,0.016000479459762573,0.05991697311401367,0.10358346998691559,0.07024997472763062,-0.00233304500579834,2,-0.0009788391520725304,1.1795390251394782,0.5126670002937317,1.4202187286808658,0.5030000209808351,1.4521331347238073,0.5245000123977661,-0.0009788391520725304
2018,2007-02-01,0.5173329710960388,0.5199999809265137,0.5049999952316284,0.5059999823570251,650898000.0,0.012724208889339117,-1.2500603513791408,17.01592983712189,29.56058483889575,31.151132805205474,0.009273861787565618,0.03773289326048701,0.07657739713335299,0.0330985275088036,21.434190418271946,0.014999985694885254,-0.04138570507985628,-0.03058368265628819,-0.09007989508804826,0.028912529775471874,-0.06033178887216828,-0.0008355764404081034,0.031154618022918634,47.0824287091578,3.90306112185246,0.029748106215880046,2,0.00950053334236145,0.04875051975250244,0.09879177808761597,0.06725004315376282,-0.011832952499389648,3,-0.04091362462896364,1.2903054632705795,0.5108330249786377,1.1795390251394782,0.5126670002937317,1.4202187286808658,0.5030000209808351,-0.04091362462896364
2019,2007-02-02,0.5308330059051514,0.5333330035209656,0.5158330202102661,0.5201669931411743,586590000.0,0.026095446382454535,1.2341343519814938,0.9411473892371776,32.097298706179345,31.97648604219405,-0.0048104283221221955,0.01992505792326693,0.06197615690842928,0.020901844351313037,22.83315147906971,0.017499983310699463,-0.04396220616755786,-0.013700297474861123,-0.06860361959808459,0.041203024648362396,-0.04115195853647291,0.013751363586750665,0.0156550792294311,92.8229075583375,53.911790758618864,0.02745166106161176,2,-0.003999501466751099,0.03525048494338989,0.08529174327850342,0.05375000834465027,-0.04666599631309509,4,-0.09701731436463468,-1.2500603513791408,0.5173329710960388,1.2903054632705795,0.5108330249786377,1.1795390251394782,0.5126670002937317,-0.09701731436463468
2020,2007-02-05,0.5394999980926514,0.5440000295639038,0.5325000286102295,0.5333330035209656,579906000.0,0.01632715390920625,-1.9363162500475593,0.5781911861678942,35.25249660887452,33.083460521193146,-0.013630498421747572,0.010081644544677082,0.05210327274923798,0.013487413276251026,22.9874794437431,0.013167023658752441,-0.039939519482302455,-0.003958305716514565,-0.0583435787507125,0.05042696731768337,-0.031150942233613477,0.023234330800584346,0.005068563216931055,89.32807497402625,54.848526238047754,0.027192636517098964,2,-0.012666493654251099,0.026583492755889893,0.0798330008983612,0.04508301615715027,-0.057666987180709894,0,-0.059004621210547725,1.2341343519814938,0.5308330059051514,-1.2500603513791408,0.5173329710960388,1.2903054632705795,0.5108330249786377,-0.059004621210547725
2021,2007-02-06,0.558667004108429,0.5656669735908508,0.5435000061988831,0.5516669750213623,775386000.0,0.035527351406006824,1.1111429633771475,1.1350794954815637,45.005053949260706,34.234573975270926,-0.03189243026712252,-0.0101159434472472,0.03223449527739508,-0.004499798813342837,22.641437972990687,0.026166975498199463,-0.03517407321843402,0.015533700585365295,-0.03838099671406581,0.06944839788479634,-0.011423648064350256,0.04249104923508085,-0.060167014598846436,88.67941260957662,56.13619011001997,0.02695734864971553,2,-0.02658352255821228,0.007416486740112305,0.06229099631309509,0.02591601014137268,-0.08166700601577753,1,-0.11694621619381129,-1.9363162500475593,0.5394999980926514,1.2341343519814938,0.5308330059051514,-1.2500603513791408,0.5173329710960388,-0.11694621619381129
2022,2007-02-07,0.5805000066757202,0.581833004951477,0.5598329901695251,0.5631669759750366,761058000.0,0.03908052991626798,1.200108485729954,2.4761369538747116,67.92215352759436,38.262960881418074,-0.05434549684500323,-0.03148947083598652,0.009605839153467466,-0.025075274599981157,22.21758253419499,0.023166000843048096,-0.029884979672969436,0.03605005145072937,-0.02023331338063905,0.09233341628209774,0.007908369035045215,0.06419173386641353,-0.08065667748451233,98.2650708587139,60.28461663046844,0.028141682415684186,2,-0.04033350944519043,-0.014416515827178955,0.04204148054122925,0.004083007574081421,-0.1080000102519989,2,-0.11513009214128422,1.1111429633771475,0.558667004108429,-1.9363162500475593,0.5394999980926514,1.2341343519814938,0.5308330059051514,-0.11513009214128422
2023,2007-02-08,0.5730000138282776,0.5811669826507568,0.5666670203208923,0.5716670155525208,726276000.0,-0.012919884170875306,-1.5588946859090336,0.0769050894085282,63.85806042343988,41.0956897756771,-0.04461309438818184,-0.025991524735098914,0.01606155155986777,-0.016319332275016363,22.700731583618282,0.014499962329864502,-0.024728551343776717,0.028975057601928755,-0.02624873494268698,0.08419885014654449,0.0013631613296208878,0.05658695387423662,-0.06987709760665894,86.61667702222351,44.093072039481456,0.027611896272307857,2,-0.0328335165977478,-0.011083513498306274,0.049541473388671875,0.011583000421524048,-0.09816700220108027,3,-0.11256550139415578,1.200108485729954,0.5805000066757202,1.1111429633771475,0.558667004108429,-1.9363162500475593,0.5394999980926514,-0.11256550139415578
2024,2007-02-09,0.5441669821739197,0.5806670188903809,0.5419999957084656,0.5758330225944519,937956000.0,-0.05031942575659154,-1.1481671578529091,-23.75549991057056,53.581544263388004,43.47663364975298,-0.014189053192288581,7.57591071423036e-05,0.04439100719768263,0.013463048968168634,23.380567361892187,0.03866702318191528,-0.02334857803204382,0.0019003272056579146,-0.050770345211680334,0.054570999622996164,-0.02443500900301121,0.02823566341432704,-0.03789566240310671,23.649401331448523,-21.179506987678813,0.02633533620866911,2,-0.0023339688777923584,0.005749523639678955,0.06979100406169891,0.04041603207588196,-0.07166698575019836,4,-0.0710571659875392,-1.5588946859090336,0.5730000138282776,1.200108485729954,0.5805000066757202,1.1111429633771475,0.558667004108429,-0.0710571659875392
2025,2007-02-12,0.5561670064926147,0.5680000185966492,0.5423330068588257,0.5481669902801514,789360000.0,0.022052099285325255,-1.6100298811421505,-0.2526370871198717,56.45730456013862,45.52808273428187,-0.01995243854540585,-0.01514213276524945,0.03166184913728598,0.0021937489939662935,24.287465375906788,0.025667011737823486,-0.019127995662543862,0.01545035243034365,-0.033338290021499795,0.06423899488218704,-0.008943968795578017,0.03984467365626532,-0.04687321931457522,35.56600682042296,-11.941170631605367,0.024394321225921695,2,-0.013334006071090698,-0.01091700792312622,0.057790979743003845,0.02841600775718689,-0.056667000055313166,0,-0.12945751197039868,-1.1481671578529091,0.5441669821739197,-1.5588946859090336,0.5730000138282776,1.200108485729954,0.5805000066757202,-0.12945751197039868
2026,2007-02-13,0.5666670203208923,0.5711669921875,0.559499979019165,0.5651670098304749,849732000.0,0.01887924617192671,1.2222979109900092,0.18750093132068724,55.04512048291756,48.75329081785431,-0.02457090145274199,-0.02881270111079337,0.020254922216216942,-0.007294175084946342,25.329173687316082,0.014999985694885254,-0.01613188385760278,0.027025365829467796,-0.01817674832059557,0.07222747997953116,0.004424308754436113,0.04962642290449948,-0.05447166443191531,61.926088641556696,14.864142123545804,0.022601057075031683,2,-0.0232505202293396,-0.02141702175140381,0.0349162220954895,0.019082993268966675,-0.056167006492614746,1,-0.1497069819960778,-1.6100298811421505,0.5561670064926147,-1.1481671578529091,0.5441669821739197,-1.5588946859090336,0.5730000138282776,-0.1497069819960778
2027,2007-02-14,0.5591670274734497,0.574999988079071,0.5578330159187317,0.5716670155525208,1081848000.0,-0.013235273235409961,-1.2635758830857013,-8.333267106413414,58.75017752378648,51.99657889395327,-0.010609404013460222,-0.023848000516243806,0.026478864797311097,0.0008944953377565401,25.98361993692177,0.017166972160339355,-0.009716197794058523,0.020358672738075234,-0.022592670926998792,0.06331001640314932,-0.0011169990944618347,0.0418343445706123,-0.04418616562197264,43.83036098814055,-5.467616085833136,0.021475671832537034,2,-0.010334014892578125,-0.013917028903961182,0.038249462842941284,0.027999460697174072,-0.054334044456481934,2,-0.14694541227164848,1.2222979109900092,0.5666670203208923,-1.6100298811421505,0.5561670064926147,-1.1481671578529091,0.5441669821739197,-0.14694541227164848
2028,2007-02-15,0.5625,0.5653330087661743,0.5534999966621399,0.5588330030441284,488682000.0,0.005960602758732225,1.535732076483887,-0.29336003623965856,61.02510165033945,55.21077922108218,-0.007668033709815614,-0.025799714555836295,0.022661355923561555,-0.0016568924686486408,24.83669746466465,0.011833012104034424,-0.0047235967028606,0.021974995732307434,-0.021919622674180017,0.06586961413879489,2.7686529063708498e-05,0.04392230493555116,-0.04484505242452297,53.01676365177849,0.45504725038168203,0.021947309203243715,2,-0.0053334832191467285,-0.017250001430511475,0.03491649031639099,0.024832993745803833,-0.05666697025299072,3,-0.16000000635782874,-1.2635758830857013,0.5591670274734497,1.2222979109900092,0.5666670203208923,-1.6100298811421505,0.5561670064926147,-0.16000000635782874
2029,2007-02-16,0.5453330278396606,0.5608329772949219,0.5436670184135437,0.5601670145988464,915060000.0,-0.030519061618381027,1.1237228955198566,-4.045268359286109,62.5990389514182,58.24928392580925,0.013155512086862386,-0.007937057118782787,0.03836061017767656,0.01644194829579837,23.712328526866,0.0188329815864563,0.0022889710437226096,0.004108023643493608,-0.03961557695054718,0.0478316242375344,-0.01775377665352673,0.025969823940513947,-0.025110957969143644,9.183649265319007,-46.99720556966331,0.021861800297020385,2,0.01658347249031067,-8.302927017211914e-05,0.04541698098182678,0.04199996590614319,-0.04900002479553223,4,-0.12927883075732538,1.535732076483887,0.5625,-1.2635758830857013,0.5591670274734497,1.2222979109900092,0.5666670203208923,-0.12927883075732538
2030,2007-02-20,0.5501670241355896,0.5531669855117798,0.5423330068588257,0.5461670160293579,625578000.0,0.00886430135192584,1.1668107122208249,-0.2696515893648568,61.4912343507078,60.081081748192254,0.011168215043945717,-0.011897713570421242,0.03228896881608301,0.012292632792691549,22.70229021846655,0.010833978652954102,0.008910993570202641,0.008000320196151711,-0.035637424250455574,0.05163806464275905,-0.013818552027151987,0.02981919241945541,-0.02748051686183417,23.981454619102617,-34.65046090010826,0.02181887222330367,2,0.011749476194381714,-0.004917025566101074,0.04058298468589783,0.03716596961021423,-0.0633340179920196,1,-0.14116990714573818,1.1237228955198566,0.5453330278396606,1.535732076483887,0.5625,-1.2635758830857013,0.5591670274734497,-0.14116990714573818
2031,2007-02-21,0.5419999957084656,0.5515000224113464,0.5364999771118164,0.5456669926643372,655332000.0,-0.014844634572484416,-1.0454094736499886,-0.9167473811262274,59.19374207693701,59.11125825367478,0.018687600428914042,-0.0030606377150840247,0.039124788334472194,0.021276789903799997,21.419446050612706,0.01500004529953003,0.014406239191915304,-0.000691708922386125,-0.04404081037477581,0.04265739253000356,-0.022366259648580966,0.020982841803808716,-0.016947628527601233,14.2857585192043,-46.977353624072656,0.021674550726194848,2,0.016833484172821045,0.0032500028610229492,0.04875001311302185,0.04533299803733826,-0.06366699934005737,2,-0.07841326495881407,1.1668107122208249,0.5501670241355896,1.1237228955198566,0.5453330278396606,1.535732076483887,0.5625,-0.07841326495881407
2032,2007-02-22,0.5454999804496765,0.5593330264091492,0.5441669821739197,0.5504999756813049,655452000.0,0.006457536474028913,-2.9567076679055155,1.3635122395240726,58.458508267989394,58.51130801418027,0.010840775286505955,-0.007122703862638469,0.034779650937197926,0.01864653262947369,20.780727948835708,0.017333030700683594,0.019188948780954784,0.002933275699615434,-0.04036576520693591,0.04623231660616678,-0.018716244753660183,0.02458279615289105,-0.01817638775798769,31.214210998515725,-30.5272746981411,0.02164952045327567,2,0.01308351755142212,-0.004499971866607666,0.04316653311252594,0.04183301329612732,-0.06583297252655029,3,-0.06416126100049924,-1.0454094736499886,0.5419999957084656,1.1668107122208249,0.5501670241355896,1.1237228955198566,0.5453330278396606,-0.06416126100049924
2033,2007-02-23,0.5441669821739197,0.5509999990463257,0.5440000295639038,0.5506669878959656,403050000.0,-0.002443626624253903,-1.0485983916828021,1.3000023841880648,54.31984381849114,58.59334129808062,0.008553148589736992,-0.004829636144675797,0.03529905871715211,0.02100202456056499,19.805831029321457,0.006999969482421875,0.020714901517320583,0.0008335769176482932,-0.04198187002901843,0.04364902386431502,-0.020574146555685124,0.02224130039098171,-0.014663012991839364,31.508671369782483,-25.21474708400776,0.021407723473333373,2,0.011583000421524048,-0.004000484943389893,0.038499534130096436,0.043166011571884155,-0.06499996781349177,4,-0.07228295807256546,-2.9567076679055155,0.5454999804496765,-1.0454094736499886,0.5419999957084656,1.1668107122208249,0.5501670241355896,-0.07228295807256546
2034,2007-02-26,0.5358330011367798,0.5498329997062683,0.5350000262260437,0.5456669926643372,494070000.0,-0.015315117069113704,-1.5796607182655478,1.5129204416241793,48.8094242847876,57.74357682304162,0.01741165441258652,0.0046345317177434175,0.04237807016699391,0.0303150846996727,18.588952723573065,0.01483297348022461,0.015915561470994044,-0.008067053556442216,-0.05012630851294986,0.033992201400065425,-0.02909668103469598,0.012962573921811549,-0.004235870523923602,3.423231432490692,-47.14451083522715,0.021029627478253803,2,0.019167006015777588,0.00433349609375,0.0350002646446228,0.04933351278305054,-0.05849999189376831,0,-0.05598753963664982,-1.0485983916828021,0.5441669821739197,-2.9567076679055155,0.5454999804496765,-1.0454094736499886,0.5419999957084656,-0.05598753963664982
2035,2007-02-27,0.5196670293807983,0.5425000190734863,0.5188329815864563,0.5299999713897705,714630000.0,-0.03016979492059102,-2.9441652097902096,1.050737330820004,37.086097943481356,55.74812987421537,0.031129185409356386,0.023308199660643347,0.057274158661598906,0.04757566066946639,17.089176685537804,0.02366703748703003,0.011547552495388858,-0.025066375732421875,-0.0642775360805633,0.014144784615719552,-0.04467195590649253,-0.005460795558351217,0.06216597557067871,2.0593749908017625,-41.882811846236784,0.0196055801740707,2,0.027249455451965332,0.020499467849731445,0.05008271336555481,0.06441596150398254,-0.043334037065505926,1,-0.04490187950633162,-1.5796607182655478,0.5358330011367798,-1.0485983916828021,0.5441669821739197,-2.9567076679055155,0.5454999804496765,-0.04490187950633162
2036,2007-02-28,0.5166670083999634,0.5278329849243164,0.5118330121040344,0.5181670188903809,780048000.0,-0.0057729677105157196,-1.8653238546603474,0.14516780304341306,25.851382298319564,52.09270818249683,0.029380507912674658,0.028062010111546076,0.05871758724781162,0.05180765791843145,15.599743836591525,0.015999972820281982,0.010820130602641642,-0.028266397118568376,-0.06682425523895807,0.010291461001821323,-0.04754532617876317,-0.008987468058373582,0.06390599608421321,10.176831242361196,-25.78291782860525,0.01927892906019483,2,0.02191600203514099,0.023499488830566406,0.05308273434638977,0.0674159824848175,-0.001667022705078125,2,-0.05774319198120392,-2.9441652097902096,0.5196670293807983,-1.5796607182655478,0.5358330011367798,-1.0485983916828021,0.5441669821739197,-0.05774319198120392
2037,2007-03-01,0.5103330016136169,0.5198330283164978,0.4988330006599426,0.5055000185966492,837228000.0,-0.01225935986499671,-1.3118848263733955,-3.2219661447985377,26.081474835201234,48.2100829808148,0.03135638995056522,0.03621331096870639,0.06304542554170012,0.058609510158137534,14.188313477076653,0.021000027656555176,0.008148914985205091,-0.03457540273666382,-0.07322689417572148,0.004076088702393843,-0.05390114845619265,-0.015249657017134988,0.06749040317535393,22.044590084516184,-7.197275409456136,0.019325745719528827,3,0.019499987363815308,0.029833495616912842,0.059416741132736206,0.07374998927116394,-0.004666030406952015,3,-0.06270416599363204,-1.8653238546603474,0.5166670083999634,-2.9441652097902096,0.5196670293807983,-1.5796607182655478,0.5358330011367798,-0.06270416599363204
2038,2007-03-02,0.496167004108429,0.5120000243186951,0.4951669871807098,0.5058330297470093,682728000.0,-0.027758341044762158,-1.8858136968383872,-2.0000123328893378,29.369748329712678,44.51793957840308,0.0392512200914083,0.05134477687869193,0.07465004737281195,0.07339991890728964,13.019940887210153,0.016833037137985285,0.004384227343535829,-0.047683101892471214,-0.09045329361558868,-0.004912910169353746,-0.06906819775402989,-0.026298006030912535,0.07691697643280021,1.829321147672294,-26.95834718056172,0.02138509586155872,3,0.031083002686500494,0.042332991957664434,0.07358273863792414,0.08791598677635187,0.004333019256591741,4,-0.03325492434740174,-1.3118848263733955,0.5103330016136169,-1.8653238546603474,0.5166670083999634,-2.9441652097902096,0.5196670293807983,-0.03325492434740174
2039,2007-03-05,0.4793330132961273,0.4971669912338257,0.4776670038700104,0.487500011920929,663558000.0,-0.03392807396080477,-2.3915919169195763,0.8449179559595343,18.29441813641418,39.71829333237046,0.05111371190935243,0.06758796288916669,0.08832500584473402,0.09057249839264903,12.788706629207292,0.019499987363815308,-0.00039291298651211726,-0.06194209307432175,-0.11334252737392081,-0.01054165877472274,-0.08764231022412128,-0.036241875924522216,0.08751760777626039,2.5696929579601324,-24.31294251739908,0.025700217149799507,3,0.039167001843452454,0.050416991114616394,0.09041672945022583,0.10474997758865356,0.012166976928710993,0,-0.00034631233629811575,-1.8858136968383872,0.496167004108429,-1.3118848263733955,0.5103330016136169,-1.8653238546603474,0.5166670083999634,-0.00034631233629811575
2040,2007-03-06,0.5076670050621033,0.5131670236587524,0.4878329932689667,0.4898329973220825,805974000.0,0.05911128793557863,-1.3206019971936644,-2.183667288232682,28.777263927034625,36.33868464904798,0.018011168699518243,0.038732689670935905,0.056800569192108186,0.06221571100379342,12.79144896597439,0.03383401036262512,-0.00568644966903431,-0.032016451656818434,-0.08557450390173771,0.021541600588100784,-0.05879547777927807,-0.005237425534358797,0.05026525429004669,59.80148411653124,35.808653314203426,0.026779026122459616,3,0.010833010077476501,0.022082999348640442,0.060166239738464355,0.07449948787689209,-0.0021669864654541016,1,-0.05975175758247475,-2.3915919169195763,0.4793330132961273,-1.8858136968383872,0.496167004108429,-1.3118848263733955,0.5103330016136169,-0.05975175758247475
2041,2007-03-07,0.4933330118656158,0.5074999928474426,0.4911670088768005,0.5051670074462891,811656000.0,-0.02823503015472517,-1.020658467925537,-0.6635634431242825,27.428735730133454,32.89093214484176,0.02762033813151915,0.05051077321680969,0.06794817523751712,0.07664291484925606,13.866800518351985,0.01649999618530279,-0.010745865201773896,-0.04308374524116526,-0.09965186105279561,0.013484370570465143,-0.07136780314698049,-0.014799687335350031,0.05657272193832025,37.15315399365436,15.022340789370755,0.02828405790581519,3,0.02100048959255224,0.036416992545127924,0.06412523984909063,0.0805834829807282,0.01633396744728094,2,-0.03445952154313603,-1.3206019971936644,0.5076670050621033,-2.3915919169195763,0.4793330132961273,-1.8858136968383872,0.496167004108429,-0.03445952154313603
2042,2007-03-08,0.5136669874191284,0.519333004951477,0.5033329725265503,0.5036669969558716,770622000.0,0.04121754487220808,-1.999620069281484,-0.8450223253072996,35.005545489485556,30.744898997174467,0.002565808648122392,0.02625944849715478,0.04477570787050156,0.05647343648404979,14.924200095345135,0.02599999308586126,-0.015782491291798872,-0.019408118724822954,-0.07281944653162498,0.034003209081979124,-0.046113782628223965,0.007297545178578058,0.029014873391415064,86.40134069677036,65.3610547458347,0.026705663903401036,3,8.301436901092529e-05,0.016083016991615295,0.04062451422214508,0.060249507427215576,-0.006666958332061768,3,0.002595063160383937,-1.020658467925537,0.4933330118656158,-1.3206019971936644,0.5076670050621033,-2.3915919169195763,0.4793330132961273,0.002595063160383937
2043,2007-03-09,0.5084999799728394,0.5266669988632202,0.5026670098304749,0.5208330154418945,555306000.0,-0.010059060778365825,-1.0000844435172216,-1.2333047230765564,37.79044219923625,29.52056765433543,0.002393046680228328,0.02777031256691398,0.04746922722838898,0.061741979862644625,15.89539081747969,0.02399998903274536,-0.020321599532489243,-0.02135012447834017,-0.07234565175437413,0.029645402797693787,-0.046847888116357206,0.004147639159676864,0.027680395143650838,62.924447455763314,38.716139760399436,0.02549776363801698,3,0.0015835314989089966,0.021250024437904358,0.04029177129268646,0.06541651487350464,0.0033330321311950684,4,-0.005571305560967299,-1.999620069281484,0.5136669874191284,-1.020658467925537,0.4933330118656158,-1.3206019971936644,0.5076670050621033,-0.005571305560967299
2044,2007-03-12,0.5055000185966492,0.5128329992294312,0.5019999742507935,0.5026670098304749,428010000.0,-0.005899629290743391,-4.199336308502117,-0.22970896121093787,35.01136466369637,29.29004173435932,0.0007127365724102219,0.02922320112210608,0.047915226863341376,0.0644837697944427,16.44008195220033,0.010833024978637695,-0.025403503665099914,-0.022416737675666765,-0.07405470830325467,0.029221232951921194,-0.04823572298946077,0.0034022476381272426,0.024829019395192997,45.493698260930294,20.378603026067573,0.02581898531379397,3,-0.002750024199485779,0.024249985814094543,0.040958479046821594,0.06841647624969482,0.01266700029373169,0,-0.009891187037953442,-1.0000844435172216,0.5084999799728394,-1.999620069281484,0.5136669874191284,-1.020658467925537,0.4933330118656158,-0.009891187037953442
2045,2007-03-13,0.4841670095920563,0.5033329725265503,0.483832985162735,0.5003330111503601,617070000.0,-0.04220179667612445,-1.3167314913332047,-5.706301283399958,32.168902422776156,29.991988414854497,0.018417272052052236,0.04731125326085761,0.06613043752163583,0.08544790288365178,17.264328901123132,0.021667033433914185,-0.030442487008541352,-0.04014974683523176,-0.09350563985448146,0.013206146184017942,-0.06682769334485661,-0.013471800325606909,0.04249998927116394,0.7798111838338072,-24.64327022653371,0.026677946509624843,3,0.01799999177455902,0.04558299481868744,0.06229148805141449,0.08974948525428772,0.04116597771644592,1,0.015145560287060045,-4.199336308502117,0.5055000185966492,-1.0000844435172216,0.5084999799728394,-1.999620069281484,0.5136669874191284,0.015145560287060045
2046,2007-03-14,0.4818330109119415,0.488332986831665,0.4673329889774322,0.4855000078678131,971610000.0,-0.004820647904286934,3.5001820144207048,0.22683388608162336,30.22800586632401,30.45271408497925,0.017087352561310942,0.045285650653093035,0.06540030599847574,0.08773900317097255,18.47833757529601,0.020999997854232788,-0.03431631164854787,-0.03824204504489909,-0.09090587882097584,0.014421788731177665,-0.06457396193293746,-0.011910128156860711,0.03993398845195778,24.437960559922303,-0.24214800724709562,0.026331916888038376,3,0.01516698300838476,0.04274998605251318,0.06462548673152929,0.09208348393440252,0.049666970968246515,2,0.049118692884728476,-1.3167314913332047,0.4841670095920563,-4.199336308502117,0.5055000185966492,-1.0000844435172216,0.5084999799728394,0.049118692884728476
2047,2007-03-15,0.4769999980926514,0.4850000143051148,0.46966698765754705,0.480666995048523,655752000.0,-0.010030472611544106,1.486496805436075,0.9999999999999849,29.584865544090206,30.476615997687865,0.018656798125992635,0.046006045187801325,0.06717345334134944,0.09272943469686229,19.94129281645402,0.015333026647567749,-0.0352275262631101,-0.03896670639514915,-0.09160996343335887,0.013676550643060503,-0.06528833491425395,-0.012645077876044297,0.03823492002487178,16.292526215280652,-7.213014042106458,0.026321628519104835,3,0.01999999582767481,0.04758299887180323,0.07208348810672754,0.09691649675369257,0.045832991600036566,3,0.06848423763284828,3.5001820144207048,0.4818330109119415,-1.3167314913332047,0.4841670095920563,-4.199336308502117,0.5055000185966492,0.06848423763284828
2048,2007-03-16,0.4724999964237213,0.4781669974327088,0.4691669940948486,0.4773330092430115,525648000.0,-0.009433965800679234,1.768810426475092,1.317975683495335,30.29083749215151,31.80955148165868,0.021731928566663117,0.04576410916648366,0.06899789747125817,0.09720261459306734,21.300659984739916,0.009000003337860218,-0.03467859040370819,-0.03896670788526535,-0.09023019959658396,0.012296783826053315,-0.06459845374092466,-0.013334962029606046,0.03698669019699097,11.356057762782845,-14.082940687274911,0.025631745855659333,3,0.02449999749660492,0.05174998939037323,0.08062499761581421,0.10141649842262268,0.07000002264976501,4,0.0730159426972925,1.486496805436075,0.4769999980926514,3.5001820144207048,0.4818330109119415,-1.3167314913332047,0.4841670095920563,0.0730159426972925
2049,2007-03-19,0.4748330116271973,0.4824999868869782,0.4733330011367798,0.4749999940395355,461508000.0,0.004937598351606898,-4.7890596328117265,0.03455037645911449,34.7333000744064,32.4713332758111,0.020890297699166116,0.039925607811623964,0.0640526006818612,0.09495454100602257,22.217857933506984,0.009999990463256891,-0.033814092394204964,-0.03310869187116622,-0.08426238901037036,0.018045005268037928,-0.05868554044076829,-0.007531843301564145,0.0295952312763213,20.83340576956696,-7.250539824956569,0.025576848569602073,3,0.022166982293128912,0.049166992306709234,0.07620848715305323,0.09908348321914667,0.07699996232986445,0,0.07792213171961748,1.768810426475092,0.4724999964237213,1.486496805436075,0.4769999980926514,3.5001820144207048,0.4818330109119415,0.07792213171961748
2050,2007-03-20,0.4724999964237213,0.4841670095920563,0.4706670045852661,0.4733330011367798,656490000.0,-0.004913338260709832,-5.001351342399692,4.988577547743939,34.891796851823514,33.30056228933222,0.019791566409365913,0.03809480586212588,0.06490128768135017,0.09741567952900754,23.1642188985903,0.013500005006790161,-0.03292956991857221,-0.031558355689048745,-0.08097784259784913,0.017861131219751636,-0.05626809914344899,-0.0068486122346485545,0.027476816008666916,24.604799877384984,-5.506985164937699,0.024709743454400197,3,0.02449999749660492,0.048666492104530334,0.07337476313114166,0.10141649842262268,0.08616700768470764,1,0.09664978372974842,-4.7890596328117265,0.4748330116271973,1.768810426475092,0.4724999964237213,1.486496805436075,0.4769999980926514,0.09664978372974842
2051,2007-03-21,0.4995000064373016,0.5073329806327821,0.4823330044746399,0.4916670024394989,1268376000.0,0.05714287876812518,1.1277523988768356,-9.403312940502957,46.753380148419446,34.605877251435984,-0.00697517383507168,0.008166237245759767,0.03656575223467501,0.07045725688907384,23.421145759798453,0.03483298420906078,-0.028218268926463286,-0.0024333462119103255,-0.04852651216777354,0.04365981974395289,-0.025479929189841932,0.02061323676602128,-0.032167017459869385,79.47655777823208,46.34727255576854,0.023046582977931617,3,-0.0025000125169753473,0.021666482090950068,0.044541493058204706,0.07441648840904241,0.05166700482368475,2,0.05171767875531197,-5.001351342399692,0.4724999964237213,-4.7890596328117265,0.4748330116271973,1.768810426475092,0.4724999964237213,0.05171767875531197
2052,2007-03-22,0.5105000138282776,0.5134999752044678,0.4976670145988464,0.5,810954000.0,0.02202203653496193,-1.087956831195977,1.34048365495831,54.37865771274366,36.449012308492364,-0.020642431720685084,-0.005892431637898987,0.02468512314735105,0.059483387913853325,24.018185768763143,0.015832960605621393,-0.026310394935645076,0.010316659510135606,-0.031247093663419045,0.05188041268369026,-0.01046521707664172,0.031098536096912932,-0.04236702501773837,93.23311606595463,53.82532055083069,0.02078187658677733,3,-0.020083531737327576,0.01066647469997406,0.03383323550224304,0.0634164810180664,0.03766697645187378,3,0.041136077341957566,1.1277523988768356,0.4995000064373016,-5.001351342399692,0.4724999964237213,-4.7890596328117265,0.4748330116271973,0.041136077341957566
2053,2007-03-23,0.5048329830169678,0.5156670212745667,0.5011669993400574,0.5066670179367065,524640000.0,-0.011100941543198628,-2.1638704642996487,-0.1746697623196962,58.36053451170472,39.043364513826624,-0.017377719397508207,-0.0035028923629614184,0.028506364577765897,0.06486710991656364,24.599083764517893,0.014500021934509277,-0.02295306557953436,0.0066163286566734425,-0.029557354269454827,0.04279001158280177,-0.011470512806390665,0.024703170119737605,-0.034885314750671415,75.9243683565681,30.54082904634285,0.018086841463064152,3,-0.013332977890968323,0.01150001585483551,0.04220852255821228,0.06908351182937622,0.04916703701019287,4,0.03565536975842809,-1.087956831195977,0.5105000138282776,1.1277523988768356,0.4995000064373016,-5.001351342399692,0.4724999964237213,0.03565536975842809
2054,2007-03-26,0.5058330297470093,0.5099999904632568,0.4966669976711273,0.5051670074462891,447336000.0,0.0019809457061721325,1.9629058108269202,-0.3631459213519662,49.26739499383802,40.94319702172238,-0.020479163672230405,-0.007236730116460421,0.025703952057346102,0.06397522202667705,24.878186665978347,0.013332992792129517,-0.022108487726468506,0.00911637395620346,-0.022717281068640127,0.04095002898104699,-0.006800453556218278,0.025033201468625255,-0.033142200300216695,78.1466935991258,33.15817704917416,0.01591682751242177,3,-0.014333024621009827,0.008249953389167786,0.04537522792816162,0.06808346509933472,0.04166698455810547,0,0.07248832553464513,-2.1638704642996487,0.5048329830169678,-1.087956831195977,0.5105000138282776,1.1277523988768356,0.4995000064373016,0.07248832553464513
2055,2007-03-27,0.4963330030441284,0.5056669712066649,0.4958330094814301,0.5046669840812683,469020000.0,-0.01878095368274446,-1.1071341907303947,-12.51306604617863,51.246525596106565,43.27858810280934,-0.01013802748679854,0.00044853454749665955,0.03300150852050854,0.07342547686973311,24.52486499878169,0.010000020265579168,-0.02194300561178042,0.0007830485701560974,-0.029163452026387926,0.03072954916670012,-0.014190201728115914,0.01575629886842811,-0.021063602087669386,41.99913455830288,-3.816072200200246,0.014973250298272017,3,-0.003915995359420776,0.017000004649162292,0.0572502464056015,0.07758349180221558,0.06150001287460327,1,0.11182002923952039,1.9629058108269202,0.5058330297470093,-2.1638704642996487,0.5048329830169678,-1.087956831195977,0.5105000138282776,0.11182002923952039
2056,2007-03-28,0.48683300614357,0.4963330030441284,0.4860000014305115,0.4921669960021973,459504000.0,-0.019140369151945724,-1.9522864769819142,0.6400290371260398,37.74705617390384,44.18549817278863,0.00016294071215794403,0.008009493771849951,0.04011099671611135,0.08226110492586497,24.05627113570622,0.010333001613616943,-0.02140266966968085,-0.007225248217582636,-0.03567767611342815,0.02122717967826282,-0.021451462165505364,0.007000965730340092,-0.009139747968024525,2.807847628232361,-36.30897149972592,0.014226213947922735,3,0.00558400154113764,0.02650000154972071,0.06675024330615992,0.08708348870277399,0.07500001788139338,2,0.14755367252908624,-1.1071341907303947,0.4963330030441284,1.9629058108269202,0.5058330297470093,-2.1638704642996487,0.5048329830169678,0.14755367252908624
2057,2007-03-29,0.4783329963684082,0.4948329925537109,0.4704999923706055,0.4941670000553131,719016000.0,-0.017459805863399236,1.8350246095886302,2.968510272154834,36.63203780613686,44.890075985453656,0.009914541100641161,0.014745218291559392,0.04647006198792336,0.09075644438827579,23.341533910234087,0.024333000183105358,-0.018652778115519963,-0.014125257730484009,-0.04232206391980642,0.014071548458838401,-0.028223660825145158,-2.6854635822803896e-05,0.03733402490615845,17.342305190049213,-17.987928520019093,0.014098403094661203,3,0.014750510454177856,0.03500001132488251,0.07370874285697937,0.09558349847793579,0.07233399152755737,3,0.1522663404898832,-1.9522864769819142,0.48683300614357,-1.1071341907303947,0.4963330030441284,1.9629058108269202,0.5058330297470093,0.1522663404898832
2058,2007-03-30,0.4796670079231262,0.488332986831665,0.477167010307312,0.4848330020904541,581244000.0,0.0027888762950623036,-1.1967318843553658,0.3262595026171605,38.38100967467279,45.29537705214993,0.010844498280456194,0.012766218394184348,0.04450311879684132,0.08948400857728078,22.466145143650042,0.011165976524352972,-0.01520431016068824,-0.011966246366500843,-0.040667183761651016,0.016734691028649384,-0.026316715064075957,0.0023842223310742705,0.03509667277336126,23.20763543081323,-10.389323556083351,0.014350468697575109,3,0.013416498899459839,0.029499486088752747,0.07012474536895752,0.09424948692321777,0.07516598701477051,4,0.1428073668306229,1.8350246095886302,0.4783329963684082,-1.9522864769819142,0.48683300614357,-1.1071341907303947,0.4963330030441284,0.1428073668306229
2059,2007-04-02,0.4791670143604279,0.4824999868869782,0.471332997083664,0.4785000085830689,400830000.0,-0.001042376387033972,2.0457015358479675,-0.1291146981112483,47.23250081158338,46.66656638101213,0.013436962407349928,0.01396935413954542,0.044249255174784785,0.08987298976256114,21.08730787688941,0.011166989803314209,-0.011001721550875976,-0.012457939982414179,-0.04117394658300083,0.016258066618172418,-0.026815943282707477,0.0019000633178791193,0.03471139256954198,24.645341387516133,-12.561504336708772,0.0143580033002933,4,0.013916492462158148,0.02941597998142237,0.06879122555255884,0.09474948048591608,0.07816597819328303,0,0.15617311589491756,-1.1967318843553658,0.4796670079231262,1.8350246095886302,0.4783329963684082,-1.9522864769819142,0.48683300614357,0.15617311589491756
2060,2007-04-03,0.4773330092430115,0.484499990940094,0.4728330075740814,0.4791670143604279,473724000.0,-0.0038274861633879054,-1.1537704007108098,-2.7496090433850973,47.495384554138845,46.74901131498096,0.01791229572031594,0.014139216802192878,0.04529254890565526,0.09132073293968124,20.59063389385793,0.011666983366012573,-0.006500287709068631,-0.012775245308876026,-0.04112567519512966,0.015575184577377554,-0.02695046025200276,0.001399969634250764,0.03567782939577113,26.45071826416785,-11.860259686167804,0.01417521494312679,4,0.015750497579574585,0.027583494782447815,0.0702502429485321,0.09658348560333252,0.06966698169708252,1,0.14699801543869562,2.0457015358479675,0.4791670143604279,-1.1967318843553658,0.4796670079231262,1.8350246095886302,0.4783329963684082,0.14699801543869562
2061,2007-04-04,0.4763329923152924,0.4805000126361847,0.4749999940395355,0.4766669869422913,361692000.0,-0.0020950089525653137,-2.66668984631877,0.18211215651862495,49.61221129832025,46.21940615782281,0.01707622740464132,0.0145461206906356,0.045468549201792496,0.09178903007386724,20.067119031620408,0.00550001859664917,-0.003104292152009691,-0.012925261259078946,-0.04188151287645597,0.016030990358298025,-0.027403387067767404,0.0015528645496095672,0.035827629398126615,23.971560846560955,-16.417203472996995,0.014478125808688493,4,0.016750514507293646,0.021249994635581915,0.06720849871635431,0.09758350253105158,0.10933402180671686,2,0.1710988424448523,-1.1537704007108098,0.4773330092430115,2.0457015358479675,0.4791670143604279,-1.1967318843553658,0.4796670079231262,0.1710988424448523
2062,2007-04-05,0.5149999856948853,0.515500009059906,0.4783329963684082,0.4783329963684082,1332900000.0,0.08117639131324017,-1.0272737617244014,-109.78317123226554,67.6835454810369,47.25529626552638,-0.02333974000977057,-0.025313735815165606,0.005877938018933659,0.05267669554187582,19.570801685659628,0.03916701674461359,0.0016533265914055462,0.025675082206726096,-0.0035228559041531327,0.05487302031760527,0.011076113151286537,0.04027405126216571,-0.04449999332427973,98.86788047765215,52.54266686509069,0.014598969055439594,4,-0.021999984979629517,-0.01799999177455902,0.024374768137931824,0.05891650915145874,0.06483298540115356,3,0.09093794103098207,-2.66668984631877,0.4763329923152924,-1.1537704007108098,0.4773330092430115,2.0457015358479675,0.4791670143604279,0.09093794103098207
2063,2007-04-09,0.5056669712066649,0.5208330154418945,0.5046669840812683,0.5149999856948853,640950000.0,-0.018122358732937327,-1.8529158076324315,-0.2545345189134741,62.12329999887503,48.683730154974945,-0.01550667598728439,-0.01707952149086156,0.01477774568946133,0.06132195443687982,19.550088734985792,0.01616603136062622,0.0023011770141792565,0.016483718156814486,-0.012347720729970257,0.045315157043599175,0.0020679987134221145,0.030899437600206858,-0.03426697850227339,69.36153816050475,18.99337800794025,0.014415719443392355,4,-0.010000467300414928,-0.008666977286338695,0.02933277189731609,0.06824952363967907,0.06900000572204601,0,0.08899140986392262,-1.0272737617244014,0.5149999856948853,-2.66668984631877,0.4763329923152924,-1.1537704007108098,0.4773330092430115,0.08899140986392262
2064,2007-04-10,0.5005000233650208,0.5108330249786377,0.4995000064373016,0.5049999952316284,794220000.0,-0.010218084501968483,-2.487079558375778,0.4821563142634473,60.769066241921706,49.74179022673218,-0.012489135843266441,-0.012971418364946863,0.019582200153308138,0.06599032567319729,19.403762727643684,0.011333018541336115,0.00036258196747485094,0.01156677007675172,-0.016751083057688576,0.039884623211192016,-0.0025921564904684002,0.025725696643971896,-0.02712270975112907,57.639606783255815,3.8468003240094717,0.01415892656722015,4,-0.004833519458770752,-0.003500029444694519,0.03237497806549072,0.0717499703168869,0.08149999380111694,1,0.10855738069216891,-1.8529158076324315,0.5056669712066649,-1.0272737617244014,0.5149999856948853,-2.66668984631877,0.4763329923152924,0.10855738069216891
2065,2007-04-11,0.4914999902248383,0.5065000057220459,0.4898329973220825,0.5015000104904175,810150000.0,-0.017982083356704703,-1.4999251254428216,2.222240618832524,46.42863224847856,50.706409790573815,-0.0047458371167469204,-0.0035772566805240547,0.028800799943016597,0.07401923957399098,18.618352451553285,0.01666700839996338,-0.002246953207381497,0.002200087904930148,-0.026047729927750674,0.030447905737611025,-0.011923821011410263,0.01632399682127056,-0.016224448537826508,36.000236686236754,-13.942960738427267,0.01412390891634043,4,0.004166513681411688,0.0055000036954879206,0.03262501955032343,0.07200001180171961,0.08083298802375788,2,0.1339430389383265,-2.487079558375778,0.5005000233650208,-1.8529158076324315,0.5056669712066649,-1.0272737617244014,0.5149999856948853,0.1339430389383265
2066,2007-04-12,0.5055000185966492,0.5070000290870667,0.4856669902801514,0.4888330101966858,743640000.0,0.028484290234485066,1.1694215627443436,-1.6666974623374007,47.82612977191025,51.950197786770865,-0.017678577427054476,-0.016562467543919213,0.014874882828066371,0.05902383983984705,17.301492192666544,0.021333038806915228,-0.0030549137093779377,0.015016765892505668,-0.013889231284946568,0.04392276306995796,0.0005637673037794944,0.029469764481231786,-0.028402177959442054,63.92237655532992,18.651394125079364,0.01445299858872614,4,-0.009417012333869934,-0.008500024676322937,0.018624991178512573,0.05799998342990875,0.07816696166992188,3,0.08209687599746385,-1.4999251254428216,0.4914999902248383,-2.487079558375778,0.5005000233650208,-1.8529158076324315,0.5056669712066649,0.08209687599746385
2067,2007-04-13,0.5096669793128967,0.5106670260429382,0.4976670145988464,0.503832995891571,638694000.0,0.008243245426213353,2.318836830652661,0.3500318282277041,52.129474664290235,53.47780500783946,-0.01892338683331407,-0.019137823992086078,0.01089110538134297,0.05403530456283656,15.840495316347752,0.013000011444091852,-0.003410806106953712,0.017550377547740914,-0.011835458010756583,0.04693621310623841,0.0028574597684921654,0.03224329532698966,-0.030819731683502105,68.24765927442587,25.744807845423175,0.014692917779248747,4,-0.013583973050117493,-0.012666985392570496,0.012374773621559143,0.053833022713661194,0.0758330225944519,4,0.1491170468048988,1.1694215627443436,0.5055000185966492,-1.4999251254428216,0.4914999902248383,-2.487079558375778,0.5005000233650208,0.1491170468048988
2068,2007-04-16,0.5070000290870667,0.5121669769287109,0.5005000233650208,0.5083330273628235,671838000.0,-0.005232731046114658,1.5923978544467254,-0.22848852653303092,50.506646517080135,53.84159897511688,-0.013378390100070414,-0.014496961218782078,0.01350448077417632,0.055734411045156085,14.253053117698954,0.011666953563690186,-0.0012070381111342066,0.013158425688743591,-0.015418147033179341,0.04173499841066647,-0.001129860672217875,0.027446712049705058,-0.026473350745172042,80.5020737928366,40.75196999335607,0.014288286360961439,4,-0.010167017579078674,-0.010000035166740417,0.014749974012374878,0.05649997293949127,0.08166694641113281,0,0.14365470972480887,2.318836830652661,0.5096669793128967,1.1694215627443436,0.5055000185966492,-1.4999251254428216,0.4914999902248383,0.14365470972480887
2069,2007-04-17,0.5118330121040344,0.5316669940948486,0.5093330144882202,0.5198330283164978,1059108000.0,0.009532510334704147,-2.4359938378021493,6.001520300482919,57.01345530943978,54.89916239237253,-0.014628781673856395,-0.01730300466651402,0.00823776495511308,0.0499252616357454,13.03084383351518,0.024666965007781982,0.002168450122218557,0.01614140868186953,-0.01204168307581277,0.04432450043955177,0.002049862803028435,0.03023295456071068,-0.0296940802781398,56.88265142170018,16.69755514241782,0.014091545878841125,4,-0.008499518036842346,-0.012333020567893982,0.008083745837211609,0.04850049316883087,0.061167001724243164,1,0.12276262636202318,1.5923978544467254,0.5070000290870667,2.318836830652661,0.5096669793128967,1.1694215627443436,0.5055000185966492,0.12276262636202318
2070,2007-04-18,0.5181670188903809,0.5226669907569885,0.5083330273628235,0.5109999775886536,683802000.0,0.01237514313566579,-1.2932613681334661,-0.8958783471665499,64.59623328206904,56.56405372390017,-0.01627258205264992,-0.021123338613707743,0.0012552786378219327,0.04255152383962568,11.620782181769828,0.014333963394165039,0.005614783075398533,0.020192064344882965,-0.007474679735726908,0.04785880842549278,0.006358692304578084,0.0340254363851879,-0.03305640332834897,70.65223025013213,24.6759051041565,0.01383337204030491,4,-0.013167023658752441,-0.018667027354240417,-0.0019170194864273071,0.03749997913837433,0.03416597843170166,2,0.12319000621160892,-2.4359938378021493,0.5118330121040344,1.5923978544467254,0.5070000290870667,2.318836830652661,0.5096669793128967,0.12319000621160892
2071,2007-04-19,0.5253329873085022,0.5283330082893372,0.512499988079071,0.5139999985694885,568056000.0,0.013829456829318687,-1.209308515062295,1.581264605839841,72.16940683765398,57.06248276352429,-0.017608689609760808,-0.02767357231180978,-0.007107174802928995,0.03452862695316361,11.650160173229573,0.015833020210266113,0.008282423268993644,0.026066383719444253,-0.004190935487158209,0.056323702926046715,0.010937724116143022,0.041195043322745484,-0.037428989034501314,81.37055704080294,30.45974327210333,0.015128659603301235,4,-0.016665995121002197,-0.025832995772361755,-0.009374484419822693,0.03033401072025299,0.03566700220108032,3,0.08946704675998807,-1.2932613681334661,0.5181670188903809,-2.4359938378021493,0.5118330121040344,1.5923978544467254,0.5070000290870667,0.08946704675998807
2072,2007-04-20,0.531499981880188,0.5333330035209656,0.5245000123977661,0.5329999923706055,590052000.0,0.01173921059722871,7.155916345624656,-0.1323578911936719,73.38296672064176,58.31355684372059,-0.023679136562934078,-0.0339260415378167,-0.015127512924892894,0.027366876405147122,12.098372301335306,0.008832991123199463,0.011543078677574425,0.03118337988853459,-0.002028544805707466,0.06439530458277665,0.014577417541413618,0.04778934223565562,-0.04097020385693623,94.41713291918249,38.349609842482316,0.016605962347121025,4,-0.021999984979629517,-0.030249983072280884,-0.020708486437797546,0.019000008702278137,0.03549998998641968,4,0.0981505177137385,-1.209308515062295,0.5253329873085022,-1.2932613681334661,0.5181670188903809,-2.4359938378021493,0.5118330121040344,0.0981505177137385
2073,2007-04-23,0.522832989692688,0.5299999713897705,0.5213329792022705,0.5289999842643738,595272000.0,-0.01630666506674261,1.122450171144148,4.1113009616148775,68.34675626921937,59.15552240230923,-0.013769032887667287,-0.025129809824930627,-0.008211003245621962,0.034906762848658124,12.615198432733665,0.01016700267791748,0.01481090491168724,0.02161638736724858,-0.01305437000467169,0.05628714473916885,0.004281008681288445,0.038951766053208714,-0.02887895362961912,57.9999046324774,-1.9579472536435247,0.01733537868596015,4,-0.013332992792129517,-0.021582990884780884,-0.012041494250297546,0.027667000889778137,0.04550004005432129,0,0.11986047829823288,7.155916345624656,0.531499981880188,-1.209308515062295,0.5253329873085022,-1.2932613681334661,0.5181670188903809,0.11986047829823288
2074,2007-04-24,0.5425000190734863,0.5473330020904541,0.5281670093536377,0.5316669940948486,1028088000.0,0.03761627473499374,-1.1494979745176945,-1.7566133475088195,73.81227324543315,62.198149179748626,-0.030007433610083734,-0.044173807194890946,-0.028506556692735496,0.014659961349832384,13.225870556031074,0.024500012397766113,0.013164251437637886,0.03945006728172307,0.00017887140788075406,0.07872126315556544,0.01981446934480191,0.05908566521864422,-0.04539566561378572,87.60772782361904,22.44434607924461,0.01963559793692118,4,-0.026000022888183594,-0.03358352184295654,-0.03187502920627594,0.007999971508979797,0.03483295440673828,1,0.08510037751438193,1.122450171144148,0.522832989692688,7.155916345624656,0.531499981880188,-1.209308515062295,0.5253329873085022,0.08510037751438193
2075,2007-04-25,0.5518329739570618,0.5548329949378967,0.5391669869422913,0.5416669845581055,509640000.0,0.017203602867175594,-1.0659401123237817,0.9384257323326805,76.00437279628005,65.32906507134527,-0.03339386397144373,-0.051791005799840306,-0.03875940053333393,0.004619980786425115,13.937681966377824,0.01566600799560547,0.01322164723207997,0.04600802361965184,0.0012720003792138224,0.09074404686008986,0.023640011999432775,0.06837603523987085,-0.04970575563428581,92.91328161299862,21.608331715010124,0.02236801162021902,4,-0.025582969188690186,-0.03916648030281067,-0.041332975029945374,-0.005499973893165588,0.02950000762939453,2,0.03835769312484549,-1.1494979745176945,0.5425000190734863,1.122450171144148,0.522832989692688,7.155916345624656,0.531499981880188,0.03835769312484549
2076,2007-04-26,0.558667004108429,0.5628330111503601,0.5468329787254333,0.5518329739570618,500070000.0,0.012384236669226167,1.1099809781327128,0.6722444695908113,69.26459574933578,67.23296741412811,-0.03564108381169295,-0.05582990885515282,-0.046791372349182625,-0.003029551040107492,14.323913322194853,0.016000032424926758,0.014197986040742405,0.04925035387277599,-0.0003370245559273233,0.0988377323014793,0.024456664658424332,0.07404404308712764,-0.05021509259183854,89.96143654264601,21.228307006883398,0.024793689214351648,4,-0.027000486850738525,-0.04200050234794617,-0.049583762884140015,-0.024333998560905457,0.02583301067352295,3,-0.011337714129823762,-1.0659401123237817,0.5518329739570618,-1.1494979745176945,0.5425000190734863,1.122450171144148,0.522832989692688,-0.011337714129823762
2077,2007-04-27,0.5511670112609863,0.5630000233650208,0.5423330068588257,0.556833028793335,554058000.0,-0.013424800090729883,1.296334315705818,-0.8290887524420877,70.40326275157157,69.44370255129382,-0.024177791149750827,-0.04489541146620213,-0.04035938652277393,0.0034726447480535327,13.951526839775424,0.02066701650619507,0.01823351115212768,0.038108660280704476,-0.012553217620030366,0.08877053818143932,0.012777721330337055,0.0634395992310719,-0.03510174579566816,71.60102824233216,2.8256346062376707,0.025330938950367435,4,-0.015500485897064209,-0.03441700339317322,-0.04208377003669739,-0.021500512957572937,0.050665974617004395,4,0.01784028805733473,1.1099809781327128,0.558667004108429,-1.0659401123237817,0.5518329739570618,-1.1494979745176945,0.5425000190734863,0.01784028805733473
2078,2007-04-30,0.5481669902801514,0.5656669735908508,0.5479999780654907,0.558667004108429,563388000.0,-0.0054430343608036225,-2.2613869556845376,1.853155901535872,71.79859633131555,71.08649599816891,-0.016454498237555182,-0.03847294575194948,-0.03859170116539756,0.005833171964231165,13.597969749161749,0.017666995525360107,0.021334584392538325,0.0316836401820183,-0.01873460062158805,0.08210188098562471,0.006474519780215071,0.05689276058382148,-0.024592163550880786,53.333333333333336,-16.154578963156702,0.025209120401803193,4,-0.011166989803314209,-0.030083507299423218,-0.04237550497055054,-0.018500491976737976,0.0581660270690918,0,0.03435628543928071,1.296334315705818,0.5511670112609863,1.1099809781327128,0.558667004108429,-1.0659401123237817,0.5518329739570618,0.03435628543928071
2079,2007-05-01,0.5540000200271606,0.5618330240249634,0.5494999885559082,0.5581669807434082,544554000.0,0.010640972277495608,1.1450534412871523,0.3968528789005512,79.4345112360891,72.73519354861558,-0.01751947499274531,-0.04048806606144906,-0.045061266817548074,-0.0009951364252408501,12.982439136525409,0.013666033744812012,0.023959046536644713,0.03377501964569096,-0.016086869503053824,0.08363690879443575,0.008844075071318569,0.058705964220063356,-0.022848606862805654,55.97373795535723,-17.016900110437312,0.02493094457437238,5,-0.014916539192199707,-0.035916537046432495,-0.05008351802825928,-0.024333521723747253,0.04583299160003662,1,0.025871857764817374,-2.2613869556845376,0.5481669902801514,1.296334315705818,0.5511670112609863,1.1099809781327128,0.558667004108429,0.025871857764817374
2080,2007-05-02,0.5475000143051147,0.5591670274734497,0.5446670055389404,0.556833028793335,659658000.0,-0.011732861890017987,1.0712820032524755,2.2397654126734374,71.28351132947077,72.63676071437301,-0.007175602592215391,-0.029999905826428863,-0.03944228961766982,0.004562809022004011,12.345194915298375,0.014500021934509277,0.027171031890091846,0.02376666367053981,-0.02317679840612885,0.07071012574720853,0.00029493263220548016,0.04723839470887414,-0.010135800263990524,22.143716521192708,-49.84617731110425,0.023471731038334356,5,-0.004000037908554077,-0.029416531324386597,-0.04470852017402649,-0.017833516001701355,0.06166696548461914,2,0.05448942172718252,1.1450534412871523,0.5540000200271606,-2.2613869556845376,0.5481669902801514,1.296334315705818,0.5511670112609863,0.05448942172718252
2081,2007-05-03,0.5578330159187317,0.5615000128746033,0.5516669750213623,0.5526670217514038,500250000.0,0.018873061814859593,-1.7443253179402298,-0.5535182843494144,72.97253502628465,72.59115719277777,-0.013872500243207408,-0.03574682620158609,-0.05029112625345278,-0.006648429762092234,11.712773284574968,0.013999998569488525,0.029714789451924295,0.030024664103984855,-0.013628035847743636,0.0736773640557134,0.008198314128120554,0.051851014079849156,-0.015374305158656676,66.42680705733896,-5.787094578991159,0.021826349975864273,5,-0.01433303952217102,-0.03974953293800354,-0.05495800822973251,-0.0281665176153183,0.05349999666213989,3,0.04212724058474904,1.0712820032524755,0.5475000143051147,1.1450534412871523,0.5540000200271606,-2.2613869556845376,0.5481669902801514,0.04212724058474904
2082,2007-05-04,0.5618330240249634,0.5646669864654541,0.5554999709129333,0.5608329772949219,405246000.0,0.007170619149610147,1.7495664610708859,0.19358262856087965,75.82393089552079,73.42195437347793,-0.014658805676058151,-0.038006959546632246,-0.054883956570833003,-0.0112781414601546,12.955808644367576,0.009167015552520752,0.031195274968653708,0.031683020293712616,-0.014051589230321015,0.07741762981774625,0.0088157155316958,0.05455032505572943,-0.01716601848602295,81.74306953034306,10.140617592933054,0.022867304762016823,5,-0.014916032552719116,-0.04374954104423523,-0.0589580163359642,-0.03216652572154999,0.04316699504852295,4,0.04034471059497813,-1.7443253179402298,0.5578330159187317,1.0712820032524755,0.5475000143051147,1.1450534412871523,0.5540000200271606,0.04034471059497813
2083,2007-05-07,0.5506669878959656,0.5763329863548279,0.550000011920929,0.5699999928474426,557100000.0,-0.019874296546337766,-1.5483165769725495,-19.33210156156872,67.25953382309777,72.69387221544068,0.0009730176845219596,-0.024555765424022713,-0.04440974258491137,-0.0007811969155675502,14.189097004042079,0.026332974433898926,0.03110495292707849,0.018266983330249786,-0.026819218543175594,0.06335318520367517,-0.004276117606462959,0.04081008426696253,-0.0022199881076813144,18.947723084626,-52.26465661488928,0.022543100936712697,5,0.007082998752593994,-0.026833996176719666,-0.04745873063802719,-0.021000489592552185,0.06883299350738525,0,0.0929164070240065,1.7495664610708859,0.5618330240249634,-1.7443253179402298,0.5578330159187317,1.0712820032524755,0.5475000143051147,0.0929164070240065
2084,2007-05-08,0.5548329949378967,0.5561670064926147,0.536666989326477,0.5473330020904541,737100000.0,0.00756538367743631,2.835559906442896,-0.3879372537412827,66.61619121964924,71.65074092914836,-0.0014076053129461474,-0.025763482961370876,-0.04896475605491135,-0.005761201207929667,15.404349423323849,0.019500017166137695,0.030475572124801342,0.019716341793537095,-0.023796906675237373,0.06322959026231156,-0.002040282440850083,0.041472966027924274,0.021499991416931152,45.79742593747417,-24.433016423651182,0.02175662423438723,5,0.0016669929027557373,-0.031000003218650818,-0.053707994520664215,-0.029416486620903015,0.07566702365875244,1,0.09282076387167804,-1.5483165769725495,0.5506669878959656,1.7495664610708859,0.5618330240249634,-1.7443253179402298,0.5578330159187317,0.09282076387167804
2085,2007-05-09,0.5573329925537109,0.5605000257492065,0.5444999933242798,0.550832986831665,417870000.0,0.004505856065921243,1.4933680104031208,0.8666682561253765,65.14203938101844,71.19267911044642,-0.0034032693444983053,-0.024325749749312453,-0.051311573055971116,-0.008970453251359145,16.51298924681501,0.016000032424926758,0.031229935099057582,0.018924689292907693,-0.02046036399326545,0.05830974257908078,-0.0007678373501788238,0.03861721593599421,0.018999993801116943,52.10004733389933,-16.0305080410893,0.019692526643086555,5,-0.0008330047130584717,-0.03274999558925629,-0.05649974197149277,-0.03274999558925629,0.1018339991569519,2,0.07625606171052324,2.835559906442896,0.5548329949378967,-1.5483165769725495,0.5506669878959656,1.7495664610708859,0.5618330240249634,0.07625606171052324
2086,2007-05-10,0.546999990940094,0.5669999718666077,0.5421670079231262,0.5596669912338257,802584000.0,-0.01854008600185486,-1.2238840626125946,-1.9487675604298866,57.05622851970258,69.70967530690542,0.005700157161964814,-0.011303814846554294,-0.04084558851701425,0.0004742370378201244,17.580921175785093,0.024832963943481445,0.029035200969869557,0.0065166890621185525,-0.02982341787686882,0.04285679600110592,-0.011653364407375078,0.024686742531612182,0.028539675474166915,26.050023666949667,-37.154508508141674,0.01817005346949366,5,0.009499996900558472,-0.021333500742912292,-0.04799998551607132,-0.022416993975639343,0.11250001192092896,3,0.11365080416692042,1.4933680104031208,0.5573329925537109,2.835559906442896,0.5548329949378967,-1.5483165769725495,0.5506669878959656,0.11365080416692042
2087,2007-05-11,0.5856670141220093,0.5913329720497131,0.5676670074462891,0.5764999985694885,1530630000.0,0.07068925744488719,1.3089949551488014,-0.7236926928198685,72.46766189512846,69.78401592510686,-0.030797025943468448,-0.04636218391679936,-0.07872337755504843,-0.03903558996661738,19.250874931098732,0.04433298110961914,0.026411009521376427,0.04138371050357814,0.002787316153933128,0.07998010485322316,0.022085513328755635,0.06068190767840065,-0.04900002479553223,89.63531314091696,24.707798062239704,0.01929819717482248,5,-0.021667033433914185,-0.05083402991294861,-0.09033376723527908,-0.061084017157554626,0.078000009059906,4,0.04382353426091279,-1.2238840626125946,0.546999990940094,1.4933680104031208,0.5573329925537109,2.835559906442896,0.5548329949378967,0.04382353426091279
2088,2007-05-14,0.5798329710960388,0.5888329744338989,0.5743330121040344,0.5833330154418945,731568000.0,-0.009961365221697549,1.0,-0.3818084878118559,64.81476312907569,68.15959946877204,-0.02234902791497062,-0.03667210779297858,-0.07169493786665981,-0.034259804270569405,21.098095198028343,0.014499962329864502,0.025086777316520537,0.03190802037715912,-0.005605464344082489,0.06942150509840073,0.01315127801653837,0.05066476273777987,-0.04207266211509708,78.96314969421344,16.206220338898383,0.018756742360620797,5,-0.015832990407943726,-0.04133298993110657,-0.08483297377824783,-0.05524997413158417,0.0845000147819519,0,0.04340396154064008,1.3089949551488014,0.5856670141220093,-1.2238840626125946,0.546999990940094,1.4933680104031208,0.5573329925537109,0.04340396154064008
2089,2007-05-15,0.5746669769287109,0.5849999785423279,0.5733330249786377,0.5814999938011169,621360000.0,-0.008909452247192418,-1.4559627099291714,1.9522657992881594,59.37108764411046,66.83599683706534,-0.015581711729813263,-0.02799258371289337,-0.06482725760110442,-0.030365823595601693,22.542445821223712,0.011666953563690186,0.024097843393536822,0.023600327968597457,-0.011641975772701874,0.05884263170989679,0.005979176097947847,0.041221479839247066,-0.035835214686393724,66.10257641222596,6.864441385866421,0.01762115187064964,5,-0.010666996240615845,-0.036166995763778687,-0.07833372801542282,-0.05008397996425629,0.1416659951210022,1,0.07801562691882591,1.0,0.5798329710960388,1.3089949551488014,0.5856670141220093,-1.2238840626125946,0.546999990940094,0.07801562691882591
2090,2007-05-16,0.5820000171661377,0.5820000171661377,0.5641670227050781,0.5751670002937317,523104000.0,0.012760503964605707,4.219654742277934,-1.0,59.53681998969975,65.34313961077812,-0.01956359680839659,-0.03193557039380479,-0.07125174508200205,-0.03908751993530091,23.8709140666482,0.01783299446105957,0.02344723988786246,0.027741718292236373,-0.0065030658611190395,0.061986502445591785,0.010619326215558722,0.04486411036891402,-0.04211823072767251,81.01744764010726,24.60538401776823,0.017122392076677692,5,-0.018000036478042603,-0.043500036001205444,-0.08566676825284958,-0.057417020201683044,0.14499998092651367,2,0.08333333333333326,-1.4559627099291714,0.5746669769287109,1.0,0.5798329710960388,1.3089949551488014,0.5856670141220093,0.08333333333333326
2091,2007-05-17,0.5723329782485962,0.5833330154418945,0.5690000057220459,0.5803329944610596,443664000.0,-0.016610032014452547,1.0475643088870157,-1.1707883006655675,58.50050796319684,63.418314840519905,-0.008519335364513658,-0.019570247946450348,-0.06030765471338262,-0.030762361598416166,25.00855512591634,0.014333009719848633,0.021252589456339566,0.015724679827690102,-0.01655671558350502,0.048006075238885226,-0.0004160178779074597,0.031865377533287664,-0.0314221680979061,30.059525768536254,-23.422006824195115,0.016140697705597548,5,-0.008332997560501099,-0.03383299708366394,-0.07599972933530807,-0.04774998128414154,0.1355000138282776,3,0.1517193954606435,4.219654742277934,0.5820000171661377,-1.4559627099291714,0.5746669769287109,1.0,0.5798329710960388,0.1517193954606435
2092,2007-05-18,0.583666980266571,0.585332989692688,0.5718330144882202,0.5766670107841492,604266000.0,0.019803160832454925,1.6132385688407886,-0.8749944120758766,63.362717096952956,62.98533520428159,-0.01836137967121787,-0.028243712445834568,-0.0708620982516297,-0.043298140950009056,25.99432102630301,0.013499975204467773,0.021154745385158602,0.024450331926345825,-0.007718941558995995,0.056619605411687646,0.008365695183674915,0.040534968669016735,-0.041747726877900515,79.05617336755061,24.500206922168744,0.016084636742670917,5,-0.019666999578475952,-0.03916698694229126,-0.08712548017501831,-0.059083983302116394,0.09133303165435791,4,0.1299251545115978,1.0475643088870157,0.5723329782485962,4.219654742277934,0.5820000171661377,-1.4559627099291714,0.5746669769287109,0.1299251545115978
2093,2007-05-21,0.5855000019073486,0.6000000238418579,0.5791670083999634,0.5820000171661377,645768000.0,0.0031405265378219305,-3.54571465730264,0.5,62.22519554039287,62.49744679547533,-0.016465212661311623,-0.02649981829264414,-0.071711615155575,-0.04609497467141155,27.453110346224662,0.02083301544189453,0.020048658726788182,0.02315000295639036,-0.006180353442787112,0.05248035935556783,0.008484824756801568,0.03781518115597915,-0.042592474145457304,59.53444736833351,4.944755281405044,0.014665178199588754,5,-0.014416486024856567,-0.0352499783039093,-0.0889585018157959,-0.06091700494289398,0.1076669692993164,0,0.1335047327411214,1.6132385688407886,0.583666980266571,1.0475643088870157,0.5723329782485962,4.219654742277934,0.5820000171661377,0.1335047327411214
2094,2007-05-22,0.5886669754981995,0.593999981880188,0.5764999985694885,0.5860000252723694,401736000.0,0.005409006969315122,1.625070409942331,0.7619891008174386,66.40128575886229,62.6373630596802,-0.016011947859768894,-0.027437473870928875,-0.07374129324448953,-0.050214462647686475,28.101008910219825,0.017499983310699463,0.018343958994127663,0.02400862872600551,-0.006002855886473646,0.054020113338484665,0.009002886419765987,0.03901437103224503,-0.043475747893109484,68.37259513821198,9.278888019985345,0.015005742306239552,5,-0.017583459615707397,-0.034500449895858765,-0.09175047278404236,-0.06408397853374481,0.11116600036621094,1,0.128537889042873,-3.54571465730264,0.5855000019073486,1.6132385688407886,0.583666980266571,1.0475643088870157,0.5723329782485962,0.128537889042873
2095,2007-05-23,0.5730000138282776,0.5924999713897705,0.5713329911231995,0.5889999866485596,448248000.0,-0.026614303709941667,-1.189610045287649,-5.999351868406937,55.79631310204572,62.49737245771833,0.002359185879856396,-0.010649424214848047,-0.0564079071053889,-0.03573119225268462,28.32203603809107,0.021166980266571045,0.01816383655373821,0.007283315062522888,-0.022313856863705794,0.03688048698875157,-0.007515270900591453,0.02208190102563723,-0.025616434373716856,12.903244413509865,-43.39311220876322,0.01479858596311434,5,0.00908350944519043,-0.01883348822593689,-0.07158327102661133,-0.04841701686382294,0.11549997329711914,2,0.250144772709187,1.625070409942331,0.5886669754981995,-3.54571465730264,0.5855000019073486,1.6132385688407886,0.583666980266571,0.250144772709187
2096,2007-05-24,0.5523329973220825,0.5773329734802246,0.550000011920929,0.5756670236587524,607800000.0,-0.036068090763412775,1.0500290580714382,1.4583791234377037,46.779655400659976,59.643149513888496,0.026666512722028468,0.0100331380696701,-0.034205017339552723,-0.016308209110023286,27.7038365368112,0.027332961559295654,0.01739379607064162,-0.01306700110435488,-0.04311392605821707,0.016979923849507306,-0.028090463581285974,0.0019564613725762126,-0.002844760092029941,4.665969689853265,-46.411717741823075,0.015023462476931076,5,0.022667020559310913,0.003917008638381958,-0.05008300393819809,-0.02775000035762787,0.16483402252197266,3,0.3162349553936121,-1.189610045287649,0.5730000138282776,1.625070409942331,0.5886669754981995,-3.54571465730264,0.5855000019073486,0.3162349553936121
2097,2007-05-25,0.5609999895095825,0.5638329982757568,0.5546669960021973,0.5563330054283142,308976000.0,0.015691606747235465,-1.2917862012950723,-0.20000766322672933,53.56307664481865,58.39296212674883,0.015793377105949524,0.0022562584564312926,-0.04104795239552883,-0.026120248002080793,27.370453978383264,0.011500000953674316,0.016986270411587845,-0.00489165782928469,-0.03427239571143781,0.024489080052868428,-0.01958202677036125,0.009798711111791869,-0.010999977588653564,21.999949932110326,-31.772901643051675,0.014690368941076575,5,0.014000028371810913,-0.00033348798751831055,-0.0569164976477623,-0.03641699254512787,0.15733301639556885,4,0.2617344123226284,1.0500290580714382,0.5523329973220825,-1.189610045287649,0.5730000138282776,1.625070409942331,0.5886669754981995,0.2617344123226284
2098,2007-05-29,0.5669999718666077,0.5688329935073853,0.5569999814033508,0.558667004108429,316242000.0,0.010695155916616406,-1.02845611525493,1.7855145021009209,54.14307541676747,57.812071879266284,0.008696084816649963,-0.002382620069393049,-0.04497147849642791,-0.032994522201118426,26.999939823875497,0.011833012104034424,0.018673628290728272,0.00016667544841764137,-0.028004465845324455,0.028337816742159738,-0.013918895198453352,0.014252246095288634,-0.01699995994567871,38.63629898252093,-15.478440878991236,0.014085570646871038,5,0.008000046014785767,-0.006333470344543457,-0.06162497401237488,-0.042416974902153015,0.15900003910064697,1,0.19047627056977934,-1.2917862012950723,0.5609999895095825,1.0500290580714382,0.5523329973220825,-1.189610045287649,0.5730000138282776,0.19047627056977934
2099,2007-05-30,0.5683330297470093,0.5683330297470093,0.5533329844474792,0.5603330135345459,331650000.0,0.0023510722161292907,2.750003725282749,0.9600440616863609,53.77571805134895,57.17194944167174,0.007118675131945529,-0.002726623491265623,-0.044244989401881485,-0.03515776116814706,26.520778415186726,0.01500004529953003,0.014566800886099074,0.0007830828428267989,-0.02673512994820515,0.028301295633858747,-0.012976023552689231,0.014542189238342829,-0.016333017349243195,43.13655367017703,-10.76900631278584,0.013759106395515993,5,0.006666988134384155,-0.004249513149261475,-0.06295803189277649,-0.043750032782554626,0.1611669659614563,2,0.2196492811885753,-1.02845611525493,0.5669999718666077,-1.2917862012950723,0.5609999895095825,1.0500290580714382,0.5523329973220825,0.2196492811885753
2100,2007-05-31,0.5773329734802246,0.5808330178260803,0.569832980632782,0.5724999904632568,481572000.0,0.015835686581900044,-1.163870226411997,0.6041216528334501,60.50783364807781,57.39498562888074,-0.0029199756200536386,-0.009883703402363553,-0.05096313107051054,-0.044345211458816536,26.61321974259088,0.012499988079071045,0.01251363386466009,0.008291378617286682,-0.017850560691287765,0.03443331792586113,-0.004779591037000541,0.021362348271573905,-0.02399998903274536,88.64838427812532,29.929649777500686,0.013070969654287197,5,-0.0023329555988311768,-0.008999466896057129,-0.06462472677230835,-0.053082987666130066,0.173334002494812,3,0.212182584420465,2.750003725282749,0.5683330297470093,-1.02845611525493,0.5669999718666077,-1.2917862012950723,0.5609999895095825,0.212182584420465
2101,2007-06-01,0.5813329815864563,0.5924999713897705,0.5803329944610596,0.5838329792022705,429084000.0,0.0069284248258318915,-4.407579109103673,-0.5172783779783928,48.02402271831732,55.690686253476784,-0.006156497975373432,-0.012683155683602232,-0.053458235045403146,-0.04857790530729966,26.785484695432636,0.015166997909545898,0.011781321808877587,0.011116388440132186,-0.015016825887442353,0.037249602767706724,-0.0019502187236550839,0.024182995603919455,-0.02799999713897705,71.48876981584597,15.991708995252502,0.01306660716378727,6,-0.006332963705062866,-0.012999475002288818,-0.06187473237514496,-0.057332977652549744,0.17666703462600708,4,0.18434702474041975,-1.163870226411997,0.5773329734802246,2.750003725282749,0.5683330297470093,-1.02845611525493,0.5669999718666077,0.18434702474041975
2102,2007-06-04,0.5845000147819519,0.5878329873085022,0.5736669898033142,0.5759999752044678,322002000.0,0.0054478814996059555,-1.1519043501487172,-3.400019073504518,52.18083980436502,54.57464672725147,-0.010273284072529587,-0.014825053318480053,-0.05540715241432692,-0.05178593114331065,26.647567515875014,0.014165997505187988,0.01050134098986466,0.013150072097778298,-0.013414766204369988,0.039714910399926584,-0.00013234705329590035,0.026432491248852497,-0.02930034875869747,79.57474589606353,25.92874565407378,0.01328241915107415,6,-0.012500017881393433,-0.016166508197784424,-0.060333505272865295,-0.06333352625370026,0.1701669692993164,0,0.22697519539258648,-4.407579109103673,0.5813329815864563,-1.163870226411997,0.5773329734802246,2.750003725282749,0.5683330297470093,0.22697519539258648
2103,2007-06-05,0.6018329858779907,0.6028329730033875,0.5851669907569885,0.5861669778823853,698586000.0,0.02965435527406246,1.0,1.843051182620769,61.39819377504616,54.018747617938565,-0.027989131651768417,-0.029648340439495602,-0.07111278884355432,-0.06949595107785544,26.1975288328106,0.018332958221435547,0.010501751898787104,0.027924743294715837,-6.985711585894006e-05,0.055919343705290614,0.013927443089428504,0.04192204350000317,-0.04484130554199217,97.9798235220453,44.01302245088519,0.013997300205287376,6,-0.02541649341583252,-0.03208300471305847,-0.07562471926212311,-0.08066649734973907,0.16733402013778687,1,0.1935753319622442,-1.1519043501487172,0.5845000147819519,-4.407579109103673,0.5813329815864563,-1.163870226411997,0.5773329734802246,0.1935753319622442
2104,2007-06-06,0.6063330173492432,0.6159999966621399,0.5951669812202454,0.5976669788360596,950736000.0,0.007477209752282832,-2.048875164647284,0.5531746514884033,60.45815661412311,54.536730230391605,-0.033212335220113354,-0.03171851976102724,-0.07393188220113067,-0.07431609120324356,26.932666335824184,0.02083301544189453,0.00889586915451801,0.02984977364540098,-0.00015882925504673295,0.05985837654584869,0.014845472195177067,0.04485407509562489,-0.046590859453201294,79.06085308448475,27.337819549686742,0.01500430145022388,6,-0.02333301305770874,-0.029999524354934692,-0.07879127562046051,-0.08516652882099152,0.1581670045852661,2,0.19736182954570025,1.0,0.6018329858779907,-1.1519043501487172,0.5845000147819519,-4.407579109103673,0.5813329815864563,0.19736182954570025
2105,2007-06-07,0.5998330116271973,0.612500011920929,0.5996670126914978,0.6035000085830688,791862000.0,-0.0107201909446768,-5.418112442616109,-0.4231457026521404,62.15009238172085,56.24455656162059,-0.025150649168761086,-0.02305321624318435,-0.0654855505859745,-0.06830232807674208,27.49957851691872,0.012832999229431152,0.007185300283217622,0.021224766969680786,-0.009091527554876966,0.05154106149423854,0.006066619707401966,0.03638291423195961,-0.03559022662986755,61.80997704968812,7.04317271864128,0.015158147262278859,6,-0.015166521072387695,-0.023499518632888794,-0.07124952971935272,-0.08333303034305573,0.1784999966621399,3,0.21617180376504153,-2.048875164647284,0.6063330173492432,1.0,0.6018329858779907,-1.1519043501487172,0.5845000147819519,0.21617180376504153
2106,2007-06-08,0.6091669797897339,0.6100000143051147,0.5874999761581421,0.5948330163955688,533268000.0,0.015560944432211121,1.8124990686793128,-3.9089106335944863,61.469130963723444,57.1230070414989,-0.02858043916088726,-0.02897663764050118,-0.07241834215568155,-0.07808916563932522,27.492574395235092,0.022500038146972656,0.00477601707556885,0.027450385689735457,-0.0019547230850056607,0.056855494464476575,0.012747831302364898,0.042152940077106016,-0.04078361785921936,83.8588907818594,30.83584479343417,0.014702554387370568,6,-0.024500489234924316,-0.032833486795425415,-0.07837525010108948,-0.09266699850559235,0.1658329963684082,4,0.23228441606297223,-5.418112442616109,0.5998330116271973,-2.048875164647284,0.6063330173492432,1.0,0.6018329858779907,0.23228441606297223
2107,2007-06-11,0.6113330125808716,0.6150000095367432,0.6058329939842224,0.6091669797897339,434634000.0,0.003555729156372367,-1.0753930234127251,0.15111192428602319,61.584208061684656,57.94979955760081,-0.02554189725734901,-0.030694997054564244,-0.07183449915949236,-0.08050313143609844,26.59764624373987,0.009167015552520752,0.005215146250707625,0.02833311855792997,-0.0039019596095360987,0.06056819672539604,0.012215579474196936,0.044450657641663005,-0.03914031987182698,84.86367467503847,31.31494957342656,0.016117539083733038,6,-0.02666652202606201,-0.03499951958656311,-0.08054128289222717,-0.09483303129673004,0.1495000123977661,0,0.23991343607047488,1.8124990686793128,0.6091669797897339,-5.418112442616109,0.5998330116271973,-2.048875164647284,0.6063330173492432,0.23991343607047488
2108,2007-06-12,0.6050000190734863,0.6166669726371765,0.6046670079231262,0.6081669926643372,526770000.0,-0.010359318697102826,-5.261402335671078,-1.4621078701155752,57.12194607216057,58.32160267102432,-0.014809065964884294,-0.02358931486322824,-0.06281152908012944,-0.07369632372506607,25.678841035918882,0.011999964714050293,0.008843302650596407,0.02074177265167232,-0.012906667814002404,0.05439021311734704,0.0039175524188349575,0.03756599288450968,-0.029302742048194053,59.99946867317474,7.981930604554236,0.01682422023283739,6,-0.01175004243850708,-0.028333038091659546,-0.07249978184700012,-0.08850003778934479,0.1549999713897705,1,0.2473834054368893,-1.0753930234127251,0.6113330125808716,1.8124990686793128,0.6091669797897339,-5.418112442616109,0.5998330116271973,0.2473834054368893
2109,2007-06-13,0.6194999814033508,0.6196669936180115,0.603833019733429,0.6116669774055481,587232000.0,0.023966879128483498,2.877536126112976,-2.4733404851975234,70.48456738580853,59.4301286418833,-0.023789430128591804,-0.03642585872791071,-0.0743814437661714,-0.08768389733319215,24.835975376828443,0.01583397388458252,0.011323493849407784,0.033000084757804915,-0.0037852694843550916,0.06978543899996492,0.014607407636724967,0.05139276187888486,-0.03970573481687012,99.48079670467116,40.75928947349955,0.018392677121079982,6,-0.02283298969268799,-0.04133298993110657,-0.07870849221944809,-0.09766699373722076,0.1321670413017273,2,0.24159326732082653,-5.261402335671078,0.6050000190734863,-1.0753930234127251,0.6113330125808716,1.8124990686793128,0.6091669797897339,0.24159326732082653
2110,2007-06-14,0.6305000185966492,0.6328330039978027,0.6158329844474792,0.6166669726371765,508548000.0,0.017756315615022222,-1.193406238464378,1.7659950082181775,87.64073387986079,63.83198543761035,-0.029563527715534832,-0.04596262430674258,-0.0822040761749856,-0.0981023792535971,24.856386549815234,0.017000019550323486,0.013865180493804696,0.04157512187957768,-3.8818525988193464e-05,0.08318906228514356,0.02076815167679469,0.062382092082360674,-0.04592104236638472,94.85367399370466,28.084379032933157,0.02080697020278294,6,-0.027250021696090698,-0.04300001263618469,-0.09033352881669998,-0.1086670309305191,0.12866699695587158,3,0.21252973732834124,2.877536126112976,0.6194999814033508,-5.261402335671078,0.6050000190734863,-1.0753930234127251,0.6113330125808716,0.21252973732834124
2111,2007-06-15,0.6591669917106628,0.6641669869422913,0.637499988079071,0.6376670002937317,1081998000.0,0.045467045628039715,-1.442702162625507,1.5542485349879351,89.63685030562104,67.99376438219434,-0.0514379097739357,-0.07145415093983598,-0.10726278210196893,-0.12601786173771523,25.165894490647254,0.03366696834564209,0.017498857525218736,0.065900394320488,0.0145864523814212,0.1172143362595548,0.040243423350954655,0.09155736529002134,-0.06783245159294304,91.71280215285763,18.48402914360038,0.02565697096953337,6,-0.03450000286102295,-0.0559999942779541,-0.11862549930810928,-0.13733400404453278,0.07999998331069946,4,0.18078274257850202,-1.193406238464378,0.6305000185966492,2.877536126112976,0.6194999814033508,-5.261402335671078,0.6050000190734863,0.18078274257850202
2112,2007-06-18,0.659500002861023,0.668166995048523,0.6541669964790344,0.6658329963684082,685662000.0,0.000505199978985349,1.5452250143580075,-0.2945579551440215,89.1398574625838,71.07617145858741,-0.04471570001622749,-0.06937135375289882,-0.10515580527543,-0.1258532744262969,25.4399912919963,0.013999998569488525,0.01971988838586547,0.06244175434112553,0.0034778902728345162,0.12140561840941655,0.032959822306980024,0.09192368637527104,-0.056512271251371704,86.52812585410597,8.555011267305431,0.0294819320341455,6,-0.03166651725769043,-0.050416499376297,-0.11841676384210587,-0.13766701519489288,0.07616698741912842,0,0.17513263502056198,-1.442702162625507,0.6591669917106628,-1.193406238464378,0.6305000185966492,2.877536126112976,0.6194999814033508,0.17513263502056198
2113,2007-06-19,0.6636670231819153,0.665166974067688,0.650833010673523,0.6553329825401306,491952000.0,0.006318453832926618,1.5293870167024275,-1.3159717647058824,89.39421480234655,74.29128903505668,-0.04379463132270889,-0.07102344658747284,-0.10648323222812728,-0.12918737111204925,25.033344605851937,0.014333963394165039,0.02434533272442152,0.06270042359828953,-0.003013683914281917,0.12841453111086099,0.029843369842003753,0.09555747735457532,-0.04894702415326713,93.00529487791206,10.186657478082452,0.032857053756285726,6,-0.035833537578582764,-0.05458351969718933,-0.1142505407333374,-0.1343340426683426,0.07566595077514648,1,0.14640775931711247,1.5452250143580075,0.659500002861023,-1.442702162625507,0.6591669917106628,-1.193406238464378,0.6305000185966492,0.14640775931711247
2114,2007-06-20,0.6643329858779907,0.6700000166893005,0.6598330140113831,0.6666669845581055,822792000.0,0.0010034590733203341,1.25931812763252,-0.280056071290641,88.60969769688428,77.23124518118595,-0.03952451356553943,-0.06928218277640463,-0.104076745090527,-0.12893889661597302,24.87561958131082,0.01016700267791748,0.028705272174623042,0.05958308577537541,-0.011631762694588543,0.13079793424533936,0.023975661540393434,0.09519051001035739,-0.0399925275657651,89.53785988124633,7.148619889073046,0.035607424234982,6,-0.03558298945426941,-0.05433297157287598,-0.11308300495147705,-0.13500000536441803,0.07316702604293834,2,0.14400459802373256,1.5293870167024275,0.6636670231819153,1.5452250143580075,0.659500002861023,-1.442702162625507,0.6591669917106628,0.14400459802373256
2115,2007-06-21,0.7163329720497131,0.7221670150756836,0.671999990940094,0.6771669983863831,1297326000.0,0.07827397897907873,-1.026950938743269,-16.780632310128198,92.0126223878958,80.62496645053844,-0.08187067821462357,-0.11593762743452052,-0.15204654742798795,-0.179369491105263,25.536272499141578,0.05783402919769287,0.03213725579040194,0.10441642403602602,0.019185598906243273,0.18964724916580877,0.061801011471134704,0.14703183660091734,-0.08286060206207257,93.10942732617283,8.955469585823366,0.04261541256489135,6,-0.05333295464515686,-0.08024945855140686,-0.16508299112319946,-0.18699999153614044,0.04183405637741089,3,0.04932629382430953,1.25931812763252,0.6643329858779907,1.5293870167024275,0.6636670231819153,1.5452250143580075,0.659500002861023,0.04932629382430953
2116,2007-06-22,0.7269999980926514,0.7311670184135437,0.7058330178260803,0.7166669964790344,882618000.0,0.014891156011450413,1.714302591791967,0.2638259858529043,92.3688494579027,84.04548216122934,-0.08276941440492747,-0.118946551170239,-0.15892767601191582,-0.1885435185517711,27.81462490621436,0.02533400058746338,0.036199285136726767,0.10635010004043577,0.01156617148424266,0.20113402859662888,0.058958135762339214,0.15374206431853232,-0.07578869908740216,94.81288132122356,9.663302727685007,0.04739196427809654,6,-0.05949997901916504,-0.08641648292541504,-0.1757500171661377,-0.19766701757907867,0.03566700220108032,4,0.04424624146390976,-1.026950938743269,0.7163329720497131,1.25931812763252,0.6643329858779907,1.5293870167024275,0.6636670231819153,0.04424624146390976
2117,2007-06-25,0.7078329920768738,0.7239999771118164,0.7001670002937317,0.7066670060157776,819702000.0,-0.026364520035851324,-2.36481448755817,0.1128409831621087,81.17646935076874,86.71820696996357,-0.05417101692884363,-0.09298241907031746,-0.13625377196810096,-0.16795052857126191,30.082194915613382,0.026832997798919678,0.040680431387332794,0.07984144389629366,-0.018179768681191755,0.17786265647377908,0.03083083760755101,0.12885205018503632,-0.04063054918996567,70.95373803310775,-12.053527299966888,0.04901060628874269,6,-0.04033297300338745,-0.06724947690963745,-0.1565830111503601,-0.1785000115633011,0.04916703701019287,0,0.044267480175727014,1.714302591791967,0.7269999980926514,-1.026950938743269,0.7163329720497131,1.25931812763252,0.6643329858779907,0.044267480175727014
2118,2007-06-26,0.675000011920929,0.7080000042915344,0.6733329892158508,0.7059999704360962,868482000.0,-0.04638520741963237,-1.0193983289035795,-26.586903179633985,67.31103915130842,86.36559272168577,-0.011582323718951293,-0.054434369700716134,-0.10013713431071514,-0.13397179536395676,31.639713318326447,0.034667015075683594,0.044342428997915295,0.041608461737632774,-0.05413832481983982,0.13735524829510537,-0.0062649315411035245,0.08948185501636907,0.056167006492614746,21.261946580257458,-59.67325672066606,0.0478733932787363,6,-0.0015000104904174805,-0.03441649675369263,-0.12075002491474152,-0.14566703140735626,0.07866698503494263,1,0.08987700338934079,-2.36481448755817,0.7078329920768738,1.714302591791967,0.7269999980926514,-1.026950938743269,0.7163329720497131,0.08987700338934079
2119,2007-06-27,0.693166971206665,0.6940000057220459,0.6716669797897339,0.675000011920929,613140000.0,0.026914013281327476,1.252104477028818,-0.5860317289407856,72.22237990652853,84.65244228020441,-0.020339628455630754,-0.06616170963510748,-0.11489743786166162,-0.15109128676862904,33.503122557376244,0.02233302593231201,0.04878253109333941,0.053533723950386025,-0.04061809983107778,0.14768554773184983,0.006457812059654122,0.10060963584111793,0.036843366622924756,36.13441589990433,-45.269390409699405,0.047075911890731896,6,-0.008833467960357666,-0.05258345603942871,-0.13250020146369934,-0.15950046479701996,0.015833020210266113,2,0.06660156162667552,-1.0193983289035795,0.675000011920929,-2.36481448755817,0.7078329920768738,1.714302591791967,0.7269999980926514,0.06660156162667552
2120,2007-06-28,0.6998329758644104,0.7073330283164978,0.6883329749107361,0.6951670050621033,597534000.0,0.009616737286459509,-1.0726542130210601,0.2568382924692658,71.86493536063301,82.67778506409465,-0.018032829052663568,-0.06659408095734909,-0.11821328457759539,-0.1567988141058444,34.934242027032134,0.01900005340576172,0.05510199256587067,0.05407472848892214,-0.038943728999505045,0.14709318597734933,0.007565499744708548,0.10058395723313573,0.027843627643585167,47.33777780003906,-32.361072906682736,0.046509228744213614,6,-0.008832961320877075,-0.05924946069717407,-0.13720795512199402,-0.16616646945476532,0.015166997909545898,3,0.05382289396979845,1.252104477028818,0.693166971206665,-1.0193983289035795,0.675000011920929,-2.36481448755817,0.7078329920768738,0.05382289396979845
2121,2007-06-29,0.6884999871253967,0.7046669721603394,0.6881669759750366,0.7045000195503235,516570000.0,-0.016193847860649258,1.0203329465256643,-3.4290897013361947,67.8215617927075,80.3090855452195,-0.0023483348628229317,-0.049351005006827764,-0.10382377114111951,-0.14486956060750145,35.90261188040432,0.016499996185302734,0.058844878242085175,0.03738338947296138,-0.052295642753732,0.12706242169965476,-0.007456126640385308,0.08222290558630807,0.03693623143386837,32.16518868977519,-44.94376776378317,0.04483951611334667,6,0.0025000274181365967,-0.0479164719581604,-0.12037496268749237,-0.15483348071575165,0.03783303499221802,4,0.10118669949813497,-1.0726542130210601,0.6998329758644104,1.252104477028818,0.693166971206665,-1.0193983289035795,0.675000011920929,0.10118669949813497
2122,2007-07-02,0.7171670198440552,0.7174999713897705,0.6961669921875,0.6983330249786377,563850000.0,0.041636940093997765,1.18800931671323,-1.1771222935820829,73.48231274045709,78.54109642723179,-0.024557546612313907,-0.07122088253792491,-0.12923695790392742,-0.17311618857151356,37.50740149870165,0.02899998426437378,0.06103249096378083,0.059417071938514754,-0.0291337452850271,0.1479678891620566,0.015141663326743826,0.10369248055028568,0.006118429164428729,99.27355484751934,19.17416888251168,0.044275408611770914,7,-0.021667003631591797,-0.0749170184135437,-0.15154200792312622,-0.1835005134344101,0.042665958404541016,0,0.06344405025703814,1.0203329465256643,0.6884999871253967,-1.0726542130210601,0.6998329758644104,1.252104477028818,0.693166971206665,0.06344405025703814
2123,2007-07-03,0.7183330059051514,0.7239999771118164,0.7108330130577087,0.7166669964790344,238770000.0,0.0016258221987810462,1.025694282059394,0.08845757036793235,71.91429579633358,76.68605177161503,-0.019169573122939987,-0.06662749974472737,-0.126789056084065,-0.17373096819258593,38.599689131266175,0.013166964054107666,0.06024131914879227,0.05475805699825287,-0.033632120936585186,0.14314823493309092,0.010562968030833786,0.09895314596567195,-0.04666602611541748,89.17132307215702,11.047529038715837,0.04419508896741904,7,-0.016916006803512573,-0.07608300447463989,-0.15049974620342255,-0.1846664994955063,0.05049997568130493,1,0.05382882710949932,1.18800931671323,0.7171670198440552,1.0203329465256643,0.6884999871253967,-1.0726542130210601,0.6998329758644104,0.05382882710949932
2124,2007-07-05,0.7260000109672546,0.7283329963684082,0.7149999737739563,0.718500018119812,373290000.0,0.010673329777520557,1.1918563918652105,4.5017709563164106,71.49294158868851,74.40608723836978,-0.019186906042125695,-0.06837532077921904,-0.13131259559851094,-0.1803362062930688,39.28723334898163,0.013333022594451904,0.060233646295392185,0.05644171237945561,-0.031834352284496825,0.14471777704340805,0.012303680047479393,0.10057974471143183,-0.053286371231079155,94.19164413525377,17.432902334543556,0.04413803233197619,7,-0.024583011865615845,-0.08375000953674316,-0.15816675126552582,-0.19141650199890137,0.0071669816970825195,3,0.0381087955518844,1.025694282059394,0.7183330059051514,1.18800931671323,0.7171670198440552,1.0203329465256643,0.6884999871253967,0.0381087955518844
2125,2007-07-06,0.7294999957084656,0.7323330044746399,0.7236670255661011,0.7250000238418579,282720000.0,0.00482091554867603,-1.418648367644001,0.5999968210825803,67.8511110425301,71.68189408110617,-0.023046294564740832,-0.0649952360907855,-0.13186450827674134,-0.18293489873720148,40.044716454557005,0.008665978908538818,0.06013455225207287,0.05345834791660309,-0.03226564877113125,0.13918234460433743,0.01059634957273592,0.09632034626047026,-0.05456158170700076,93.58554784657677,17.945156556182738,0.04286199834386717,7,-0.027500003576278687,-0.07841700315475464,-0.15995822846889496,-0.1949164867401123,-0.004333019256591797,4,-0.028101445390175117,1.1918563918652105,0.7260000109672546,1.025694282059394,0.7183330059051514,1.18800931671323,0.7171670198440552,-0.028101445390175117
2126,2007-07-09,0.7506669759750366,0.7541670203208923,0.7319999933242798,0.7321670055389404,536784000.0,0.02901573734214269,-1.353937882537613,4.111130243585838,70.92589400294969,70.54294126468183,-0.04526294616140103,-0.07907191224676047,-0.1499969863854833,-0.20323600693402954,41.87084510920217,0.024667024612426758,0.06139053640314729,0.06755032837390895,-0.01829098553985098,0.15339164228766888,0.024629671417028987,0.11047098533078892,-0.07228488654518128,93.96544371012014,18.888396852600934,0.04292065695687998,7,-0.03774997591972351,-0.08674997091293335,-0.17900021374225616,-0.21541696786880493,0.002665996551513672,0,-0.047513748896110264,-1.418648367644001,0.7294999957084656,1.1918563918652105,0.7260000109672546,1.025694282059394,0.7183330059051514,-0.047513748896110264
2127,2007-07-10,0.7580000162124634,0.7624999880790709,0.7388330101966858,0.7468330264091492,552654000.0,0.009768699665922975,1.3471072426074127,0.6036220350669184,71.34240820638517,70.99087115969034,-0.04998822774403067,-0.0788988271889558,-0.15390596485823838,-0.209531989824989,43.64287965250047,0.023666977882385143,0.05610993785270968,0.06755001842975616,-0.017526468789859195,0.15262650564937152,0.02501177481994843,0.1100882620395639,-0.07355513231132504,91.29042901244557,17.7177462681189,0.042538243609807694,7,-0.04091653227806091,-0.08991652727127075,-0.18633325397968292,-0.2227500081062317,-0.03650003671646118,1,-0.04177703617089701,-1.353937882537613,0.7506669759750366,-1.418648367644001,0.7294999957084656,1.1918563918652105,0.7260000109672546,-0.04177703617089701
2128,2007-07-11,0.7546669840812683,0.7630000114440918,0.7441669702529907,0.7578330039978027,582612000.0,-0.004397139920721105,1.7900729823879766,-0.28351596735539175,70.19394839643938,70.76548988079156,-0.0381811677876881,-0.06722486653544801,-0.14702028991111948,-0.20522397142358284,45.44391444689906,0.018833041191101074,0.0492755798287966,0.056733638048172,-0.022847705528362794,0.1363149816247068,0.016942966259904546,0.09652430983643945,-0.06241658976233677,82.63953995184445,10.628379277598441,0.03979067178826741,7,-0.0290834903717041,-0.08058348298072815,-0.18450023233890533,-0.21941697597503662,-0.045166969299316406,2,0.006845395752428374,1.3471072426074127,0.7580000162124634,-1.353937882537613,0.7506669759750366,-1.418648367644001,0.7294999957084656,0.006845395752428374
2129,2007-07-12,0.7691670060157776,0.7699999809265137,0.7546669840812683,0.7599999904632568,438732000.0,0.019213801902519423,1.8308032594760848,-2.8954383718960033,64.19002941715107,69.912722553738,-0.04555774399008106,-0.07371680006080106,-0.15791397446184374,-0.21838068431692403,47.26164490152722,0.015332996845245361,0.046369756542000484,0.06375030875205989,-0.012869167101619339,0.14036978460573912,0.02544057082522022,0.10206004667889956,-0.06842665764182687,98.2021977569603,27.667656280677406,0.03830973792683962,7,-0.04008352756500244,-0.09041702747344971,-0.19608376920223236,-0.23250052332878113,-0.017834007740020752,3,-0.0004342677555183583,1.7900729823879766,0.7546669840812683,1.3471072426074127,0.7580000162124634,-1.353937882537613,0.7506669759750366,-0.0004342677555183583
2130,2007-07-13,0.7645000219345093,0.7761669754981995,0.7636669874191284,0.7670000195503235,372630000.0,-0.006067582260766646,-5.000858430502897,-0.2727166329642321,60.40707530128852,69.08889072135813,-0.034367146701899776,-0.061657348138679735,-0.14941098222340154,-0.21246107707832773,48.68870728841021,0.012499988079071045,0.04839265877317933,0.0523833245038986,-0.019969051294378204,0.1247357003021754,0.016207136604760253,0.08855951240303694,-0.05406332500319977,73.58444478332629,5.8680998846158445,0.03617618789913839,7,-0.028333038091659546,-0.0826665461063385,-0.18483327329158783,-0.2212500274181366,-0.016167044639587402,4,-0.04098499459932814,1.8308032594760848,0.7691670060157776,1.7900729823879766,0.7546669840812683,1.3471072426074127,0.7580000162124634,-0.04098499459932814
2131,2007-07-16,0.7783330082893372,0.781499981880188,0.7649999856948853,0.7651669979095459,541710000.0,0.018094160834455586,-1.4444375764372408,-5.266409174355673,70.16221906904215,68.71999142453424,-0.03812666883200633,-0.06967736317989015,-0.15950124422340117,-0.22481788109979428,49.237001753848766,0.01699995994567871,0.04828075789073516,0.06025801002979281,-0.013350508298641706,0.13386652835822732,0.02345375086557555,0.09706226919401006,-0.057379466787325306,92.57745870894468,24.22671893022857,0.036804259164217236,7,-0.032166510820388794,-0.09383302927017212,-0.19783301651477814,-0.23508301377296448,0.010500013828277588,0,-0.06830756407763638,-5.000858430502897,0.7645000219345093,1.8308032594760848,0.7691670060157776,1.7900729823879766,0.7546669840812683,-0.06830756407763638
2132,2007-07-17,0.7749999761581421,0.7971670031547546,0.7743330001831055,0.781499981880188,643812000.0,-0.004282270051119363,-4.829493578428389,-0.49369592872438195,84.40396396292941,70.10773233193378,-0.02875076339254712,-0.06034143480188803,-0.15251600293922618,-0.22006894633676666,49.80554076305166,0.02283400297164917,0.04808767162858285,0.05114997923374176,-0.021221761676277096,0.12352172014376062,0.014964108778732332,0.08733584968875119,-0.04314807538805854,58.17544672528911,-15.465324455781719,0.03618587045500943,7,-0.01891648769378662,-0.07449996471405029,-0.19449998438358307,-0.2317499816417694,0.03183305263519287,1,-0.02795742490083708,-1.4444375764372408,0.7783330082893372,-5.000858430502897,0.7645000219345093,1.8308032594760848,0.7691670060157776,-0.02795742490083708
2133,2007-07-18,0.7608330249786377,0.7661669850349426,0.7458329796791077,0.7638329863548279,550656000.0,-0.018279937568170368,4.303629311215963,0.46153211312034625,73.93868312444806,70.3794813914626,-0.00885208530171755,-0.04060357777524226,-0.1344261933844233,-0.20453281395053202,49.99574058736207,0.029166996479034424,0.049632314462023985,0.032124727964401245,-0.036166628707561044,0.10041608463636353,-0.0020209503715798993,0.06627040630038239,-0.015918103731619948,29.220474616890492,-47.13365942213772,0.03414567833598116,7,-0.00041601061820983887,-0.0603330135345459,-0.18033303320407867,-0.21758303046226501,0.03916698694229137,2,-0.05169734250657676,-4.829493578428389,0.7749999761581421,-1.4444375764372408,0.7783330082893372,-5.000858430502897,0.7645000219345093,-0.05169734250657676
2134,2007-07-19,0.7599999904632568,0.7754999995231628,0.7546669840812683,0.7716670036315918,407376000.0,-0.0010948979447944485,1.1551761347170066,3.889054459478254,72.20200440153661,70.86291398690777,-0.0030049660791976462,-0.03397799972032067,-0.12973340299218217,-0.2021884721707865,50.13486347922904,0.02083301544189453,0.04714578136323144,0.026508343219757036,-0.035950064394581704,0.08896675083409578,-0.004720860587412279,0.05773754702692635,0.0371670126914978,27.597701923501177,-50.26110875529977,0.031229203807169363,7,0.004583507776260376,-0.05949997901916504,-0.17504151165485382,-0.21641650795936584,0.04416698217391968,3,-0.06644733725657381,4.303629311215963,0.7608330249786377,-4.829493578428389,0.7749999761581421,-1.4444375764372408,0.7783330082893372,-0.06644733725657381
2135,2007-07-20,0.7516670227050781,0.7676669955253601,0.7480000257492065,0.7649999856948853,505650000.0,-0.010964431398346908,1.1071396640909381,1.1427914580566056,73.83679005292481,71.18634688134946,0.009837597764785877,-0.02409766634820576,-0.11763852409151676,-0.1921191853841293,48.997775544811496,0.019666969776153564,0.045341903642304504,0.016408672928810097,-0.046005056364034624,0.07882240222165482,-0.014798191717612208,0.0476155375752324,0.04464998006820675,11.364866088741609,-69.28832101388122,0.03120686464642235,7,0.01633298397064209,-0.04516702890396118,-0.16425003111362457,-0.20616702735424042,0.07066595554351807,4,-0.00044437818772358195,1.1551761347170066,0.7599999904632568,4.303629311215963,0.7608330249786377,-4.829493578428389,0.7749999761581421,-0.00044437818772358195
2136,2007-07-23,0.7591670155525208,0.7746670246124268,0.7473329901695251,0.7490000128746033,360474000.0,0.009977812809256692,-3.0491722219769546,-0.7625463811524879,68.86249953823693,70.91080147377744,0.00410144492388087,-0.030634892106575218,-0.12087877827513882,-0.19777371787568376,47.7141809236623,0.02733403444290161,0.04349792790942231,0.022300314903259233,-0.04087061061456765,0.08547124042108611,-0.009285147855654263,0.05388577766217273,0.03521730813980095,25.97504534149519,-50.1613899685496,0.03158546275891345,7,0.011499971151351929,-0.04183351993560791,-0.16379201412200928,-0.20708401501178741,0.013000011444091797,0,-0.014270954922499968,1.1071396640909381,0.7516670227050781,1.1551761347170066,0.7599999904632568,4.303629311215963,0.7608330249786377,-0.014270954922499968
2137,2007-07-24,0.7391669750213623,0.7624999880790709,0.7344999909400941,0.7561669945716858,457560000.0,-0.026344717461944,-1.126529217244479,-1.6720778078722431,58.00284271992615,69.55623417638708,0.023634498193817688,-0.008608382646155488,-0.09801011915748847,-0.1759246447422511,46.48333093680513,0.02799999713897683,0.042597408054354524,0.0007335752248763816,-0.06094203080429561,0.062409181254048374,-0.03010422778970967,0.03157137823946243,0.052394268659591625,11.382885620164153,-60.49793299606106,0.030837803014585996,7,0.02666652202606201,-0.01516696810722351,-0.125249981880188,-0.17066697776317596,0.07683300971984863,1,0.06719191843604366,-3.0491722219769546,0.7591670155525208,1.1071396640909381,0.7516670227050781,1.1551761347170066,0.7599999904632568,0.06719191843604366
2138,2007-07-25,0.7356669902801514,0.7498329877853394,0.7186669707298279,0.7393329739570618,437196000.0,-0.004735039388238049,1.52704149318435,0.2156458506449566,53.83613232900314,68.40580116659287,0.026994682188767438,-0.00034819494041971044,-0.09143496383845862,-0.17035101730615176,46.51866179833766,0.031166017055511475,0.0387267502082278,-0.005799758434295699,-0.05983340489480371,0.04823388802621231,-0.032816581664549704,0.021217064795958307,0.051329353181533754,29.912218143681173,-37.52933240551857,0.027016823230253992,7,0.022249996662139893,-0.011666983366012573,-0.11720849573612213,-0.16408349573612213,0.07566601037979126,2,0.0967367565127295,-1.126529217244479,0.7391669750213623,-3.0491722219769546,0.7591670155525208,1.1071396640909381,0.7516670227050781,0.0967367565127295
2139,2007-07-26,0.7393329739570618,0.7496669888496399,0.7179999947547913,0.7278329730033875,710268000.0,0.004983210780620029,-1.0321528157619941,-3.1369482155922284,53.89687144788722,67.68244518288161,0.020843624091055557,-0.0003986406773741624,-0.09175323361890153,-0.17163219790684647,46.63619594408927,0.03166699409484863,0.034016421789108686,-0.0044420748949051125,-0.05350355192237932,0.0446194021325691,-0.028972813408642217,0.020088663618831992,0.040830432231437674,37.64619260240977,-25.39411301934512,0.024530738513737108,7,0.01825052499771118,-0.01083296537399292,-0.12087447941303253,-0.1660829782485962,0.11333400011062622,3,0.0820564483133559,1.52704149318435,0.7356669902801514,-1.126529217244479,0.7391669750213623,-3.0491722219769546,0.7591670155525208,0.0820564483133559
2140,2007-07-27,0.7375000119209291,0.7714999914169312,0.7371670007705688,0.7375000119209291,615480000.0,-0.0024792104514456126,-102.09862180057418,0.0,43.83748054902932,64.75747423621351,0.020611370028698506,0.004638761578076522,-0.08676123622940313,-0.16785329344790112,46.661371937399196,0.034332990646362305,0.02955123117016567,-0.008158388733863764,-0.05281123808795385,0.03649446062022632,-0.030484813410908806,0.014168035943181279,0.03520378489552545,34.41157444660091,-23.695879168245597,0.022326424677045025,7,0.020083487033843883,-0.0030830204486848034,-0.11812500655651104,-0.15966650843620311,0.14149999618530262,4,0.0903958774761282,-1.0321528157619941,0.7393329739570618,1.52704149318435,0.7356669902801514,-1.126529217244479,0.7391669750213623,0.0903958774761282
2141,2007-07-30,0.758167028427124,0.7593330144882202,0.7400000095367432,0.7401670217514038,538158000.0,0.02802307277577487,-1.1089748174541767,100.0,50.069492875616184,60.94253300428982,-0.0035950756842266784,-0.011111034688490729,-0.10365228714122332,-0.18620556124555565,46.69764208982904,0.02183300256729115,0.02662480419071045,0.009025275707244873,-0.026862333172343544,0.04491288458683329,-0.00891852873254928,0.026969080147039026,0.013332962989807129,75.0785722959822,20.29409127005748,0.017943804439794184,7,-0.011417031288146973,-0.02375003695487976,-0.10862526297569275,-0.15425002574920654,0.11416596174240112,0,0.08463299961037518,-102.09862180057418,0.7375000119209291,-1.0321528157619941,0.7393329739570618,1.52704149318435,0.7356669902801514,0.08463299961037518
2142,2007-07-31,0.7626670002937317,0.7988330125808716,0.761667013168335,0.7881669998168945,711492000.0,0.0059353304718925415,-1.7029843532239641,-1.4166661147720123,53.296748103273124,58.648984668603724,-0.011206991180677917,-0.012677465425553258,-0.10461153577920479,-0.18866579311245923,46.77397757984021,0.04066598415374756,0.02495966619084533,0.011250248551368691,-0.021755838944905515,0.0442563360476429,-0.005252795196768467,0.02775329229950585,-0.04466700553894043,55.2583668656855,3.832236496413188,0.016503043748137113,7,-0.0042504966259002686,-0.027417004108428955,-0.10862523317337036,-0.15424999594688416,0.11349999904632568,1,0.012456323269817604,-1.1089748174541767,0.758167028427124,-102.09862180057418,0.7375000119209291,-1.0321528157619941,0.7393329739570618,0.012456323269817604
2143,2007-08-01,0.7570000290870667,0.7701669931411743,0.7216669917106628,0.7516670227050781,705828000.0,-0.007430465989065271,2.0631320783838367,-0.2091375090867867,44.59240083542701,55.58125093903598,-0.006862582731025801,-0.004179408429808351,-0.09545578280867018,-0.180888824847515,46.06089073355935,0.048500001430511475,0.019851077636506065,0.003649926185607888,-0.0255013685199712,0.03280122089118698,-0.010925721167181601,0.018225573538397377,-0.03738337397575375,48.247653472727634,2.625261344159483,0.014575647352789541,8,0.0014164745807647705,-0.021750032901763916,-0.10295826196670532,-0.14858302474021912,0.08716696500778198,2,0.07793917224190539,-1.7029843532239641,0.7626670002937317,-1.1089748174541767,0.758167028427124,-102.09862180057418,0.7375000119209291,0.07793917224190539
2144,2007-08-02,0.7536669969558716,0.7663329839706421,0.7434999942779541,0.7656670212745667,468606000.0,-0.004402948484975133,2.425303903466221,-2.250142501089714,45.127498742652946,52.39132968233911,-0.005053820897616745,0.0014046583707276739,-0.0887028645605914,-0.17539585514095546,45.2082171638578,0.02283298969268799,0.012690108201335759,-0.0010664552450180276,-0.027225242464017807,0.025092331973981752,-0.014145848854517973,0.012012938364481918,-0.03246601469516752,41.46903635089844,-0.590883630825104,0.013079393609499909,8,0.004749506711959839,-0.018417000770568848,-0.09662523865699768,-0.1392499804496765,0.09283298254013062,3,0.0765139032715898,2.0631320783838367,0.7570000290870667,-1.7029843532239641,0.7626670002937317,-1.1089748174541767,0.758167028427124,0.0765139032715898
2145,2007-08-03,0.7089999914169312,0.7566670179367065,0.7086669802665709,0.7511669993400574,623412000.0,-0.05926623524627517,-1.2412627553682762,3.513910205784619,25.586784796673157,47.58291693327647,0.036793627302407206,0.04685962672002408,-0.040559426494137796,-0.12846609304447887,43.76168002260009,0.04800003767013561,0.007098914401206469,-0.044708460569381714,-0.0761112757518575,-0.013305645386905929,-0.06040986816061966,-0.029007052978143766,0.08983302116394043,0.3693310460855243,-33.84223444634083,0.015701407591237903,8,0.04475000500679016,0.03450000286102295,-0.0465414822101593,-0.09316647052764893,0.15549999475479126,4,0.2026332643017943,2.425303903466221,0.7536669969558716,2.0631320783838367,0.7570000290870667,-1.7029843532239641,0.7626670002937317,0.2026332643017943
2146,2007-08-06,0.7149999737739563,0.7203329801559448,0.6949999928474426,0.7149999737739563,524724000.0,0.008462598631396645,3.7502263252601344,-0.0,29.26256164272371,44.38955236914286,0.026674835808615627,0.04010685534757008,-0.04227531784914307,-0.13210818998374108,41.68675073156262,0.025332987308502197,0.0017915171432373311,-0.03692512810230253,-0.07278931273930633,-0.0010609434652987249,-0.05485722042080443,-0.018993035783800627,0.08202971816062932,19.261677044412004,-11.426272797088671,0.01793209231850188,8,0.031916528940200806,0.028500020503997803,-0.04920820891857147,-0.0952499508857727,0.11550003290176392,0,0.22937068580106446,-1.2412627553682762,0.7089999914169312,2.425303903466221,0.7536669969558716,2.0631320783838367,0.7570000290870667,0.22937068580106446
2147,2007-08-07,0.7263330221176147,0.7381669878959656,0.7055000066757202,0.7149999737739563,565764000.0,0.015850417845247877,-1.1538918025635534,100.0,37.837721985622444,42.611951219878335,0.014896352402929414,0.02769994485605831,-0.04938366131321281,-0.14091634463346936,39.456955928413265,0.03266698122024536,-0.003139314260440562,-0.024008730053901695,-0.06150272620457442,0.013485266096771031,-0.042755728129238,-0.005261731978565387,0.0666154818534852,41.68455458875753,10.364388609939013,0.018746998075336356,8,0.02058348059654236,0.02058348059654236,-0.06054125726222992,-0.10658299922943115,0.10441696643829346,1,0.2010096795905676,3.7502263252601344,0.7149999737739563,-1.2412627553682762,0.7089999914169312,2.425303903466221,0.7536669969558716,0.2010096795905676
2148,2007-08-08,0.7598329782485962,0.7825000286102295,0.7338330149650574,0.7394999861717224,660744000.0,0.04612203371025703,-2.0736801290461018,1.7941326517195495,49.95214519986637,42.173648303431584,-0.016556228493487368,-0.005684596262033659,-0.07837596284255732,-0.1715991210445229,37.49960700187657,0.056167006492614746,-0.006772225453191338,0.009232926368713423,-0.028457195655590573,0.04692304839301742,-0.009612134643438575,0.02807798738086542,0.029197585277557447,74.09481017461088,40.55625211543159,0.018845061012151998,8,-0.012916475534439087,-0.012916475534439087,-0.09095796942710876,-0.13799947500228882,0.0464169979095459,2,0.15310472751473547,-1.1538918025635534,0.7263330221176147,3.7502263252601344,0.7149999737739563,-1.2412627553682762,0.7089999914169312,0.15310472751473547
2149,2007-08-09,0.7688329815864563,0.7900000214576721,0.7475000023841858,0.7649999856948853,1251834000.0,0.01184471271384524,-1.1888630855444822,0.18851115846991331,54.89991312771859,43.40280747884151,-0.023391452984956262,-0.015505902635818636,-0.08271376769535244,-0.17773826111790025,35.35855513066838,0.04250001907348633,-0.007462314678211568,0.01824963092803955,-0.01940612987444834,0.05590539173052744,-0.0005782494732043952,0.0370775113292835,-0.07383298873901367,77.71891210889954,39.66635063066229,0.01882788040124392,8,-0.021916478872299194,-0.021916478872299194,-0.09699948132038116,-0.1425829827785492,0.03566700220108032,3,0.09798488659129001,-2.0736801290461018,0.7598329782485962,-1.1538918025635534,0.7263330221176147,3.7502263252601344,0.7149999737739563,0.09798488659129001
2150,2007-08-10,0.7331669926643372,0.7381669878959656,0.6898329854011536,0.7058330178260803,1141014000.0,-0.046389774861796074,1.5892777316559168,7.1312298816614055,43.60650816804168,42.684698066888785,0.012957923818139983,0.018648452046034603,-0.0429940372383365,-0.13935250926732,32.38200578699471,0.07899999618530273,-0.008025741358250738,-0.01584970653057094,-0.053674400157538216,0.021974987096396337,-0.03476205334405458,0.0030626402829126986,0.05683302879333496,43.2617445511043,3.5293812542469425,0.01891234681348364,8,0.011166006326675415,0.011166006326675415,-0.061333492398262024,-0.10691699385643005,0.14183300733566284,4,0.15458004515425827,-1.1888630855444822,0.7688329815864563,-2.0736801290461018,0.7598329782485962,-1.1538918025635534,0.7263330221176147,0.15458004515425827
2151,2007-08-13,0.7251669764518738,0.7440000176429749,0.7099999785423279,0.7390000224113464,700410000.0,-0.010911588072713418,1.8531856787011194,-0.5060751698692508,46.341436821051104,41.911885702197445,0.017639599419142282,0.023675008280523935,-0.0310786129550934,-0.12908275143536985,29.194895218612192,0.03400003910064697,-0.009090193855255668,-0.021191421151161238,-0.05779424625584306,0.015411403953520586,-0.039492833703502095,-0.0028900085988203816,0.06483304500579834,35.275068966584236,-7.711051648354939,0.01830141255234089,8,0.014749526977539062,0.019166022539138794,-0.048625484108924866,-0.09491696953773499,0.13383305072784424,0,0.1921392096501453,1.5892777316559168,0.7331669926643372,-1.1888630855444822,0.7688329815864563,-2.0736801290461018,0.7598329782485962,0.1921392096501453
2152,2007-08-14,0.7533329725265503,0.7649999856948853,0.7279999852180481,0.7301669716835022,1092174000.0,0.03884070426440034,-1.6909116918415252,-1.6746854532919684,54.08938684998583,42.96710637048175,-0.013398682714946486,-0.006532371920935809,-0.055023280957450016,-0.1549678178861883,25.737047088747772,0.039833009243011475,-0.007885153066009343,0.008057925105094954,-0.02618186107145526,0.04229771128164517,-0.009061967983180153,0.02517781819337006,0.03466370820999143,63.39409612716034,17.979497509774475,0.01711989308827511,8,-0.013416469097137451,-0.00899997353553772,-0.0649159699678421,-0.1079159677028656,0.10066699981689453,1,0.10243416518775872,1.8531856787011194,0.7251669764518738,1.5892777316559168,0.7331669926643372,-1.1888630855444822,0.7688329815864563,0.10243416518775872
2153,2007-08-15,0.7214999794960022,0.7599999904632568,0.7204999923706055,0.7493330240249634,695142000.0,-0.04225620567726607,-1.6480724853400996,-1.2014609132380145,46.348166491228405,43.10273612032348,0.014381419060823353,0.023402666686338613,-0.019810606329110025,-0.12092535976149132,23.908324549483936,0.03949999809265137,-0.009878604314949468,-0.02180841565132141,-0.05679585042911317,0.013179019126470348,-0.039302133040217346,-0.004314698262425476,0.06453342733383172,31.614187003577456,-14.17238965677302,0.01749371738889589,8,0.018416523933410645,0.022833019495010376,-0.02891649305820465,-0.07191649079322815,0.140749990940094,2,0.15142066828085254,-1.6909116918415252,0.7533329725265503,1.8531856787011194,0.7251669764518738,1.5892777316559168,0.7331669926643372,0.15142066828085254
2154,2007-08-16,0.7095000147819519,0.7195000052452087,0.675000011920929,0.7143329977989197,780030000.0,-0.016631968198298153,4.868002829521339,0.17364191013810576,44.49538338807146,45.20369151936773,0.02174406025647535,0.033123579837134653,-0.004645790601941813,-0.10677924613154466,21.804993323825716,0.04649996757507324,-0.013282522831729704,-0.0312833815813065,-0.06842169394586806,0.005854930783255052,-0.049852537763587224,-0.01271422539902578,0.07460938361930836,38.33334768260385,-8.524767180237639,0.018569156182280756,8,0.023000001907348633,0.027416497468948364,-0.00966651737689972,-0.05966651439666748,0.1747499704360962,3,0.1363635790845248,-1.6480724853400996,0.7214999794960022,-1.6909116918415252,0.7533329725265503,1.8531856787011194,0.7251669764518738,0.1363635790845248
2155,2007-08-17,0.7513329982757568,0.7519999742507935,0.7064999938011169,0.7291669845581055,728712000.0,0.05896121581711489,2.872344418968001,-4.586404222781313,48.75969475267454,47.3700396426956,-0.01503341081345555,-0.009207799679093798,-0.04255302111593984,-0.14604934748431853,19.814713220349834,0.045499980449676514,-0.014263459839001014,0.01056630313396456,-0.026551696088046195,0.047684302355975317,-0.007992696477040817,0.02912530274496994,0.028412024666290225,84.81445399811517,39.81063944468875,0.01855899961100536,8,-0.0188329815864563,-0.014416486024856567,-0.04741626977920532,-0.09799951314926147,0.1441670060157776,4,0.07076354377325811,4.868002829521339,0.7095000147819519,-1.6480724853400996,0.7214999794960022,-1.6909116918415252,0.7533329725265503,0.07076354377325811
2156,2007-08-20,0.7483329772949219,0.7599999904632568,0.7391669750213623,0.7518330216407776,519684000.0,-0.003992931213882223,1.1007395742864956,-0.15790138860504888,47.38428292142374,48.43076863556241,-0.00760791441893971,-0.007442642088506979,-0.03588207486816708,-0.1403261825890474,17.600743421026014,0.02083301544189453,-0.015294605863618527,0.008107984066009544,-0.02818642866861798,0.04440239680063707,-0.010039222301304274,0.02625519043332336,0.02722224520628047,81.48109638140096,36.213991663459765,0.01814720636731377,8,-0.015832960605621338,-0.011416465044021606,-0.03933274745941162,-0.09191599488258362,0.1684170365333557,0,0.16926558971509542,2.872344418968001,0.7513329982757568,4.868002829521339,0.7095000147819519,-1.6480724853400996,0.7214999794960022,0.16926558971509542
2157,2007-08-21,0.7888330221176147,0.7948330044746399,0.7416669726371765,0.7528330087661743,715338000.0,0.05412035290639294,1.2152523388624945,-10.285587779499668,55.15378788244319,49.00872893362649,-0.04281215063458521,-0.04641054408290535,-0.07223472223205829,-0.17770421089733968,16.27619721607309,0.05316603183746338,-0.008156137736274438,0.04612472653388977,0.0038340379033161565,0.08841541516446338,0.024979382218602963,0.06727007084917658,-0.11383301019668579,94.99304638133287,48.03325939739092,0.02114534431528682,8,-0.05391651391983032,-0.05191650986671448,-0.07349978387355804,-0.12974953651428223,0.13066697120666504,1,0.08895039012659556,1.1007395742864956,0.7483329772949219,2.872344418968001,0.7513329982757568,4.868002829521339,0.7095000147819519,0.08895039012659556
2158,2007-08-22,0.806833028793335,0.8115000128746033,0.7925000190734863,0.8088330030441284,566154000.0,0.022818525810949675,4.1813497610610835,-0.05555481969601642,58.21736611811631,49.37733482144847,-0.05972477934613529,-0.06198353070284768,-0.08558849690253068,-0.1924671369305736,15.834318262107693,0.022666990756988525,-0.0009967278493474563,0.06056643128395078,0.009670133590098051,0.11146272897780352,0.03511828243702442,0.08601458013087715,-0.12943635702133183,96.5809640669144,46.90552527142993,0.025448148846926387,8,-0.06358301639556885,-0.06358301639556885,-0.07854127883911133,-0.13991603255271912,0.09916698932647705,2,0.058459361313766056,1.2152523388624945,0.7888330221176147,1.1007395742864956,0.7483329772949219,2.872344418968001,0.7513329982757568,0.058459361313766056
2159,2007-08-23,0.8000000119209291,0.8201670050621033,0.796500027179718,0.8106669783592224,667986000.0,-0.00846893549043859,-1.6792396812437163,5.3335518865112395,65.92780565729129,51.857478986920654,-0.05364738305938821,-0.05309464404437625,-0.07456030168050376,-0.18239592612184896,15.460650278662843,0.023666977882385254,0.004127197743518107,0.050700062513351574,-0.005419616986357956,0.1068197420130611,0.022640222763496753,0.0787599022632064,-0.11723920650482189,82.25783108269682,25.25719577910148,0.02805983974985479,8,-0.05241650342941295,-0.05241650342941295,-0.06954149901866924,-0.13308301568031322,0.14424997568130493,3,0.07781244698446299,4.1813497610610835,0.806833028793335,1.2152523388624945,0.7888330221176147,1.1007395742864956,0.7483329772949219,0.07781244698446299
2160,2007-08-24,0.8041669726371765,0.8056669831275941,0.7918329834938049,0.7976670265197754,361644000.0,0.0052087008176935345,1.9124310622838878,-0.6093528235044374,65.70776249954326,54.00929295119756,-0.05217010402848199,-0.05482173756943132,-0.07475178644098768,-0.18323830361162063,14.337684324050723,0.013833999633789174,0.005010411732646269,0.0515336751937866,-0.00935218015053263,0.11241953053810583,0.021090747521626985,0.08197660286594621,-0.11316179524230963,80.24688087537851,17.70944036720359,0.030442927672159614,8,-0.0565834641456604,-0.0565834641456604,-0.07162521779537201,-0.13724997639656067,0.13108301162719727,4,0.09958505547454677,-1.6792396812437163,0.8000000119209291,4.1813497610610835,0.806833028793335,1.2152523388624945,0.7888330221176147,0.09958505547454677
2161,2007-08-27,0.8223329782485962,0.8308330178260803,0.8004999756813049,0.8041669726371765,635946000.0,0.022589842942500216,-1.3790621734892559,2.7947932618683002,66.51390783450208,55.389795282810475,-0.061579375647400125,-0.0716053573850064,-0.08957342343943586,-0.19792437231559512,13.323627864627896,0.03033304214477539,0.004657162568663775,0.06649138331413273,-0.001919488289908844,0.1349022549181743,0.03228594751211189,0.10069681911615358,-0.12357809119369512,90.46717889138598,24.247202600284652,0.0342054358020208,8,-0.06941646337509155,-0.06941646337509155,-0.08508297801017761,-0.15541598200798035,0.07316702604293823,0,0.0889749383501186,1.9124310622838878,0.8041669726371765,-1.6792396812437163,0.8000000119209291,4.1813497610610835,0.806833028793335,0.0889749383501186
2162,2007-08-28,0.7721670269966125,0.8283330202102661,0.7703329920768738,0.8249999880790709,560022000.0,-0.06100442591859445,-1.0530608800227865,-2.9083422196702426,52.0066460556451,56.01851523441233,-0.009455170497400411,-0.0218093738888423,-0.03658781826218149,-0.14515226934253933,10.949044229946908,0.058000028133392334,0.008636966904316479,0.015850430727004983,-0.052891108048854774,0.08459196950286474,-0.01852033866092495,0.050221200114934916,-0.06284588948001713,3.031461387043828,-59.623297431020966,0.03437076938792988,8,-0.01925051212310791,-0.01925051212310791,-0.028166785836219788,-0.10250002145767212,0.12733298540115356,1,0.18724315048005713,-1.3790621734892559,0.8223329782485962,1.9124310622838878,0.8041669726371765,-1.6792396812437163,0.8000000119209291,0.18724315048005713
2163,2007-08-29,0.8159999847412109,0.8169999718666077,0.786666989326477,0.7883329987525941,538560000.0,0.0567661609627248,1.0448999355070732,-0.5236690395875395,56.892477555686824,57.39597014192515,-0.04299498883067665,-0.06429184549945854,-0.07716798019938498,-0.1859487090577676,10.283362681888034,0.04483294486999512,0.014006030036800343,0.05673339068889616,-0.017013310958986505,0.13048009233677882,0.01986003986495477,0.09360674151283754,-0.09695789679985667,75.48260037713467,14.124735914273614,0.03687335082394134,8,-0.047333478927612305,-0.0630834698677063,-0.07108323276042938,-0.1463329792022705,0.10725003480911266,2,0.1268382481843957,-1.0530608800227865,0.7721670269966125,-1.3790621734892559,0.8223329782485962,1.9124310622838878,0.8041669726371765,0.1268382481843957
2164,2007-08-30,0.8113330006599426,0.8314999938011169,0.8078330159187317,0.8081669807434082,465660000.0,-0.005719343343797312,-11.346003762262333,0.11443313405504435,62.56026284253661,58.929366596354264,-0.024992096435447086,-0.058059921692059424,-0.06925683472323341,-0.17815901647649235,9.687105141253669,0.023666977882385254,0.015624064313670472,0.049183106422424294,-0.028067712451044557,0.12643392529589315,0.010557696985689868,0.08780851585915872,-0.08334763832781023,67.0296196107627,3.2429811045828174,0.038625409436734405,8,-0.025999516248703003,-0.05808299779891968,-0.0703745037317276,-0.13774949312210083,0.12691700458526622,3,0.11668084175408455,1.0448999355070732,0.8159999847412109,-1.0530608800227865,0.7721670269966125,-1.3790621734892559,0.8223329782485962,0.11668084175408455
2165,2007-08-31,0.852666974067688,0.8558329939842224,0.8238329887390137,0.8283330202102661,720834000.0,0.050945756396108655,1.087002662831153,7.685976241128076,68.50519446028049,61.27613454511612,-0.056367889931440374,-0.0928387550426617,-0.10847582622490637,-0.2159545191242036,10.52511014768073,0.044499993324279785,0.023383967217333712,0.08333373069763184,0.00038423140673893297,0.16628322998852474,0.04185898105218533,0.12480848034307834,-0.11433014858865709,96.29705281180549,27.70990252594973,0.04147474964544646,8,-0.053916990756988525,-0.0872504711151123,-0.10962522029876709,-0.1790834665298462,0.0690830349922179,4,0.10740771757306944,-11.346003762262333,0.8113330006599426,1.0448999355070732,0.8159999847412109,-1.0530608800227865,0.7721670269966125,0.10740771757306944
2166,2007-09-04,0.8790000081062317,0.8826670050621033,0.8431670069694519,0.8565000295639038,683268000.0,0.03088314059230024,1.6479878369171939,0.9246330733657313,68.3367243796838,62.74090526703175,-0.06952822677861781,-0.11199752340028568,-0.13268816259980776,-0.238783574375517,11.803623207976472,0.03949999809265137,0.03433620223742162,0.10146676301956181,0.009228128752336029,0.1937053972867876,0.055347445885948865,0.14758608015317476,-0.1265636424065778,96.73563076896954,26.355944665062125,0.04611931713361291,9,-0.052500009536743164,-0.10016649961471558,-0.13299976289272308,-0.2054165005683899,0.043749988079071156,1,0.06399314634743902,1.087002662831153,0.852666974067688,-11.346003762262333,0.8113330006599426,1.0448999355070732,0.8159999847412109,0.06399314634743902
2167,2007-09-05,0.8723329901695251,0.8999999761581421,0.8716670274734497,0.8751670122146606,656274000.0,-0.007584775739729932,-12.602163306768919,-0.12595665546098275,73.75331065032552,64.46712132616611,-0.05562019183060751,-0.09890251450393994,-0.12331628971091302,-0.22868230743240747,12.911585977180168,0.028332948684692383,0.04168291868580587,0.08749974668025973,-0.010600702534527828,0.18560019589504728,0.038449522072865894,0.13654997128765356,-0.1016643349591283,75.58787890262604,0.2920344257773877,0.0490502246073938,9,-0.03716650605201721,-0.08483299612998962,-0.1317494958639145,-0.19874948263168335,0.00941699743270874,2,0.026557535233772578,1.6479878369171939,0.8790000081062317,1.087002662831153,0.852666974067688,-11.346003762262333,0.8113330006599426,0.026557535233772578
2168,2007-09-06,0.8761669993400574,0.8911669850349426,0.8725000023841858,0.883167028427124,425496000.0,0.0043951211449508865,-1.6045699315965654,2.469998107136097,76.9397384766037,65.69066941720082,-0.05429454490367647,-0.09863106828866175,-0.12328665713433995,-0.2289823242551582,12.925698126441162,0.01883399486541748,0.05068643007211526,0.08551705479621885,-0.01986718213474037,0.19090129172717807,0.03282493633073924,0.13820917326169846,-0.08480533277802127,74.1415180058268,-5.589009310214863,0.05269211846547959,9,-0.04100051522254944,-0.08866700530052185,-0.1293337494134903,-0.2017504870891571,0.027082979679107666,3,0.026630782802004038,-12.602163306768919,0.8723329901695251,1.6479878369171939,0.8790000081062317,1.087002662831153,0.852666974067688,0.026630782802004038
2169,2007-09-07,0.8441669940948486,0.8606669902801514,0.8278329968452454,0.8518329858779907,602304000.0,-0.03652272371512699,1.5920891034599585,1.095137132687903,65.49816350022371,65.66738063949865,-0.017176934025416424,-0.06397803801198187,-0.08830085807571764,-0.19367569630187964,12.310893500191591,0.04833400249481201,0.053698323061544984,0.04975034892559049,-0.057715250629903236,0.15721594848108422,-0.003982450852156427,0.10348314870333741,-0.03542319799743554,26.696612331457814,-50.226621204467946,0.05373279977774688,9,-0.009000509977340698,-0.05666700005531311,-0.09733374416828156,-0.16975048184394836,0.0655829906463622,4,0.09368173123171109,-1.6045699315965654,0.8761669993400574,-12.602163306768919,0.8723329901695251,1.6479878369171939,0.8790000081062317,0.09368173123171109
2170,2007-09-10,0.8464999794960022,0.8774999976158142,0.8395000100135803,0.8625000119209291,872112000.0,0.002763653894873208,-1.5333349227920432,2.0871444788281357,66.42506310354767,65.65750900272593,-0.01438636301405738,-0.060486219487679405,-0.0877742777010706,-0.19275605934022277,13.49651538452571,0.03799998760223389,0.05439324215401764,0.04641668498516083,-0.0593894904933121,0.15222286046363376,-0.0064864027540756375,0.09931977272439729,-0.023155194588872496,25.86637660116241,-48.3950280757613,0.05290308773923647,9,-0.011333495378494263,-0.058999985456466675,-0.09966672956943512,-0.17208346724510193,0.07150000333786022,0,0.10838751089377907,1.5920891034599585,0.8441669940948486,-1.6045699315965654,0.8761669993400574,-12.602163306768919,0.8723329901695251,0.10838751089377907
2171,2007-09-11,0.8644999861717224,0.8709999918937683,0.8477500081062317,0.8567500114440918,405424000.0,0.02126403675335853,1.2409637862044598,-0.4843724388681067,63.69126875473055,66.95580041373542,-0.028805123170526747,-0.07116099431196421,-0.10228124690228357,-0.20748017331125868,14.598618876251685,0.024500012397766113,0.05392446881838642,0.05745004117488861,-0.04590664142188927,0.1608067237716665,0.005771699876499725,0.1091283824732775,-0.03666698932647705,50.80854107458037,-19.96996593819683,0.051678341298388934,9,-0.021166503429412842,-0.07699999213218689,-0.1158749908208847,-0.19008347392082214,0.12400001287460316,1,0.06622327796869554,-1.5333349227920432,0.8464999794960022,1.5920891034599585,0.8441669940948486,-1.6045699315965654,0.8761669993400574,0.06622327796869554
2172,2007-09-12,0.8305000066757202,0.878000020980835,0.8220000267028809,0.8737499713897705,554452000.0,-0.03932906887201326,1.1642483143712092,-5.580658806518847,54.04794993691549,66.63974178942749,0.016024739477320415,-0.032763223530178465,-0.06603545933713284,-0.17046722114243007,14.997379964034907,0.0559999942779541,0.052640989465676746,0.019591709971427895,-0.08104732496987421,0.12023074491273,-0.030727807499223214,0.069911227442079,0.06949996948242188,12.289075850396706,-52.94428156020681,0.05031951747065108,9,0.023416489362716675,-0.04300001263618469,-0.08529175817966461,-0.15608349442481995,0.15724998712539662,2,0.11107765053348495,1.2409637862044598,0.8644999861717224,-1.5333349227920432,0.8464999794960022,1.5920891034599585,0.8441669940948486,0.11107765053348495
2173,2007-09-13,0.8307499885559082,0.8472499847412109,0.8247500061988831,0.8462499976158142,452864000.0,0.00030100165945645685,1.5714285714285714,0.3583820047573503,55.380576113866915,65.84199881957531,0.020212654125457363,-0.025727894284616193,-0.06402801360616484,-0.16753380127046336,15.62770617370863,0.02249997854232788,0.04963184217242789,0.01437919139862065,-0.07728620729242053,0.10604459008966183,-0.03145350794689994,0.06021189074414124,0.0676899886131287,15.624933476952158,-45.494627786207126,0.04583269934552056,9,0.03025001287460327,-0.04324999451637268,-0.0838334858417511,-0.15633347630500793,0.1040000319480896,3,0.06139030965860015,1.1642483143712092,0.8305000066757202,1.2409637862044598,0.8644999861717224,-1.5333349227920432,0.8464999794960022,0.06139030965860015
2174,2007-09-14,0.8062499761581421,0.8234999775886536,0.8037499785423279,0.8224999904632568,487308000.0,-0.029491438742424103,1.1643848143599926,1.048387406891831,50.34026786394115,63.82367364220427,0.04907675944937595,0.006737456587067703,-0.03775589091896392,-0.1402745613571441,15.95680176118475,0.027000010013580322,0.05525804616710872,-0.014958319067954973,-0.09190687248619167,0.061990234350281725,-0.05343259577707338,0.023515957641163432,0.09066120200157168,3.3669982315291933,-53.04733304492221,0.038474276709118356,9,0.045625001192092896,-0.018749982118606567,-0.059333473443984985,-0.13016697764396667,0.17274999618530273,4,0.12031008462566062,1.5714285714285714,0.8307499885559082,1.1642483143712092,0.8305000066757202,1.2409637862044598,0.8644999861717224,0.12031008462566062
2175,2007-09-17,0.8044999837875366,0.8159999847412109,0.7957500219345093,0.8075000047683716,374828000.0,-0.002170533237029426,1.0249982118589513,0.18461651322304956,46.92181001538334,61.44423871283756,0.048361461453884313,0.013359776730852646,-0.034330418479801894,-0.1358965260471907,16.71789377368945,0.02024996280670166,0.055777305439291824,-0.019366660714149497,-0.08952498321602342,0.05079166178772443,-0.054445821965086516,0.01571250053678752,0.0886847463874817,10.638251616391024,-39.75559739660809,0.03507916125093696,9,0.04337501525878906,-0.0169999897480011,-0.05758348107337952,-0.1284169852733612,0.17925000190734863,0,0.1308266041947741,1.1643848143599926,0.8062499761581421,1.5714285714285714,0.8307499885559082,1.1642483143712092,0.8305000066757202,0.1308266041947741
2176,2007-09-18,0.875,0.8874999880790709,0.8117499947547913,0.8130000233650208,844740000.0,0.08763209152665685,-1.3488357694216284,-20.666514344750855,66.58591223569988,60.64786111121248,-0.025441020832509875,-0.049712910464665305,-0.10298357294606142,-0.2034409847301376,17.857652552849373,0.08300000429153431,0.056672502140895364,0.044800004363059975,-0.019251721375771358,0.10885173010189131,0.012774141493644309,0.07682586723247564,-0.07924997806549072,86.3760297640046,28.752253477959457,0.03202586286941566,9,-0.03154149651527405,-0.08750000596046448,-0.13066700100898743,-0.19891700148582458,0.0755000114440918,1,0.049142837524414285,1.0249982118589513,0.8044999837875366,1.1643848143599926,0.8062499761581421,1.5714285714285714,0.8307499885559082,0.049142837524414285
2177,2007-09-19,0.859000027179718,0.8999999761581421,0.8504999876022339,0.8830000162124634,521360000.0,-0.01828568322317936,-1.414629572286503,-0.3870967431817548,57.61958245396645,58.50117710869723,-0.012886360686130582,-0.029709915159104927,-0.08552098314583612,-0.18442873453675057,18.390764883677154,0.0494999885559082,0.051110733080793835,0.02529168128967285,-0.036878724340132174,0.08746208691947788,-0.005793521525229717,0.05637688410457542,-0.06325000524520874,60.671494502076584,5.087523427044637,0.031085202814902527,9,-0.011125028133392334,-0.0715000331401825,-0.11687527596950531,-0.17466703057289124,0.008499979972839355,2,0.15075665630859625,-1.3488357694216284,0.875,1.0249982118589513,0.8044999837875366,1.1643848143599926,0.8062499761581421,0.15075665630859625
2178,2007-09-20,0.8539999723434448,0.8687499761581421,0.8445000052452087,0.8594999909400941,324172000.0,-0.005820785422661068,1.0208318328684998,0.2291675462495048,57.5516485528995,57.61823100343899,-0.012696551459381977,-0.022129649672248508,-0.07897880638309851,-0.1763669943863142,18.57079898030548,0.02424997091293335,0.04321447609777307,0.017933279275894165,-0.04351886428435747,0.0793854228361458,-0.01279279250423171,0.04865935105602004,-0.05407995223999018,55.87527672576248,1.6672626540900026,0.030726071780125822,9,-0.006124973297119141,-0.0664999783039093,-0.11187522113323212,-0.16774997115135193,0.006000041961669922,3,0.15661595525659222,-1.414629572286503,0.859000027179718,-1.3488357694216284,0.875,1.0249982118589513,0.8044999837875366,0.15661595525659222
2179,2007-09-21,0.8622499704360962,0.875,0.8539999723434448,0.8625000119209291,457532000.0,0.009660419625088235,-1.507460349656073,0.045461934435131704,51.92107871767494,56.00667718278647,-0.020240201456747653,-0.02685372350111359,-0.08602647220024173,-0.1815693878478234,18.635256932327966,0.021000027656555176,0.033956097871137514,0.023070779442787126,-0.03697962729895388,0.08312118618452813,-0.00695442392808332,0.05309598281365757,-0.058326752090454015,63.78894743582707,14.289207088984455,0.030025203370870477,9,-0.014374971389770508,-0.07474997639656067,-0.12012521922588348,-0.1759999692440033,-0.02249997854232788,4,0.0840824036575305,1.0208318328684998,0.8539999723434448,-1.414629572286503,0.859000027179718,-1.3488357694216284,0.875,0.0840824036575305
2180,2007-09-24,0.8842499852180481,0.8974999785423279,0.8612499833106995,0.8675000071525574,456360000.0,0.025514659943479012,-1.4786299706154455,-66.9887961859059,51.07105647415212,54.60443137383331,-0.04059080176165586,-0.04484576645288385,-0.10639326926126969,-0.20025914254373012,18.976254380392405,0.03624999523162842,0.02343673222738929,0.04106664359569545,-0.019827743881244086,0.10196103107263499,0.010619449857225738,0.07151383733416516,-0.07648369655990594,82.1529810095847,37.03256941723942,0.03044719373846975,9,-0.03637498617172241,-0.08100000023841858,-0.1495417207479477,-0.19224998354911804,-0.013749957084655762,0,0.10715294171255452,-1.507460349656073,0.8622499704360962,1.0208318328684998,0.8539999723434448,-1.414629572286503,0.859000027179718,0.10715294171255452
2181,2007-09-25,0.8955000042915344,0.8992499709129333,0.8765000104904175,0.8790000081062317,360748000.0,0.012722668093358536,-1.1162762329849463,0.9850756891017657,54.639581848193174,54.67016825286416,-0.05250219470468864,-0.05305331331419105,-0.11629161772055008,-0.20826486537840327,18.860493689687605,0.02274996042251587,0.019874530942047386,0.04865831136703491,-0.01565707171457098,0.1129736944486408,0.016500619826231966,0.08081600290783786,-0.08404436813339222,91.89193833332439,48.53417106512453,0.03215769154080294,9,-0.04762500524520874,-0.07591652870178223,-0.16079173982143402,-0.2023335099220276,-0.010999977588653564,1,0.09854827580170578,-1.4786299706154455,0.8842499852180481,-1.507460349656073,0.8622499704360962,1.0208318328684998,0.8539999723434448,0.09854827580170578
2182,2007-09-26,0.9167500138282776,0.9187499880790709,0.8977500200271606,0.8999999761581421,518032000.0,0.023729770446572873,1.0240946551115075,1.0151540328873219,57.597452303215185,54.91648782945841,-0.06730930592533413,-0.06631621503635254,-0.13580771112882783,-0.22617794289567728,19.69539532487476,0.02324998378753651,0.016327884750552246,0.06267917156219482,0.0012679074222379239,0.12409043570215172,0.031973539492216374,0.09338480363217327,-0.10175260407013542,97.30643136272721,55.45318332648547,0.030705632069978426,9,-0.05950000882148743,-0.08654153347015381,-0.18204174935817719,-0.22358351945877075,-0.03224998712539673,2,0.03681483185898937,-1.1162762329849463,0.8955000042915344,-1.4786299706154455,0.8842499852180481,-1.507460349656073,0.8622499704360962,0.03681483185898937
2183,2007-09-27,0.9194999933242798,0.9300000071525574,0.9097499847412108,0.9254999756813048,378280000.0,0.002999704886306409,1.6999948342797346,-0.3582070963173242,65.83737158461182,56.63838824286627,-0.06274442269520075,-0.06420656783096135,-0.1362993568455807,-0.22536283242315758,20.641006504831314,0.020250022411346547,0.012870525181902237,0.0602541506290436,-0.004973954392291979,0.12548225565037918,0.027640098118375866,0.09286820313971134,-0.09827742886688184,86.18419865905295,40.66167036868573,0.03261405251066777,9,-0.05662497878074646,-0.06933349370956421,-0.18358348309993744,-0.22633349895477295,-0.0009999871253966175,3,-0.05655245954241528,1.0240946551115075,0.9167500138282776,-1.1162762329849463,0.8955000042915344,-1.4786299706154455,0.8842499852180481,-0.05655245954241528
2184,2007-09-28,0.906000018119812,0.928250014781952,0.9039999842643738,0.9250000119209291,404292000.0,-0.014681865473061273,-1.10869266631596,3.166674945113972,61.947798302680035,58.307942497010345,-0.037556341512054,-0.04558806068080723,-0.12062450150187387,-0.20840659470392542,21.26860678451007,0.024250030517578236,0.01500287287760993,0.04202082455158229,-0.022300854334923126,0.10634250343808771,0.009859985108329639,0.07418166399483495,-0.07607525824680128,65.09093714941643,16.376396502097762,0.032160839443252695,9,-0.035125017166137695,-0.055833518505096436,-0.1627500057220459,-0.1983335018157959,0.012499988079071156,4,-0.05077263012660793,1.6999948342797346,0.9194999933242798,1.0240946551115075,0.9167500138282776,-1.1162762329849463,0.8955000042915344,-0.05077263012660793
2185,2007-10-01,0.944249987602234,0.9487500190734864,0.912750005722046,0.9137499928474426,398200000.0,0.042218508518135245,-1.215387549769941,-1.6052634055595432,64.80965805636819,58.11058092152904,-0.06023211400903061,-0.08076598075133379,-0.15594164398360177,-0.24298270913908737,21.576449467801815,0.04275000095367443,0.018050142103052114,0.07569164335727707,0.002353014307733048,0.1490302724068211,0.039022328832505004,0.11236095788204914,-0.10631920794685956,93.77158347866691,43.44971804589997,0.036669314524772026,10,-0.047624975442886464,-0.08470848202705394,-0.19666647911071788,-0.23224997520446788,0.003250002861022838,0,-0.1106698406995229,-1.10869266631596,0.906000018119812,1.6999948342797346,0.9194999933242798,1.0240946551115075,0.9167500138282776,-0.1106698406995229
2186,2007-10-02,0.9352499842643738,0.943750023841858,0.921500027179718,0.9419999718666076,284960000.0,-0.009531377766511029,3.3414239858577615,-0.2213111069854657,71.44318890340872,59.64653719368929,-0.046697630989807504,-0.07097471016050605,-0.14429471010835626,-0.23015889905875597,21.424549078118144,0.02274996042251598,0.025197866518333,0.06387914121150973,-0.01523260845148211,0.14299089087450156,0.024323266380013808,0.10343501604300565,-0.08623728066718817,73.5293430165559,17.63664151733319,0.03955587483149593,10,-0.038624972105026245,-0.07570847868919373,-0.18766647577285767,-0.22324997186660767,-0.03275001049041737,1,-0.06923277970639141,-1.215387549769941,0.944249987602234,-1.10869266631596,0.906000018119812,1.6999948342797346,0.9194999933242798,-0.06923277970639141
2187,2007-10-03,0.8955000042915344,0.9187499880790709,0.8807500004768372,0.9187499880790709,467196000.0,-0.04250198411294803,2.2688184172071897,3.444448369037357,61.40969449862252,60.07520896543629,-0.0013696803773215471,-0.030988944521086026,-0.10166036413600199,-0.18739483860634065,20.513289387389904,0.05449998378753662,0.033651194906774706,0.022970810532569885,-0.0568752685101479,0.10281688957528767,-0.01695222898878901,0.06289385005392878,-0.03651356914671877,21.691176148331344,-37.67188601845387,0.039923039521358866,10,0.005874991416931152,-0.03595849871635437,-0.14258348941802979,-0.17216700315475464,-0.0494999885559082,2,-0.012283615338847587,3.3414239858577615,0.9352499842643738,-1.215387549769941,0.944249987602234,-1.10869266631596,0.906000018119812,-0.012283615338847587
2188,2007-10-04,0.8995000123977661,0.9047499895095824,0.8687499761581421,0.8945000171661377,378976000.0,0.004466787366903757,3.64517816078699,-0.21505370830876613,67.71130837689245,61.82967892757157,0.00197044907983579,-0.034942809822794296,-0.10255722418851798,-0.18823375380801766,19.430124605834344,0.03600001335144032,0.029896995902079615,0.025804167985916115,-0.054942482668479564,0.1065508186403118,-0.014569157341281724,0.06617749331311396,-0.03153721886008343,38.43752468003493,-26.85165400251865,0.04037332532719786,10,0.005499988794326782,-0.031791508197784424,-0.14658349752426147,-0.16533350944519043,-0.06550002098083496,3,-0.01667591493956777,2.2688184172071897,0.8955000042915344,3.3414239858577615,0.9352499842643738,-1.215387549769941,0.944249987602234,-0.01667591493956777
2189,2007-10-05,0.9232500195503236,0.928250014781952,0.9039999842643738,0.9137499928474426,344840000.0,0.02640356511974673,1.4871804276858578,1.9000071525642164,70.81508017320765,64.02345933857774,-0.013652437542720386,-0.05529957508069605,-0.12298230963114509,-0.20856998468637966,19.77122551626152,0.028750002384185902,0.03179637246919764,0.045600023865699835,-0.03678681666294714,0.1279868643943468,0.0044066036013763465,0.08679344413002332,-0.05450004339218151,68.12501769511947,-3.908713441348951,0.0411934202643235,10,-0.014500021934509388,-0.050999999046325795,-0.16245850920677196,-0.18241700530052196,-0.17250001430511486,4,-0.005144883022860869,3.64517816078699,0.8995000123977661,2.2688184172071897,0.8955000042915344,3.3414239858577615,0.9352499842643738,-0.005144883022860869
2190,2007-10-08,0.9382500052452089,0.9397500157356262,0.9187499880790709,0.9297500252723694,252484000.0,0.016246937857841814,2.6521784200105927,0.894732219043318,63.76496439935505,65.03739073315128,-0.022559334568883926,-0.06648201114189456,-0.13435542890331076,-0.2201514003350945,19.890216425649392,0.021000027656555287,0.03491580271544381,0.05601250827312476,-0.029239062328036747,0.14126407887428627,0.013386722972543952,0.09863829357370557,-0.06950002908706676,92.66664653355502,21.519852355000467,0.04262578530058076,10,-0.029500007629394642,-0.06599998474121105,-0.16895826160907756,-0.1970835030078889,-0.12125003337860119,0,-0.021049825671105693,1.4871804276858578,0.9232500195503236,3.64517816078699,0.8995000123977661,2.2688184172071897,0.8955000042915344,-0.021049825671105693
2191,2007-10-09,0.9217500090599059,0.9424999952316284,0.9079999923706056,0.9382500052452089,403008000.0,-0.017585927090925768,1.7600028610256688,-1.9411805954868666,63.62648895120154,65.70728369403867,-0.0021726726582353972,-0.0479304964587669,-0.11501178121116717,-0.20013971973010058,19.900015738331163,0.03450000286102284,0.039606192572219534,0.03665001094341269,-0.049928137440327425,0.12322815932715281,-0.006639063248457311,0.0799390851352827,-0.04500002861022934,71.86443280638784,-0.5823245886037967,0.04328907419187004,10,-0.013000011444091686,-0.04949998855590809,-0.13966676592826832,-0.16391700506210316,-0.11750000715255726,1,0.027935970870901716,2.6521784200105927,0.9382500052452089,1.4871804276858578,0.9232500195503236,3.64517816078699,0.8995000123977661,0.027935970870901716
2192,2007-10-10,0.9227499961853028,0.9279999732971193,0.9004999995231628,0.9279999732971193,389136000.0,0.001084878888601093,9.47622615803819,0.31818050458052344,65.19337991761513,65.63572906437236,-0.0024943674248079084,-0.04391661799153335,-0.11324293669598828,-0.19776752794148744,20.541931588729984,0.02749997377395641,0.043401000687446345,0.033037498593330494,-0.051087465101874896,0.11716246228853588,-0.009024983254272256,0.07509998044093324,-0.03880001187324533,73.22034720201741,-1.2679561758916833,0.042062481847602716,10,-0.013999998569488636,-0.05049997568130504,-0.12008324265480053,-0.14558300375938427,-0.1292499899864198,2,-0.02194529666221734,1.7600028610256688,0.9217500090599059,2.6521784200105927,0.9382500052452089,1.4871804276858578,0.9232500195503236,-0.02194529666221734
2193,2007-10-11,0.8817499876022339,0.9257500171661376,0.871749997138977,0.9142500162124634,529104000.0,-0.04443241262808473,-1.0571432463976052,6.190508628519527,53.764482896224834,64.72647179698846,0.03641734289561782,0.0011595365726551066,-0.06971074147319167,-0.1536287865969561,20.929247967980498,0.054000020027160534,0.044503635193106295,-0.01051250994205477,-0.09008051369758552,0.06905549381347598,-0.05029651181982009,0.029271491935710547,0.06700003147125255,14.134262519924379,-59.15836683963478,0.039784001877765346,10,0.027000010013580322,-0.009499967098236084,-0.07041674852371216,-0.0959165096282959,-0.07050001621246338,3,-0.040544340651280875,9.47622615803819,0.9227499961853028,1.7600028610256688,0.9217500090599059,2.6521784200105927,0.9382500052452089,-0.040544340651280875
2194,2007-10-12,0.903249979019165,0.903249979019165,0.8777499794960022,0.8914999961853027,409952000.0,0.02438331921659187,3.3404317918957855,-0.3615376150827128,53.67504828900029,63.48929293394757,0.016188643790739254,-0.01338722637678691,-0.08826905624171766,-0.17188372635460447,21.898314876094837,0.025499999523162842,0.043476640613403617,0.006137481331825234,-0.06241858898022645,0.07469355164387692,-0.028140553824200554,0.04041551648785102,0.04396003961563122,44.522943787131794,-26.50676269843933,0.03427803515602582,10,0.003000020980834961,-0.030999958515167236,-0.09191673994064331,-0.11741650104522705,-0.14674997329711914,4,-0.07666757731611806,-1.0571432463976052,0.8817499876022339,9.47622615803819,0.9227499961853028,1.7600028610256688,0.9217500090599059,-0.07666757731611806
2195,2007-10-15,0.9097499847412108,0.921500027179718,0.9020000100135804,0.90625,355900000.0,0.007196242317220047,-2.250012417670884,0.2978714769798822,52.80787895002766,61.418702939127456,0.0047831623214190655,-0.012224637601323196,-0.09025123228064924,-0.17481778208881527,23.27934638556355,0.019500017166137584,0.040132702047475544,0.007374987006187328,-0.045646240921691006,0.06039621493406566,-0.01913562695775184,0.033885600970126495,0.03595083346366901,53.71023127445249,-14.074105093380119,0.026510613963939153,10,-0.004124999046325573,-0.037499964237213024,-0.0984167456626891,-0.12391650676727284,-0.1589999794960021,0,-0.17477326975853869,3.3404317918957855,0.903249979019165,-1.0571432463976052,0.8817499876022339,9.47622615803819,0.9227499961853028,-0.17477326975853869
2196,2007-10-16,0.9179999828338624,0.934249997138977,0.9054999947547911,0.9087499976158142,276360000.0,0.009068423447128104,-2.650796053602545,2.6428644414170095,50.25959907534157,60.1798034476518,-0.006896292817790806,-0.018011468343229975,-0.0939878140881496,-0.1790876613024145,23.34525809018412,0.028750002384185902,0.03891119024315226,0.013474985957145802,-0.03834604235806072,0.06529601427235232,-0.012435528200457457,0.03938550011474906,0.026221818949699327,73.99997711181658,9.538963504797934,0.025910514157603284,10,-0.012374997138977162,-0.04574996232986461,-0.10666674375534069,-0.13216650485992443,-0.17524999380111705,1,-0.11002180049662758,-2.250012417670884,0.9097499847412108,3.3404317918957855,0.903249979019165,-1.0571432463976052,0.8817499876022339,-0.11002180049662758
2197,2007-10-17,0.9884999990463256,0.991249978542328,0.952750027179718,0.9537500143051147,717944000.0,0.07679740471762297,-1.0952377863053573,3.7567611106456718,61.18314762827555,59.45445225336103,-0.07019912828027897,-0.08254431942638563,-0.15942749471934037,-0.24529558468110635,23.585993998261674,0.07324999570846558,0.03520258097801243,0.07750000357627862,0.017858078862169613,0.13714192829038763,0.04767904121922417,0.10732096593333307,-0.11675000190734852,97.69876156991158,34.499057387717656,0.02982096235705448,10,-0.05700001120567311,-0.094999998807907,-0.17308326065540303,-0.20100000500679005,-0.2329999804496764,2,-0.18639352282927235,-2.650796053602545,0.9179999828338624,-2.250012417670884,0.9097499847412108,3.3404317918957855,0.903249979019165,-0.18639352282927235
2198,2007-10-18,0.9877499938011168,0.9917500019073486,0.9605000019073486,0.9852499961853028,340620000.0,-0.0007587306483888279,4.952373113231646,0.07194240902354068,63.820792239040905,58.67730914956473,-0.06215015397626056,-0.07511132709658941,-0.1546015048042757,-0.24031007628250023,24.00732779987966,0.03125,0.030448924405095723,0.07006249725818625,0.00741290815967921,0.1327120863566933,0.03873770270893273,0.10138729180743977,-0.11360999703407282,96.4912216492392,32.14562520016837,0.03132479454925352,10,-0.05599999427795399,-0.09399998188018788,-0.16704174876213063,-0.2002499997615813,-0.2497500181198119,3,-0.19665906233490293,-1.0952377863053573,0.9884999990463256,-2.650796053602545,0.9179999828338624,-2.250012417670884,0.9097499847412108,-0.19665906233490293
2199,2007-10-19,0.9347500205039978,0.9860000014305116,0.934499979019165,0.9854999780654908,505768000.0,-0.05365727525156594,-1.0097553827313022,-20.300002384189913,48.47021447116468,56.977892490876904,-0.00821080956787923,-0.01728768965576455,-0.09834751458086388,-0.18336107756002784,24.058978450766322,0.05325001478195179,0.02989310766097364,0.013437521457672075,-0.04386795706721425,0.0707429999825584,-0.015215217804771086,0.042090260720115236,-0.05590562353134165,36.49026568067175,-23.136226136996875,0.02865273926244318,10,-0.003000020980834961,-0.04100000858306885,-0.1105000227689743,-0.14725002646446228,-0.16500002145767212,4,-0.13212093758247645,4.952373113231646,0.9877499938011168,-1.0952377863053573,0.9884999990463256,-2.650796053602545,0.9179999828338624,-0.13212093758247645
2200,2007-10-22,0.9789999723434448,0.9810000061988832,0.9212499856948853,0.928749978542328,537656000.0,0.0473388080971513,1.202763235237562,-0.9901484890943919,56.32682557909611,56.16681878286518,-0.05148689091060388,-0.05699754516501532,-0.13761237307083196,-0.22350830481687578,23.578386456878718,0.059750020503997914,0.028561839938142874,0.052949973940849326,-0.007056949376751165,0.11295689725844982,0.022946512282049025,0.08295343559964963,-0.09563935117340094,85.21735825325581,26.21970465365918,0.030003461658800273,10,-0.04724997282028198,-0.08524996042251587,-0.15931248664855957,-0.1914999783039093,-0.1577499508857727,0,-0.22727269959854834,-1.0097553827313022,0.9347500205039978,4.952373113231646,0.9877499938011168,-1.0952377863053573,0.9884999990463256,-0.22727269959854834
2201,2007-10-23,0.9837499856948853,0.9917500019073486,0.9570000171661376,0.9917500019073486,294292000.0,0.004851903458250595,7.687478579624221,-0.1592043223751716,64.19951667961695,56.056389534198715,-0.051984001086390674,-0.05775840411578148,-0.13696141178538923,-0.22415018954384935,23.11904298462471,0.03474998474121105,0.02411488369174719,0.05328748822212215,-0.010141759474854073,0.11671673591909837,0.021572864373634038,0.08500211207061026,-0.09605378929534913,88.65246188262707,23.905718032153843,0.031714623848488124,10,-0.05199998617172241,-0.08199998736381531,-0.16606248915195465,-0.19624999165534973,-0.15574997663497936,1,-0.23684877645522284,1.202763235237562,0.9789999723434448,-1.0097553827313022,0.9347500205039978,4.952373113231646,0.9877499938011168,-0.23684877645522284
2202,2007-10-24,0.9505000114440918,0.962499976158142,0.9037500023841858,0.962499976158142,565500000.0,-0.03379921192812718,8.791691088086152,1.4999925494344881,57.500001753078216,56.471447184960205,-0.01607409098767465,-0.023031140970326325,-0.09949348726561713,-0.18699429560364944,21.81356989470295,0.07999998331069946,0.021116895180619544,0.018350014090538047,-0.04533844903504369,0.08203847721611979,-0.013494217472252767,0.05019424565332886,-0.05864166282424321,53.12501058321113,-14.3321170000711,0.03184423156279085,10,-0.015750020742416382,-0.03237500786781311,-0.13502076268196106,-0.16300001740455627,-0.16200000047683716,2,-0.21856919506577643,7.687478579624221,0.9837499856948853,1.202763235237562,0.9789999723434448,-1.0097553827313022,0.9347500205039978,-0.21856919506577643
2203,2007-10-25,0.8675000071525574,0.9300000071525574,0.8397499918937683,0.9212499856948853,806192000.0,-0.0873224653258371,1.533332998710867,4.479178049531647,43.0181559445961,55.287348035581964,0.0722945219868879,0.05889287813715982,-0.01212680549161882,-0.10080811705774029,20.638999715394206,0.11075001955032349,0.017210377021897205,-0.062049990892410256,-0.13186394711385052,0.007763965329030009,-0.09695696900313044,-0.027143012781690068,0.12424999475479126,18.256587783323013,-47.08712257558605,0.03490697811072014,10,0.0482499897480011,0.0482499897480011,-0.04981251060962677,-0.08000001311302185,-0.06749999523162831,3,-0.12910661398555123,8.791691088086152,0.9505000114440918,7.687478579624221,0.9837499856948853,1.202763235237562,0.9789999723434448,-0.12910661398555123
2204,2007-10-26,0.8600000143051147,0.9010000228881836,0.8475000262260437,0.8949999809265137,616580000.0,-0.008645524824904882,1.2765931543505002,0.6511624296526295,40.012762319449614,53.86566840996218,0.08159490555620841,0.06616213548739913,0.0001295996120608267,-0.09020506804988637,19.593287552630972,0.05349999666213989,0.012406348065948869,-0.06724998354911804,-0.14310059012729082,0.008600623029054844,-0.10517528683820443,-0.029324680260031655,0.12870998740196227,13.3223822876967,-46.55898372255919,0.03792530328908642,10,0.055749982595443726,0.055749982595443726,-0.04231251776218414,-0.07250002026557922,-0.06075000762939453,4,-0.14186050766799885,1.533332998710867,0.8675000071525574,8.791691088086152,0.9505000114440918,7.687478579624221,0.9837499856948853,-0.14186050766799885
2205,2007-10-29,0.8397499918937683,0.84375,0.8140000104904175,0.8305000066757202,813896000.0,-0.02354653729594247,2.4492738599964756,-0.2642855439865668,39.63337185406492,52.684976496487,0.10155030979410562,0.08240691471458761,0.02365018574583644,-0.0668344529734961,18.341608301923813,0.046000003814697266,0.01315862691596581,-0.08227500617504124,-0.1670651283632827,0.0025151160132002026,-0.12467006726916197,-0.03987994508092052,0.14598080961704252,14.486628774541858,-42.066365306492536,0.04239506109412075,10,0.06312501430511475,0.06312501430511475,-0.022062495350837708,-0.05224999785423279,0.0009999871253967285,0,-0.08335813459144148,1.2765931543505002,0.8600000143051147,1.533332998710867,0.8675000071525574,8.791691088086152,0.9505000114440918,-0.08335813459144148
2206,2007-10-30,0.8705000281333923,0.8882499933242798,0.8324999809265137,0.8464999794960022,525212000.0,0.03661808459238913,-1.144229358471188,2.5946039989947742,43.85655863450206,50.75979994162328,0.07079911121141591,0.04907326498103193,-0.0033078222849419747,-0.0944024425722052,16.664799524346467,0.05575001239776611,0.013177255119677156,-0.04828747212886808,-0.13585071522758652,0.039275770969850354,-0.09206909367822735,-0.004505850579508808,0.10836154173660273,38.04715872419543,-15.720162344047395,0.043781621549359245,10,0.03237497806549072,0.03237497806549072,-0.044937536120414734,-0.08300003409385681,-0.012750029563903809,1,-0.05657668590927756,2.4492738599964756,0.8397499918937683,1.2765931543505002,0.8600000143051147,1.533332998710867,0.8675000071525574,-0.05657668590927756
2207,2007-10-31,0.8845000267028809,0.8849999904632568,0.8485000133514404,0.8757500052452087,455188000.0,0.016082708922489752,6.487213972624513,0.36458348855344785,50.345265437865535,49.26251918593712,0.04525427611294919,0.036055506546621485,-0.014580565281432256,-0.10514126579381511,16.2313478984727,0.036499977111816406,0.013396456289034298,-0.03373747467994692,-0.12205156811741191,0.05457661875751796,-0.07789452139867936,0.010419572038785518,0.08776708079193107,60.77587779403203,1.9128200048387498,0.04415704671873245,10,0.018374979496002197,0.018374979496002197,-0.05077078938484192,-0.09700003266334534,-0.03750002384185791,2,-0.06387791513538787,-1.144229358471188,0.8705000281333923,2.4492738599964756,0.8397499918937683,1.2765931543505002,0.8600000143051147,-0.06387791513538787
2208,2007-11-01,0.8845000267028809,0.9022499918937684,0.8587499856948853,0.8707500100135803,587236000.0,0.0,-1.3046321018219311,1.5714266251592293,47.511618753021764,49.15600855058791,0.032484094999334356,0.036758767622899646,-0.012377362401485237,-0.10174586250051099,15.993755327210172,0.04350000619888317,0.013834915634229561,-0.03298747539520264,-0.12222155485303077,0.056246604062625605,-0.0776045151241167,0.011629564333711429,0.0814363969117553,79.88672075775239,18.41620065310525,0.044617039728914114,11,0.018374979496002197,0.018374979496002197,-0.04077078402042389,-0.08762502670288086,-0.028250038623809925,3,-0.10853591050017497,6.487213972624513,0.8845000267028809,-1.144229358471188,0.8705000281333923,2.4492738599964756,0.8397499918937683,-0.10853591050017497
2209,2007-11-02,0.9185000061988832,0.9250000119209291,0.8842499852180481,0.8967499732971191,491844000.0,0.03843977215325012,1.3453222849046842,1.5818186547139712,51.082253826898686,48.57327835589931,-0.004540879242968754,0.0025135542693027757,-0.04351334875579471,-0.13234978273124198,15.17187343832536,0.04075002670288097,0.005231667797842454,0.0012500047683716708,-0.08794477307626669,0.09044478261301003,-0.043347384153947455,0.045847393690690796,0.04135896089078428,94.14413906461519,30.382831007462315,0.044597388922319174,11,-0.01562500000000011,-0.01562500000000011,-0.06197924911975872,-0.11599999666214,-0.061250030994415394,4,-0.12901469077649108,-1.3046321018219311,0.8845000267028809,6.487213972624513,0.8845000267028809,-1.144229358471188,0.8705000281333923,-0.12901469077649108
2210,2007-11-05,0.9185000061988832,0.940500020980835,0.9049999713897704,0.9107499718666076,436636000.0,0.0,-2.6883100798236015,0.35632287855744116,50.06313426835368,47.00256919909228,-0.015673543230275366,0.0010098443695398807,-0.04072464043049617,-0.1290948852313828,14.190645565668698,0.035500049591064564,-0.004936450098963485,0.002237504720687955,-0.08641399997597954,0.09088900941735545,-0.04208824762764585,0.04656325706902176,0.03552460262681423,79.62962349746691,16.454434288310907,0.04432575234833377,11,-0.030250012874603383,-0.01562500000000011,-0.05797925591468822,-0.11599999666214,-0.03175002336502086,0,-0.12983124520234535,1.3453222849046842,0.9185000061988832,-1.3046321018219311,0.8845000267028809,6.487213972624513,0.8845000267028809,-0.12983124520234535
2211,2007-11-06,0.9474999904632568,0.9549999833106996,0.9229999780654908,0.9272500276565552,554620000.0,0.03157319985700058,-1.226082521675329,2.6128868516580805,44.21720508137676,45.526702902236565,-0.05627417649005384,-0.027365128008975503,-0.06712707114972916,-0.1550960239629895,13.586618792361888,0.036499977111816406,-0.00526870861796036,0.02994998991489406,-0.05977847650074808,0.1196784563305362,-0.01491424329292701,0.07481422312271513,-0.13349997997283936,92.95775120846342,32.738878549537716,0.044864233207821076,11,-0.06299999356269836,-0.04462498426437378,-0.06941673159599304,-0.1356249749660492,-0.08499997854232777,1,-0.11266492086390312,-2.6883100798236015,0.9185000061988832,1.3453222849046842,0.9185000061988832,-1.3046321018219311,0.8845000267028809,-0.11266492086390312
2212,2007-11-07,0.9024999737739564,0.9507499933242798,0.8949999809265137,0.9470000267028807,546768000.0,-0.047493421785997914,1.144231816280096,-2.1975375142021094,39.31034091021202,45.11472345397167,-0.02100824294415582,0.01690684505922324,-0.01838160313541226,-0.10733370700910738,12.965790044024756,0.05575001239776611,-0.01375376915744908,-0.014037525653838978,-0.10397569059432221,0.07590063928664437,-0.05900660812408065,0.030931556816402694,-0.08567996382713328,45.45453419510821,-9.755764818348204,0.04496908247024166,11,-0.017999976873397938,0.0003750324249266468,-0.024416714906692616,-0.09062495827674877,-0.02574998140335094,2,-0.049584461501243404,-1.226082521675329,0.9474999904632568,-2.6883100798236015,0.9185000061988832,1.3453222849046842,0.9185000061988832,-0.049584461501243404
2213,2007-11-08,0.8460000157356262,0.9100000262260436,0.8202499747276306,0.8937500119209291,996824000.0,-0.0626038334406438,1.2367607169489596,1.07303234586191,38.96830084428939,44.99867217895387,0.03589607245915494,0.07440601525902446,0.03987141143853068,-0.048438485221221184,13.548368723719387,0.08975005149841297,-0.027770575413828213,-0.06874998509883878,-0.16292072788837175,0.025420757690694296,-0.11583535649360532,-0.021664613704072244,-0.026416406321525532,19.109491182051798,-36.87966110005958,0.047085371394766526,11,0.03849998116493225,0.056874990463256836,0.034458234906196594,-0.03412500023841858,-0.013999998569488525,3,0.0011820178567338857,1.144231816280096,0.9024999737739564,-1.226082521675329,0.9474999904632568,-2.6883100798236015,0.9185000061988832,0.0011820178567338857
2214,2007-11-09,0.8339999914169312,0.8700000047683716,0.8162500262260437,0.8637499809265137,871056000.0,-0.014184425644792276,1.5443754426258185,0.6230364792937801,30.40540823542868,43.97334288799428,0.04896984240846136,0.0853267439700236,0.05367164905457622,-0.034099293043718504,14.184480070075756,0.05374997854232788,-0.03842415354272333,-0.07728751003742218,-0.17809702010291573,0.023522000028071255,-0.12769226507016895,-0.026882755004675407,0.12099999189376842,12.792771661945537,-37.867537551057566,0.050404755032746724,11,0.05162501335144043,0.0688750147819519,0.05235426127910614,-0.02212497591972351,0.019250035285949707,4,0.026678653346672077,1.2367607169489596,0.8460000157356262,1.144231816280096,0.9024999737739564,-1.226082521675329,0.9474999904632568,0.026678653346672077
2215,2007-11-12,0.7507500052452087,0.8397499918937683,0.7507500052452087,0.8337500095367432,715732000.0,-0.09982012833151732,-1.1445778806456548,2.7899170944177976,24.024527079979606,41.769783826380674,0.13216622052827998,0.1644874482472498,0.1364590715358679,0.050199222559838885,14.741617031116439,0.08899998664855957,-0.03888715713014035,-0.1525874972343445,-0.276368306329152,-0.028806688139537018,-0.2144779017817482,-0.09069709268694082,0.20147497892379773,0.0,-43.9603529459591,0.06189040454740374,11,0.10212498903274536,0.12049999833106995,0.13975000381469727,0.0611250102519989,0.11049997806549072,0,0.14185810085272554,1.5443754426258185,0.8339999914169312,1.2367607169489596,0.8460000157356262,1.144231816280096,0.9024999737739564,0.14185810085272554
2216,2007-11-13,0.8169999718666077,0.8177499771118164,0.7507500052452087,0.7630000114440918,726696000.0,0.08824504316821202,1.4144146659721737,-0.6506018991618726,36.13706667637177,40.19109507510359,0.06428996485673599,0.09516184474362188,0.06965791228949003,-0.014776651419139308,15.036172398870734,0.06699997186660767,-0.03588455982902383,-0.08128753006458278,-0.21066429693456512,0.04808923680539945,-0.14597591349957395,-0.01659914662959161,0.12716601314544684,33.12498528510244,-9.276390391469732,0.06468838343499113,11,0.035875022411346436,0.05425003170967102,0.07350003719329834,-0.005124956369400024,0.06225001811981201,1,0.08537333337710673,-1.1445778806456548,0.7507500052452087,1.5443754426258185,0.8339999914169312,1.2367607169489596,0.8460000157356262,0.08537333337710673
2217,2007-11-14,0.8042500019073486,0.8457499742507935,0.8000000119209291,0.8377500176429749,666720000.0,-0.01560583892081302,-1.1785698573604,-0.6203711164510044,42.310028553709195,39.613140608513305,0.07203454791732589,0.09844799604472765,0.08191210025920381,-0.0005077519950116294,14.014430144216531,0.04574996232986439,-0.03126833777438198,-0.08482500016689298,-0.21339159628686954,0.04374159595308369,-0.14910829822688132,-0.020541702106904647,0.13217934391403208,33.594969930068906,-11.370611572465599,0.06428329805998832,11,0.04862499237060547,0.06700000166893005,0.08625000715255737,0.007625013589859009,0.07475000619888306,2,0.07242773997567364,1.4144146659721737,0.8169999718666077,-1.1445778806456548,0.7507500052452087,1.5443754426258185,0.8339999914169312,0.07242773997567364
2218,2007-11-15,0.7935000061988831,0.8065000176429749,0.7749999761581421,0.7990000247955322,496436000.0,-0.013366485151347307,2.073174135660143,0.1641795824830038,41.9782849246242,38.60158850826058,0.07657095983426665,0.09897353083451299,0.09190757565301477,0.012238332026782373,13.052504273290896,0.031500041484832764,-0.031004520888114895,-0.08586249649524691,-0.21237497038826048,0.040649977397766546,-0.14911873344175364,-0.022606259548740182,0.13550216599945075,35.84905754684775,-12.57723622181944,0.06325623694650673,11,0.059374988079071045,0.07774999737739563,0.09700000286102295,0.018375009298324585,0.10100001096725464,3,0.10491491559088484,-1.1785698573604,0.8042500019073486,1.4144146659721737,0.8169999718666077,-1.1445778806456548,0.7507500052452087,0.10491491559088484
2219,2007-11-16,0.8112499713897705,0.8134999871253967,0.7935000061988831,0.8000000119209291,423592000.0,0.02236920611496318,1.539681578558967,-2.0454402600920956,46.54125865081375,38.21026899520059,0.04694438747975915,0.07536063570261975,0.07462540336366064,-0.00368213952705998,12.777427031401063,0.019999980926513672,-0.03504531976557501,-0.061937528848648116,-0.18912127940375933,0.06524622170646321,-0.12552940412620384,0.0016543464289076049,0.11062211413043832,63.6841956664272,10.51181950394217,0.06359187527755567,11,0.041625022888183594,0.06000003218650818,0.0792500376701355,0.0006250441074371338,0.09525001049041748,4,0.02557786934749573,2.073174135660143,0.7935000061988831,-1.1785698573604,0.8042500019073486,1.4144146659721737,0.8169999718666077,0.02557786934749573
2220,2007-11-19,0.7565000057220459,0.8037499785423279,0.7522500157356262,0.7997499704360962,568412000.0,-0.06748840381951715,1.0097553940769826,-3.844455158601946,36.92659725821248,37.400201459293456,0.08526450497344573,0.11867111281848897,0.12914139682537817,0.052491087691267646,13.064037041375409,0.05899995565414429,-0.0395672636192852,-0.10556249618530278,-0.23270020502369781,0.021575212653092257,-0.16913135060450035,-0.041993641766105205,0.15852719658716297,6.052634055595466,-47.00747854836661,0.06356885441919753,11,0.09424999356269836,0.11474999785423279,0.132750004529953,0.05537500977516174,0.12199997901916504,0,0.12789163284736693,1.539681578558967,0.8112499713897705,2.073174135660143,0.7935000061988831,-1.1785698573604,0.8042500019073486,0.12789163284736693
2221,2007-11-20,0.7507500052452087,0.7720000147819519,0.7277500033378601,0.7707499861717224,622628000.0,-0.007600793699068187,2.9333276819395584,0.46242768193557454,34.36585855599097,36.85081453104667,0.06724170157979648,0.1118024994491098,0.13400550279325985,0.05982631849547382,13.249426481733117,0.0442500114440918,-0.04931163855535026,-0.09966249763965607,-0.2224778613702778,0.023152866090965674,-0.16107017950496694,-0.0382548157743452,0.15770610918144012,19.49153184479957,-31.246222149266057,0.061407681865310856,11,0.06812500953674316,0.10899999737739563,0.1381874978542328,0.0611250102519989,0.11900001764297485,1,0.14718611694101735,1.0097553940769826,0.7565000057220459,1.539681578558967,0.8112499713897705,2.073174135660143,0.7935000061988831,0.14718611694101735
2222,2007-11-21,0.7427499890327454,0.7605000138282776,0.7327499985694885,0.7350000143051147,648452000.0,-0.01065603217658373,-3.530612443497258,-0.38749910592947573,33.7349290468492,36.269328775775534,0.05609736210458449,0.10903043146373392,0.14210448704009782,0.06892340812783282,14.826925910270283,0.027750015258789062,-0.059887313289636146,-0.09727501273155215,-0.21958856009683125,0.02503853463372696,-0.15843178641419176,-0.03611823904891254,0.15486375872857616,17.492697995198263,-28.33690106252736,0.061156773682639574,11,0.05612501502037048,0.11700001358985901,0.14618751406669617,0.06912502646446228,0.10774999856948853,2,0.18377651022443375,2.9333276819395584,0.7507500052452087,1.0097553940769826,0.7565000057220459,1.539681578558967,0.8112499713897705,0.18377651022443375
2223,2007-11-23,0.7555000185966492,0.7587500214576721,0.7384999990463257,0.7480000257492065,141976000.0,0.017165977451588654,1.8928606400688008,0.9677441683394477,30.337752083143386,36.261811425521614,0.0325867238113986,0.09218583923380064,0.12959556357840785,0.057337113016932006,15.374029002238382,0.020250022411346436,-0.07111100804514381,-0.0789249837398529,-0.20610100379386898,0.048251036314163165,-0.142512993766861,-0.015336973712844815,0.13192190449926466,32.36153994797886,-7.052701393528899,0.06358801002700805,11,0.031249970197677612,0.1042499840259552,0.15699997544288635,0.07762497663497925,0.06975001096725464,4,0.16346788414245883,-3.530612443497258,0.7427499890327454,2.9333276819395584,0.7507500052452087,1.0097553940769826,0.7565000057220459,0.16346788414245883
2224,2007-11-26,0.7379999756813049,0.7705000042915344,0.7365000247955322,0.7549999952316284,385896000.0,-0.023163524135778046,-2.4000113249270587,-2.266671435042796,29.10878898241053,36.82672941468061,0.03915461858539093,0.10548561447873195,0.14792816112045748,0.07578852274138081,15.842815782776809,0.0339999794960022,-0.07795553406997224,-0.09032502472400661,-0.22387948388757906,0.04322943443956584,-0.15710225430579283,-0.023547795142220385,0.1398416322291257,13.486810115225229,-19.979558114378282,0.06677722958178621,11,0.04875001311302185,0.12175002694129944,0.17475003004074097,0.09537503123283386,0.08075004816055298,0,0.2120596837965414,1.8928606400688008,0.7555000185966492,-3.530612443497258,0.7427499890327454,2.9333276819395584,0.7507500052452087,0.2120596837965414
2225,2007-11-27,0.7697499990463257,0.7720000147819519,0.7427499890327454,0.7484999895095825,458856000.0,0.043021713294380426,1.2718430421236349,-1.2499991234621142,29.55721593979841,36.09563488839467,0.01160339626665563,0.07190930706702825,0.11745321201644798,0.04512826470929299,15.747441030086904,0.03400003910064697,-0.08042127744129945,-0.055075001716613725,-0.19101637439385122,0.08086637096062377,-0.12304568805523242,0.012895684622004966,0.09908611258975075,94.91521999159474,66.12486220331975,0.06797068633861875,11,0.0169999897480011,0.09000000357627869,0.14300000667572021,0.06362500786781311,-0.019749999046325684,1,0.1776550607382752,-2.4000113249270587,0.7379999756813049,1.8928606400688008,0.7555000185966492,-3.530612443497258,0.7427499890327454,0.1776550607382752
2226,2007-11-28,0.8212500214576721,0.8322499990463257,0.7902500033378601,0.7940000295639038,574548000.0,0.06690486843150611,-1.4172628552903985,1.2823519842026725,40.79320583994533,35.92709903130981,-0.04384067184728835,0.017423740138009847,0.06558021393501345,-0.005309435060207424,16.16110241032084,0.0625,-0.07762180514281658,-0.0011124789714813677,-0.1353436731022195,0.13311871515925677,-0.06822807603685044,0.0660031180938877,0.039120923680511344,88.94474619503718,59.69030348191555,0.06711559706536907,11,-0.041250020265579224,0.03849998116493225,0.09149998426437378,0.012124985456466675,-0.14875000715255737,2,0.06971076016768118,1.2718430421236349,0.7697499990463257,-2.4000113249270587,0.7379999756813049,1.8928606400688008,0.7555000185966492,0.06971076016768118
2227,2007-11-29,0.8280000090599059,0.8525000214576721,0.8165000081062317,0.8199999928474426,489084000.0,0.008219162771226474,-3.8000063578348393,0.2935786639368784,47.70114855030538,36.5629727674966,-0.05237524913505176,0.006560228352402664,0.05904380201938608,-0.01106415200676325,16.44864369987056,0.03600001335144043,-0.06259780043348795,0.008462509512901173,-0.12260329216247223,0.13952831118827458,-0.05707039132478553,0.07399541035058788,-0.10025000572204579,78.87929904935717,46.34464705340244,0.06553290083768669,11,-0.03787499666213978,0.017124980688095204,0.0887499898672105,0.005374997854232899,-0.14125001430511464,3,0.050422721463107,-1.4172628552903985,0.8212500214576721,1.2718430421236349,0.7697499990463257,-2.4000113249270587,0.7379999756813049,0.050422721463107
2228,2007-11-30,0.7885000109672546,0.8550000190734863,0.7860000133514404,0.8550000190734863,652656000.0,-0.04770531118411303,1.0751878890547062,-8.312484167548432,44.570407671616216,36.343989325363545,-0.015264290613442921,0.04057994029108458,0.09846397721102407,0.02926474938363488,17.31767084594634,0.0690000057220459,-0.05922993870117088,-0.02623748779296875,-0.1542827564029312,0.10180778081699371,-0.09026012209794998,0.03778514651201248,-0.05825500726699828,43.88184698958805,8.48439636255717,0.0640226343049812,11,0.002875000238418579,0.052874982357025146,0.1379374861717224,0.044874995946884155,-0.0662500262260437,4,0.07863027999064176,-3.8000063578348393,0.8280000090599059,-1.4172628552903985,0.8212500214576721,1.2718430421236349,0.7697499990463257,0.07863027999064176
2229,2007-12-03,0.8000000119209291,0.8147500157356262,0.7877500057220459,0.8000000119209291,490688000.0,0.014584655413723224,-1.2040813347540928,-0.0,57.091433958222346,38.58452673647575,-0.03188049309865881,0.020814182418910865,0.08675017580928401,0.018437414855521417,18.49134415790578,0.027000010013580322,-0.059082340892433804,-0.008812487125396617,-0.1272474388475836,0.10962246459679037,-0.06802996298649011,0.050404988735696876,-0.06476480760574355,51.00223391245855,10.667588877954728,0.05921747586109348,12,-0.008625000715255848,0.04137498140335072,0.1157499849796294,0.03337499499320973,-0.09275001287460338,0,0.031562521583400116,1.0751878890547062,0.7885000109672546,-3.8000063578348393,0.8280000090599059,-1.4172628552903985,0.8212500214576721,0.031562521583400116
2230,2007-12-04,0.7992500066757202,0.8062499761581421,0.7837499976158142,0.8034999966621399,371712000.0,-0.0009375065425411,3.615404366139494,-100.0,46.85005080409673,39.9716592084875,-0.027299516383874733,0.012830008526387826,0.08656402263714269,0.019937072753697715,19.443135257391734,0.02249997854232788,-0.058017475709027044,-0.0035999923944473045,-0.11019963040657743,0.10299964561768282,-0.05689981140051237,0.04969982661161776,-0.05922420977020271,21.75439212901035,-18.68702261100551,0.053299819006065056,12,-0.005374997854232788,0.04212498664855957,0.11649999022483826,0.03412500023841858,-0.12300002574920654,1,0.024397894279967636,-1.2040813347540928,0.8000000119209291,1.0751878890547062,0.7885000109672546,-3.8000063578348393,0.8280000090599059,0.024397894279967636
2231,2007-12-05,0.840749979019165,0.8562499880790709,0.8195000290870667,0.8297500014305115,666704000.0,0.051923643411719844,-1.3333364870260165,-2.588236119097373,55.87761257406428,42.43195737817807,-0.061117593073304666,-0.039081172838228095,0.04422814639494799,-0.020785189350751132,19.793601705106934,0.05699998140335072,-0.059726955558796035,0.04323748052120213,-0.04126671263350057,0.12774167367590483,0.0009853839438508372,0.08548957709855343,-0.0961252132269288,78.62067434648648,35.771859325363316,0.042252096577351336,12,-0.0443749725818634,0.0006250143051147461,0.06212502717971802,-0.007374972105026245,-0.11949998140335083,2,-0.10793931761382347,3.615404366139494,0.7992500066757202,-1.2040813347540928,0.8000000119209291,1.0751878890547062,0.7885000109672546,-0.10793931761382347
2232,2007-12-06,0.8577499985694885,0.8604999780654907,0.8312500119209291,0.8387500047683716,371152000.0,0.02022006538751997,1.3877569390887923,1.7272756828809692,60.142065084686564,45.743547711682865,-0.06715100347654701,-0.06282680737335355,0.0258874739999283,-0.03684752989004014,20.80591167049388,0.029249966144561657,-0.05138389306989466,0.06247499883174901,-0.012112444833500158,0.13706244249699817,0.025181276999124425,0.09976872066437359,-0.10642771944004226,96.41696391335852,50.50645755344455,0.03729372183262458,12,-0.05924999713897705,-0.01637500524520874,0.04512500762939453,-0.008625000715255737,-0.18949997425079346,3,-0.2159720018342457,-1.3333364870260165,0.840749979019165,3.615404366139494,0.7992500066757202,-1.2040813347540928,0.8000000119209291,-0.2159720018342457
2233,2007-12-07,0.847000002861023,0.8622499704360962,0.8382499814033508,0.8612499833106995,320292000.0,-0.012532784291919397,1.9538530383781623,-0.7499992157281024,55.770786477071034,48.705991877756254,-0.04699926647187225,-0.05480809338044157,0.03505560599488988,-0.02498664055221189,20.716229168023848,0.02399998903274536,-0.04091305186583538,0.051675003767013505,-0.023056812575593888,0.1264068201096209,0.014309095595709809,0.0890409119383172,-0.08694350781669313,80.57328298700618,35.38627226443069,0.037365908171303676,12,-0.04450002312660217,-0.005625009536743164,0.05587500333786011,0.01845848560333252,-0.2542499899864197,4,-0.18919717540133907,1.3877569390887923,0.8577499985694885,-1.3333364870260165,0.840749979019165,3.615404366139494,0.7992500066757202,-0.18919717540133907
2234,2007-12-10,0.8562499880790709,0.8662499785423279,0.8472499847412109,0.8497499823570251,336360000.0,0.010920879795517147,-2.304346473996828,-0.4561413782285816,68.87416172893779,53.074541409882855,-0.042143323248612474,-0.06567277405156768,0.024733839232187305,-0.03304736473057468,20.58828940899232,0.01924997568130493,-0.0282216226939207,0.059812489151954584,-0.01794469959668943,0.1375696779005986,0.020933894777632522,0.09869108352627665,-0.08597414549556448,87.87879663612969,36.18248594125426,0.03887859437432201,12,-0.03124999999999989,-0.014874994754791149,0.04662501811981212,0.01045849919319164,-0.27375000715255726,0,-0.15649635644197601,1.9538530383781623,0.847000002861023,1.3877569390887923,0.8577499985694885,-1.3333364870260165,0.840749979019165,-0.15649635644197601
2235,2007-12-11,0.8572499752044678,0.8905000090599059,0.8552500009536743,0.8744999766349792,582436000.0,0.0011678681919053968,-2.3176556386126705,-2.6538440377068273,70.52021860082334,56.37754282775819,-0.03288430056179936,-0.06143474867187604,0.021418493188003263,-0.03270714859148027,19.694995137201367,0.03525000810623158,-0.014134251738701309,0.05548747777938845,-0.023670000069212715,0.13464495562798962,0.01590873885508781,0.09506621670368909,-0.07545723630590273,53.16895319103219,-2.4935989343327236,0.03957873892430059,12,-0.020124971866607666,-0.01587498188018799,0.04562503099441528,0.023791521787643433,-0.23624998331069946,1,-0.17497810498316402,-2.304346473996828,0.8562499880790709,1.9538530383781623,0.847000002861023,1.3877569390887923,0.8577499985694885,-0.17497810498316402
2236,2007-12-12,0.8867499828338623,0.9022499918937684,0.8694999814033508,0.8934999704360962,617504000.0,0.034412375016235286,1.7010283938964765,0.39130359666490444,75.62276761046317,59.47994494555349,-0.05824067784780296,-0.0900586887501047,-0.009811676981850148,-0.0608015593441229,18.835097720092225,0.04500001668930065,0.004285140713441882,0.0814999848604202,-0.006172244156978368,0.16917221387781878,0.03766387035172092,0.1253360993691195,-0.08973822611270954,78.16899516614573,16.947944448981247,0.0438361145086993,12,-0.043749988079071045,-0.04537498950958252,0.008812516927719116,-0.005708485841751099,-0.296750009059906,2,-0.23738371128537927,-2.3176556386126705,0.8572499752044678,-2.304346473996828,0.8562499880790709,1.9538530383781623,0.847000002861023,-0.23738371128537927
2237,2007-12-13,0.8625000119209291,0.8817499876022339,0.8370000123977661,0.8759999871253967,500364000.0,-0.02734702157583979,2.580001430512839,1.9999999999999836,68.29059595674724,62.11552142167916,-0.03194118768924925,-0.06452948013210824,0.01367212912438498,-0.03495339043356038,18.2922366494856,0.04974997043609619,0.020857546142881267,0.05433751344680793,-0.036988858706443306,0.14566388560005916,0.008674327370182255,0.1000006995234336,-0.04865013757215775,39.08047131988029,-24.725709126626874,0.04566318607662564,12,-0.019500017166137806,-0.02325001358985912,0.031187489628791698,0.01854148507118214,-0.2617499828338624,3,-0.16376813026416992,1.7010283938964765,0.8867499828338623,-2.3176556386126705,0.8572499752044678,-2.304346473996828,0.8562499880790709,-0.16376813026416992
2238,2007-12-14,0.8767499923706055,0.8862500190734863,0.8527500033378601,0.8585000038146973,354016000.0,0.016521716235040174,-1.2521026923277274,-1.3518534870988932,73.98444900675054,63.992523093737844,-0.036158945879880555,-0.07612580576568206,-0.001323178718474205,-0.04745019994584987,17.39933837642819,0.03350001573562622,0.028760979077311122,0.0644249945878983,-0.03155760506334482,0.16040759423914142,0.01643369476227674,0.11241629441351986,-0.04875609921463464,60.919528680119704,-8.869534945983723,0.047991299825621545,12,-0.03374999761581421,-0.057874977588653564,0.016937509179115295,0.004291504621505737,-0.23000001907348633,4,-0.23781005972769564,2.580001430512839,0.8625000119209291,1.7010283938964765,0.8867499828338623,-2.3176556386126705,0.8572499752044678,-0.23781005972769564
2239,2007-12-17,0.8320000171661377,0.8757500052452087,0.8299999833106995,0.8675000071525574,507408000.0,-0.05104074775463674,-1.3164534231878329,-1.945206150549996,60.29777286610378,65.48671443396086,0.015206738531470032,-0.03134885509118046,0.04138045257821499,-0.0012480094956843768,16.59512735810009,0.046750009059906006,0.031489339560280216,0.018637517094612144,-0.07774391244023471,0.115018946629459,-0.029553197672811282,0.06682823186203557,0.07024997472763073,2.768212619848629,-61.205290860879025,0.04819071476742344,12,0.028874993324279785,-0.017000019550323486,0.06168748438358307,0.04904147982597351,-0.2082500457763672,0,-0.28756009537889216,-1.2521026923277274,0.8767499923706055,2.580001430512839,0.8625000119209291,1.7010283938964765,0.8867499828338623,-0.28756009537889216
2240,2007-12-18,0.8532500267028809,0.8625000119209291,0.8362500071525574,0.8447499871253967,396896000.0,0.025540876320078176,-1.0588239419006724,-0.23943780211588153,55.882356163747176,65.48724149948117,0.0027068241788354985,-0.04740967294641796,0.01780526656734205,-0.020878225664507366,15.182374979376556,0.03049999475479137,0.03982157257867047,0.035050025582313515,-0.05899833599186566,0.1290983871564927,-0.011974155204776071,0.0820742063694031,0.04755496501922618,32.179987031350755,-27.451947220475397,0.0470241807870896,12,0.012874960899353027,-0.03825002908706665,0.04099997878074646,0.03595846891403198,-0.23700004816055298,1,-0.317316187873555,-1.3164534231878329,0.8320000171661377,-1.2521026923277274,0.8767499923706055,2.580001430512839,0.8625000119209291,-0.317316187873555
2241,2007-12-19,0.8612499833106995,0.8692499995231628,0.846750020980835,0.8502500057220459,253536000.0,0.009375864468158301,-1.5000049670683369,1.2941089848324416,56.084170307296205,65.03636430199336,-0.0023237688051360728,-0.049230882884558014,0.00805707915334608,-0.02752541841101408,13.330453552411281,0.02249997854232788,0.04220520282325746,0.037524983286857605,-0.05274651919386275,0.12779648576757796,-0.007610767953502573,0.08266073452721778,0.03813890824317945,55.55552023430703,-1.5739327428069672,0.04513575124036016,12,0.004875004291534424,-0.046249985694885254,0.0008125156164169312,0.010000020265579224,-0.22600001096725464,2,-0.2789550026966561,-1.0588239419006724,0.8532500267028809,-1.3164534231878329,0.8320000171661377,-1.2521026923277274,0.8767499923706055,-0.2789550026966561
2242,2007-12-20,0.8792499899864197,0.8812500238418579,0.8567500114440918,0.875,279940000.0,0.0208998630183157,4.939355407367805,0.38636351321329293,68.02383808174045,66.39781448028995,-0.018945610707746807,-0.059532587458915875,-0.011550278916466539,-0.04412611025885882,11.436887414514995,0.024500012397766113,0.049818045645972586,0.048699989914894104,-0.03627919558976822,0.13367917541955643,0.006210397162562886,0.09118958266722532,0.01875112340259566,87.5555117572074,27.56267941928231,0.04248959275233117,12,-0.013125002384185791,-0.06424999237060547,-0.017187491059303284,-0.007999986410140991,-0.24949997663497925,3,-0.3289735791943892,-1.5000049670683369,0.8612499833106995,-1.0588239419006724,0.8532500267028809,-1.3164534231878329,0.8320000171661377,-0.3289735791943892
2243,2007-12-21,0.8790000081062317,0.8974999785423279,0.8709999918937683,0.8897500038146973,433408000.0,-0.00028431263353423386,1.019050819593961,-2.5294167145842392,66.42412559561308,66.12558824325389,-0.015286622275793804,-0.0522339638402356,-0.011621938303687407,-0.04237357569066469,9.573495313928134,0.02649998664855957,0.051449690030013207,0.042275008559226945,-0.03753296563892394,0.12208298275737783,0.0023710214601515567,0.08217899565830233,-0.04900002479553223,72.59263445484262,10.989045687111343,0.03990398709907543,12,-0.012875020503997803,-0.06400001049041748,-0.016937509179115295,-0.007750004529953003,-0.2642499804496765,4,-0.3165528742356247,4.939355407367805,0.8792499899864197,-1.5000049670683369,0.8612499833106995,-1.0588239419006724,0.8532500267028809,-0.3165528742356247
2244,2007-12-24,0.8945000171661377,0.8987500071525574,0.8790000081062317,0.8855000138282776,104008000.0,0.017633684774702285,1.257144900732627,-0.8372099470488759,68.65819069854115,65.91869625411141,-0.027703602844358577,-0.05840255536647754,-0.02796322374460458,-0.056212427034647794,7.928691972037464,0.019749999046325684,0.05062059116005224,0.04995001554489131,-0.019059434175732193,0.11895946526551482,0.01544529068457956,0.08445474040520307,-0.06315003395080565,93.20001602172852,25.45878033743128,0.034504724860311774,12,-0.02837502956390381,-0.07950001955032349,-0.0324375182390213,-0.02325001358985901,-0.22299998998641968,0,-0.27697041823868773,1.019050819593961,0.8790000081062317,4.939355407367805,0.8792499899864197,-1.5000049670683369,0.8612499833106995,-0.27697041823868773
2245,2007-12-26,0.906499981880188,0.906499981880188,0.8874999880790709,0.8962500095367432,215340000.0,0.013415276113763808,2.7073258667411215,1.138885393556078,64.56257950591612,64.6897864647173,-0.035741356667237434,-0.06285486459628231,-0.04089191616941745,-0.06575138570172512,6.299842416468553,0.018999993801117054,0.05284162217592725,0.055112481117248535,-0.009660281993332465,0.11988524422782953,0.022726099561958035,0.08749886267253904,-0.07245399770736694,100.0,32.24551545595746,0.03238638155529048,12,-0.03824999928474426,-0.08937498927116394,-0.044437482953071594,-0.0352499783039093,-0.25599998235702515,2,-0.3119139725783122,1.257144900732627,0.8945000171661377,1.019050819593961,0.8790000081062317,4.939355407367805,0.8792499899864197,-0.3119139725783122
2246,2007-12-27,0.8784999847412109,0.9100000262260436,0.8762500286102295,0.9049999713897704,241368000.0,-0.030888028349324137,-1.1774263015004967,-2.5853715269297313,54.38226003353975,63.14441580658313,-0.01009643883192568,-0.031985864059827285,-0.01443112029539284,-0.0355240191243551,5.9310578996016,0.0337499976158141,0.049887582809245434,0.024249985814094543,-0.03997268227526396,0.08847265390345305,-0.007861348230584708,0.056361319858773795,-0.040106760705947875,40.84500893789598,-22.322032298270557,0.03211133404467923,12,-0.008499979972839355,-0.05962496995925903,-0.017499983310699463,-0.007249981164932251,-0.26875001192092896,3,-0.2985202171359591,2.7073258667411215,0.906499981880188,1.257144900732627,0.8945000171661377,1.019050819593961,0.8790000081062317,-0.2985202171359591
2247,2007-12-28,0.8697500228881836,0.8874999880790709,0.8622499704360962,0.8769999742507935,262064000.0,-0.009960116112699646,-1.26965876762015,0.27358320812603015,54.845588922336916,61.01787579720384,-0.00023458008174259692,-0.021025723263811358,-0.009626543984423197,-0.024755912208173525,5.830912798565913,0.025250017642974742,0.046197119281752186,0.013412523269653365,-0.049925589145480176,0.0767506356847869,-0.018256532937913406,0.045081579477220135,-0.025628254677658058,15.706897778465745,-43.38879432159952,0.03166905620756674,12,0.0002499818801879883,-0.04837501049041748,-0.030437514185905457,-0.010000020265579224,-0.26200002431869507,4,-0.26961775725631276,-1.1774263015004967,0.8784999847412109,2.7073258667411215,0.906499981880188,1.257144900732627,0.8945000171661377,-0.26961775725631276
2248,2007-12-31,0.8504999876022339,0.8784999847412109,0.8502500057220459,0.8627499938011169,276236000.0,-0.02213283676846134,-3.4313796988439007,1.6896673627439696,48.825331125626235,59.74316004826189,0.01665138026213231,0.0032752775786224486,0.005397251974399553,-0.004114080049620328,5.228446721426398,0.02824997901916504,0.03722305591567676,-0.008937510848045394,-0.06379734204561727,0.04592232034952648,-0.03636742644683133,0.018492404750740543,-0.0011079587504668753,0.41837957222334804,-52.76294467708494,0.027429915598785933,12,0.02262502908706665,-0.027249962091445923,-0.02118748426437378,0.009250015020370483,-0.23675000667572021,0,-0.25955317750578843,-1.26965876762015,0.8697500228881836,-1.1774263015004967,0.8784999847412109,2.7073258667411215,0.906499981880188,-0.25955317750578843
2249,2008-01-02,0.8252500295639038,0.8562499880790709,0.8140000104904175,0.8529999852180481,483964000.0,-0.029688369672427495,1.46715475819631,2.2653013560658035,44.05205062276925,58.428681654819904,0.0456430103215133,0.03216290414653067,0.027749037024784595,0.022251272992059645,4.902145743073212,0.04224997758865345,0.03133641311576907,-0.035449969768524214,-0.08550193261926253,0.014601993082214104,-0.060475951193893374,-0.010423988343155055,0.08474999666213978,11.718767947359186,-39.75128108372854,0.025025981425369156,1,0.03674998879432678,-0.0020000040531158447,-0.0020000338554382324,0.03449997305870056,-0.2005000114440918,2,-0.2550742131067666,-3.4313796988439007,0.8504999876022339,-1.26965876762015,0.8697500228881836,-1.1774263015004967,0.8784999847412109,-0.2550742131067666
2250,2008-01-03,0.8187500238418579,0.8464999794960022,0.815750002861023,0.8299999833106995,475308000.0,-0.007876407742124836,-2.5652143866596178,0.405404592679464,36.17885962174766,56.21698046753673,0.05222673925990595,0.04237109481864754,0.029789058619672626,0.030409684361101696,4.486281588719598,0.030749976634979248,0.021826942864837884,-0.04292497634887693,-0.08849593083902862,0.002645978141274763,-0.06571045359395278,-0.020139499103801084,0.08933000206947317,4.947929763388231,-41.36261156626266,0.02278547724507583,1,0.04324999451637268,0.007624983787536621,0.004499971866607666,0.04099997878074646,-0.19200003147125244,3,-0.17984731893037642,1.46715475819631,0.8252500295639038,-3.4313796988439007,0.8504999876022339,-1.26965876762015,0.8697500228881836,-0.17984731893037642
2251,2008-01-04,0.75,0.7982500195503235,0.7450000047683716,0.7942500114440918,736092000.0,-0.08396949232350437,1.0382769988934646,3.9333485215345734,30.636822063536286,52.06286757662515,0.11570389067106845,0.109592635584567,0.09303513128388485,0.10056290972554627,5.5866921875411935,0.07375001907348633,0.018368408258758406,-0.10713750123977661,-0.17439357545483625,-0.039881427024716976,-0.14076553834730643,-0.0735094641322468,0.15619842560291286,3.5087689945385434,-41.91045116880237,0.03362803710752983,1,0.07750001549720764,0.07750001549720764,0.07324999570846558,0.10975000262260437,-0.10000002384185791,4,-0.13266666730244958,-2.5652143866596178,0.8187500238418579,1.46715475819631,0.8252500295639038,-3.4313796988439007,0.8504999876022339,-0.13266666730244958
2252,2008-01-07,0.6725000143051147,0.7612500190734863,0.6587499976158142,0.7549999952316284,1006800000.0,-0.10333331425984704,1.1578945387103818,1.8644058664425263,21.130734642889266,47.03026858187806,0.1796883680833501,0.18182481790108163,0.16508903969244693,0.17857995323773224,7.062861282874112,0.10250002145767212,0.012919496102003158,-0.17537498772144322,-0.2818602733958142,-0.06888970204707223,-0.22861763055862871,-0.12213234488425773,0.22725047446441649,6.257118313938428,-35.66466490279287,0.05324264283718551,1,0.11187499761581421,0.11187499761581421,0.1473749876022339,0.18724998831748962,0.0029999613761901855,0,-0.09330860988853884,1.0382769988934646,0.75,-2.5652143866596178,0.8187500238418579,1.46715475819631,0.8252500295639038,-0.09330860988853884
2253,2008-01-08,0.6867499947547913,0.7322499752044678,0.6604999899864197,0.6762499809265137,1106956000.0,0.021189561556219205,-2.416666311877078,-0.12727292431292084,27.53285724585315,42.46078708713496,0.1512001617655141,0.1633276409486255,0.1481220292478822,0.16544342495357967,8.582828072878645,0.0717499852180481,0.006469505360007233,-0.15311250686645506,-0.28169776459504625,-0.02452724913786386,-0.2174051357307506,-0.08881987800215951,0.198540464545517,14.177214425833718,-31.34654321584069,0.06429262886429558,1,0.0976250171661377,0.0976250171661377,0.13087500631809235,0.1730000078678131,-0.12150001525878906,1,-0.1150345785055451,1.1578945387103818,0.6725000143051147,1.0382769988934646,0.75,-2.5652143866596178,0.8187500238418579,-0.1150345785055451
2254,2008-01-09,0.7222499847412109,0.7225000262260437,0.6857500076293945,0.6959999799728394,741036000.0,0.05169274154722814,1.7476559296957166,2.49999716168732,30.592578150111223,38.686342492045526,0.09912056533771052,0.12361161036067236,0.11050328715680569,0.13146622705016986,10.099654222483055,0.03675001859664917,-0.004891623732260264,-0.1109125167131424,-0.24947935771440843,0.027654324288123644,-0.18019593721377536,-0.04162909621250943,0.1494480468580277,33.821567645167086,-12.836956544939234,0.069283420500633,1,0.06212502717971802,0.06212502717971802,0.09412501752376556,0.13750001788139343,-0.1654999852180481,2,-0.15022499980193682,-2.416666311877078,0.6867499947547913,1.1578945387103818,0.6725000143051147,1.0382769988934646,0.75,-0.15022499980193682
2255,2008-01-10,0.7072499990463257,0.718500018119812,0.6932500004768372,0.7024999856948853,554432000.0,-0.020768412615833953,-1.1720460430179198,0.18095285670818934,27.648761217831435,35.7159537347446,0.09262517209188903,0.13365009605009615,0.12381935414886591,0.14724928686005145,11.193521599782063,0.02899998426437378,-0.016928234073796844,-0.11841250360012057,-0.2673401843877399,0.030515177187498743,-0.19287634399393017,-0.04394866320631097,0.15167115051390745,34.76702064841298,-10.32135716597184,0.07446384039380964,1,0.06587499380111694,0.07712501287460327,0.10912500321865082,0.1525000035762787,-0.1587499976158142,3,-0.11664896576565398,1.7476559296957166,0.7222499847412109,-2.416666311877078,0.6867499947547913,1.1578945387103818,0.6725000143051147,-0.11664896576565398
2256,2008-01-11,0.6762499809265137,0.7049999833106995,0.6712499856948853,0.690500020980835,572612000.0,-0.04383176834445135,-1.7835014550888784,-3.0,21.608382199430352,32.022930765532756,0.10272121220394792,0.15607336046884823,0.1517491946489402,0.17890796720605118,12.20733880535414,0.03600001335144043,-0.03320457091577822,-0.13888752162456508,-0.29897257524729426,0.0211975319981641,-0.21893004843592967,-0.05884499481320049,0.17066089951705432,17.073150875315832,-21.708043776452158,0.08004252681136462,1,0.0923750102519989,0.10812503099441528,0.14137502014636993,0.1835000216960907,-0.1317499876022339,4,-0.07319776702705327,-1.1720460430179198,0.7072499990463257,1.7476559296957166,0.7222499847412109,-2.416666311877078,0.6867499947547913,-0.07319776702705327
2257,2008-01-14,0.7212499976158142,0.7222499847412109,0.6752499938011169,0.6862499713897705,539188000.0,0.06654346463366556,1.5405400180747055,-2.4561352875236326,30.391542940393578,29.974732078284692,0.03848873127607422,0.10535002018644923,0.10368727320448978,0.1341883022747623,13.84379050552525,0.046999990940093994,-0.04902875558257169,-0.08682500422000883,-0.25053424186613693,0.07688423342611928,-0.16867962304307282,-0.004970385396944832,0.11437122985808856,84.66901762387177,48.09248893631931,0.08185461882306404,1,0.03624999523162842,0.06312501430511475,0.0976250022649765,0.13850000500679016,-0.18900001049041748,0,-0.09878685850010172,-1.7835014550888784,0.6762499809265137,-1.1720460430179198,0.7072499990463257,1.7476559296957166,0.7222499847412109,-0.09878685850010172
2258,2008-01-15,0.6682500243186951,0.7020000219345093,0.656499981880188,0.6937500238418579,725692000.0,-0.07348349874844706,1.1666687954041977,-0.7285708690180398,24.275151098996062,27.77729879786545,0.07031189537762628,0.14959880617429056,0.1529463475830457,0.18687587247355175,15.558559915113545,0.06475001573562622,-0.06279338112739463,-0.1293999791145325,-0.30105725823689733,0.042257300007832344,-0.21522861867571497,-0.04357133955335002,0.15675892936372238,17.803082641784453,-11.131319110018982,0.08582863956118245,1,0.08324995636940002,0.11499997973442078,0.15168747305870056,0.1914999783039093,-0.11024999618530273,1,0.01084915989341173,1.5405400180747055,0.7212499976158142,-1.7835014550888784,0.6762499809265137,-1.1720460430179198,0.7072499990463257,0.01084915989341173
2259,2008-01-16,0.5927500128746033,0.6340000033378601,0.5789999961853027,0.6262500286102295,1464472000.0,-0.11298168155110322,1.244899845879309,1.3137261318454767,18.82762003156884,25.84938328784558,0.12221577382362592,0.21740210649946112,0.22265492549095822,0.2617303841546377,17.720383181738203,0.08925002813339233,-0.07952266394999796,-0.1929374903440475,-0.38646790762928585,0.0005929269411908411,-0.2897026989866667,-0.09617228170142833,0.2187782230636358,9.59861625673647,-9.919063453905196,0.09676520864261917,1,0.09587499499320984,0.15174999833106995,0.229187473654747,0.2669999897480011,-0.0350000262260437,2,-0.046393981916991955,1.1666687954041977,0.6682500243186951,1.5405400180747055,0.7212499976158142,-1.7835014550888784,0.6762499809265137,-0.046393981916991955
2260,2008-01-17,0.5824999809265137,0.6179999709129333,0.5809999704360962,0.6019999980926514,1133900000.0,-0.017292335260156277,-2.288883355232484,0.5820897912415018,19.51596115471206,24.613732075753994,0.1066442821417648,0.21747843709174597,0.22687501082238837,0.271202225181421,19.999034063955126,0.03700000047683716,-0.09511238822141699,-0.18965002000331876,-0.40039396628116497,0.02109392627452744,-0.29502199314224187,-0.08427804686439566,0.2057754310364318,2.443270520642973,-13.782761082710941,0.10537197313892312,1,0.08762502670288086,0.16200003027915955,0.25068750977516174,0.2772500216960907,-0.019999980926513672,3,-0.04420597810560167,1.244899845879309,0.5927500128746033,1.1666687954041977,0.6682500243186951,1.5405400180747055,0.7212499976158142,-0.04420597810560167
2261,2008-01-18,0.6209999918937683,0.6242499947547913,0.5630000233650208,0.5842499732971191,920428000.0,0.06609444159297184,1.8323670265912364,-1.884614679235594,25.8612306770775,25.139342746219356,0.05355293637522851,0.1687062978433833,0.18173320308829588,0.23184993931722453,22.62344790482338,0.06124997138977051,-0.10791417979273787,-0.13913750946521763,-0.355802818758582,0.07752779982814673,-0.24747016411189982,-0.030804854818535454,0.14634787849141295,36.4207112061625,19.297503915645294,0.1083326546466822,1,0.026625007390975952,0.11550003290176392,0.21825000643730164,0.23875001072883606,-0.04974997043609619,4,-0.11674716813145958,-2.288883355232484,0.5824999809265137,1.244899845879309,0.5927500128746033,1.1666687954041977,0.6682500243186951,-0.11674716813145958
2262,2008-01-22,0.5899999737739563,0.6044999957084656,0.5582500100135803,0.5617499947547913,709092000.0,-0.0499195145321597,-1.6241164972370459,0.7687065230965854,25.284629138663135,24.889539623198242,0.08003630911341575,0.18648661322164173,0.20704496904835168,0.26260977368839455,25.23780533008449,0.06274998188018799,-0.12031909034808641,-0.15567502677440648,-0.37741884859301356,0.0660687950442006,-0.26654693768370996,-0.044803115865102994,0.1528261549688057,22.08692947993656,2.732915434330078,0.11087191090930353,1,0.05037504434585571,0.1441250443458557,0.2521875202655792,0.26975002884864807,-0.04025000333786011,1,-0.07711861435964862,1.8323670265912364,0.6209999918937683,-2.288883355232484,0.5824999809265137,1.244899845879309,0.5927500128746033,-0.07711861435964862
2263,2008-01-23,0.6007500290870667,0.6184999942779541,0.5605000257492065,0.5659999847412109,929880000.0,0.01822043354400038,-1.5355198376146657,1.2300909789094345,28.097565514213528,24.612315996987384,0.06236232605977554,0.16213466736871163,0.192435739909542,0.2509797199257511,27.451313272983157,0.05799996852874756,-0.1258370713920547,-0.13101247251033787,-0.35245062788582826,0.09042568286515251,-0.24173155019808312,-0.020293394822592625,0.11623544303360989,56.10564068507185,34.307544074276635,0.11071907768774521,1,0.03949996829032898,0.13337498903274536,0.24037496745586395,0.2589999735355377,-0.06600004434585571,2,-0.1140242008240373,-1.6241164972370459,0.5899999737739563,1.8323670265912364,0.6209999918937683,-2.288883355232484,0.5824999809265137,-0.1140242008240373
2264,2008-01-24,0.6467499732971191,0.6470000147819519,0.6067500114440918,0.612500011920929,597092000.0,0.07657085640088379,1.3165439984631455,0.985609141539839,34.4202865687423,25.364707702644147,0.005058383021360302,0.10184382648224077,0.14341843327738646,0.2044328492085249,29.44362072934561,0.046249985694885254,-0.1191436088284562,-0.07262502610683441,-0.28318327952861333,0.1379332273149445,-0.17790415281772387,0.03265410060405505,0.04801253412856388,99.71826313081858,72.65797932492701,0.10527912671088945,1,-0.006499975919723511,0.08737504482269287,0.18418753147125244,0.21300002932548523,-0.11824995279312134,3,-0.13722450533902808,-1.5355198376146657,0.6007500290870667,-1.6241164972370459,0.5899999737739563,1.8323670265912364,0.6209999918937683,-0.13722450533902808
2265,2008-01-25,0.6237499713897705,0.6865000128746033,0.6207500100135803,0.671500027179718,688012000.0,-0.03556243193964903,-1.4465127110421114,-1.3941637850471356,37.530861959063586,27.13387212038117,0.0167273620193662,0.10811806154889769,0.16575540573995684,0.22608664251303257,30.976221780947544,0.06575000286102295,-0.11774315188804285,-0.08148752748966215,-0.2765428256643129,0.11356777068498858,-0.1790151765769875,0.016040121597663215,-0.06549996137619019,51.072093500979236,20.16386226298073,0.09752764908732536,1,0.016500025987625122,0.1103750467300415,0.21418753266334534,0.23600003123283386,-0.10049998760223389,4,-0.10581160363688213,1.3165439984631455,0.6467499732971191,-1.5355198376146657,0.6007500290870667,-1.6241164972370459,0.5899999737739563,-0.10581160363688213
2266,2008-01-28,0.6162499785423279,0.6277499794960022,0.6029999852180481,0.6215000152587891,577608000.0,-0.012024037180686342,1.7887372185563895,0.10994828444925997,43.553004955143834,28.59625678868676,0.016563095902000224,0.1000955224207768,0.1703557871428606,0.2317626842186803,33.00777789449383,0.0247499942779541,-0.12051188625144305,-0.07587502002716062,-0.25662278895839374,0.1048727489040725,-0.16624890449277718,0.014498864438455938,-0.05543496847152707,45.224145992104766,10.735148711845852,0.09037388446561655,1,0.013875037431716919,0.11787503957748413,0.22431251406669617,0.2435000240802765,-0.08699995279312134,0,-0.08722106355194947,-1.4465127110421114,0.6237499713897705,1.3165439984631455,0.6467499732971191,-1.5355198376146657,0.6007500290870667,-0.08722106355194947
2267,2008-01-29,0.6352499723434448,0.6377500295639038,0.6110000014305115,0.6272500157356262,414484000.0,0.030831634016538878,3.1153664519382867,-1.5237906018324043,44.160995778612964,30.805795086421973,-0.017789674076766127,0.06601101807388321,0.149028212304104,0.2111371594675202,35.44830105908508,0.026750028133392334,-0.12085824722703331,-0.04515002369880672,-0.20679677731421986,0.11649672991660642,-0.1259734005065133,0.03567335310889985,-0.07192126221656792,59.325360501700864,21.347230044685197,0.08082337680770657,1,-0.012874960899353027,0.09887504577636719,0.20531252026557922,0.22450003027915955,-0.1392499804496765,1,-0.10074766418277215,1.7887372185563895,0.6162499785423279,-1.4465127110421114,0.6237499713897705,1.3165439984631455,0.6467499732971191,-0.10074766418277215
2268,2008-01-30,0.6297500133514404,0.6392499804496765,0.6117500066757202,0.625,530476000.0,-0.008657944480839563,1.3157923796234483,0.5937548894700373,38.7469624835906,33.01905535886883,-0.020478830162521944,0.057049967558039594,0.15243524808909248,0.2149018846103672,37.8926937540764,0.0274999737739563,-0.11628349570415342,-0.03961248397827144,-0.1812650111035894,0.10204004314704651,-0.11043874754093042,0.031213779584387535,-0.06395787716960899,32.035951225571026,-6.200771862548535,0.07082626356265898,1,-0.007375001907348633,0.10437500476837158,0.21081247925758362,0.22999998927116394,-0.14100000262260431,2,-0.1270346029682402,3.1153664519382867,0.6352499723434448,1.7887372185563895,0.6162499785423279,-1.4465127110421114,0.6237499713897705,-0.1270346029682402
2269,2008-01-31,0.6147500276565552,0.6262500286102295,0.5957499742507935,0.6159999966621399,588708000.0,-0.02381895256350608,1.8045984571326783,-0.26315062992521204,38.7469624835906,35.15583328429979,-0.0022685178435751796,0.05846897179171018,0.16455263591262492,0.2285727446771515,39.67465346885418,0.03400003910064697,-0.1186961844493184,-0.04408746957778931,-0.16701399379559267,0.07883905464001406,-0.10555073168669105,0.017375792531112433,-0.046543733940868304,20.93668905698596,-17.00615123476752,0.061463262108901684,1,0.007624983787536621,0.11937499046325684,0.22581246495246887,0.2449999749660492,-0.15400001406669617,3,-0.13013426484957913,1.3157923796234483,0.6297500133514404,3.1153664519382867,0.6352499723434448,1.7887372185563895,0.6162499785423279,-0.13013426484957913
2270,2008-02-01,0.671500027179718,0.675000011920929,0.6082500219345093,0.6134999990463257,593104000.0,0.09231394383095104,1.0538459210706095,-46.401173048495544,49.45621593545038,37.777498313007875,-0.050362348948174596,-0.010412085774146762,0.10728507062051706,0.17077287333386038,41.11056737955449,0.06674998998641968,-0.11191038256631747,0.02002502977848053,-0.07761136832564808,0.11766142788260914,-0.028793169273583774,0.06884322883054483,-0.10092785908085278,95.5836175677556,52.72887139805016,0.048818199052064325,2,-0.04912501573562622,0.062624990940094,0.16906246542930603,0.18824997544288635,-0.19550001621246343,4,-0.21295606982521864,1.8045984571326783,0.6147500276565552,1.3157923796234483,0.6297500133514404,3.1153664519382867,0.6352499723434448,-0.21295606982521864
2271,2008-02-04,0.6504999995231628,0.6897500157356262,0.6470000147819519,0.6859999895095825,565128000.0,-0.03127330872160161,-1.0117666693313474,-0.6120684959802852,41.42943705489663,39.57136585925605,-0.02764483053414757,0.0029001382794375807,0.12769820732872705,0.19030284774426276,41.12688287258139,0.042750000953674316,-0.09406462117280334,0.004000002145767234,-0.08193740052444354,0.089937404815978,-0.038968699189338096,0.046968703480872565,-0.07760927452878286,58.24468203155367,19.82492521519245,0.042968701335105386,2,-0.02537497878074646,0.08362501859664917,0.19218748807907104,0.20925000309944153,-0.18749999999999994,0,-0.19561877913743975,1.0538459210706095,0.671500027179718,1.8045984571326783,0.6147500276565552,1.3157923796234483,0.6297500133514404,-0.19561877913743975
2272,2008-02-05,0.609749972820282,0.6377500295639038,0.609499990940094,0.637499988079071,494928000.0,-0.06264416100346182,-1.0000042198009942,0.7816907911637349,42.69662386245185,41.193483453504754,0.018105320382765355,0.040799881588162945,0.16763362768413836,0.22987382024193947,40.228892433993636,0.04100000858306885,-0.07658412163255823,-0.033612522482872054,-0.12013305443426714,0.05290800946852303,-0.0768727884585696,0.009647743492825489,-0.0321848761962521,14.893608926489115,-25.05444917041381,0.043260265975697515,2,0.033000022172927856,0.1131250262260437,0.23468753695487976,0.2500000298023224,-0.11724996566772461,1,-0.13202123929376874,-1.0117666693313474,0.6504999995231628,1.0538459210706095,0.671500027179718,1.8045984571326783,0.6147500276565552,-0.13202123929376874
2273,2008-02-06,0.6077499985694885,0.6332499980926514,0.5964999794960022,0.6162499785423279,557380000.0,-0.0032799907174131393,-1.3709675558649013,0.30630541617980617,52.293575640476476,43.179404461475215,0.023694378841017216,0.03855463124805225,0.16836792584661286,0.23066714904580632,39.35722670221152,0.03675001859664917,-0.06425642509732576,-0.031662496924400374,-0.11704866180711915,0.0537236679583184,-0.07435557936575976,0.011030585516959013,-0.025697505180994784,12.765977683777209,-29.739631849219265,0.0426930824413594,2,0.034999996423721313,0.1106249988079071,0.23793751001358032,0.25200000405311584,-0.1497499942779541,2,-0.18387495999795223,-1.0000042198009942,0.609749972820282,-1.0117666693313474,0.6504999995231628,1.0538459210706095,0.671500027179718,-0.18387495999795223
2274,2008-02-07,0.6137499809265137,0.6309999823570251,0.5774999856948853,0.5902500152587891,664128000.0,0.00987245145396587,-1.1836722281421364,-2.7647083572921196,54.84120878045285,45.10277633051846,0.013992537716306708,0.025306818460969716,0.16171005722406062,0.22387435608531514,38.544875530548815,0.05349999666213989,-0.04806891519104273,-0.020237514376640342,-0.09679391115468927,0.05631888240140859,-0.05851571276566481,0.018040684012384123,0.07600003480911255,32.29397374635138,-14.648082087439924,0.03827819838902445,2,0.019875019788742065,0.09350001811981201,0.23443754017353058,0.2460000216960907,-0.16724997758865356,3,-0.20366594555160433,-1.3709675558649013,0.6077499985694885,-1.0000042198009942,0.609749972820282,-1.0117666693313474,0.6504999995231628,-0.20366594555160433
2275,2008-02-08,0.624750018119812,0.6294999718666077,0.6000000238418579,0.6079999804496765,393932000.0,0.017922668081704396,1.2476197828796938,0.7127686017490819,50.63505948250854,45.889671278003426,0.00351937516316414,0.008231204408007953,0.149142836220715,0.21216536658681517,37.68862389214854,0.029499948024749756,-0.03384203679763986,-0.005112478137016319,-0.07350271005515796,0.06327775378112532,-0.039307594096087084,0.029082637822054447,0.06275499701499943,42.093558823794915,-5.9241126824812795,0.03419511595907081,2,0.008874982595443726,0.07762497663497925,0.21787500381469727,0.23499998450279236,-0.15050002932548523,4,-0.26250500163811397,-1.1836722281421364,0.6137499809265137,-1.3709675558649013,0.6077499985694885,-1.0000042198009942,0.609749972820282,-0.26250500163811397
2276,2008-02-11,0.6267499923706055,0.640250027179718,0.6225000023841858,0.6299999952316284,503732000.0,0.003201239204141837,-2.0212852302010837,-0.19402958518819013,56.901413117232785,47.30527320451674,0.0035374629928228707,0.0024587337196714243,0.14390635244108863,0.20833518811590035,36.41384764838305,0.017750024795532227,-0.02578950403016822,-0.0006375044584274736,-0.06544846788566427,0.06417345896880933,-0.03304298617204582,0.03176797725519087,0.058554922175407476,78.48601452737584,26.065158807797687,0.0324054817136184,2,0.0068750083446502686,0.051500022411346436,0.2174375206232071,0.2330000102519989,-0.18524998426437378,0,-0.24052649898431977,1.2476197828796938,0.624750018119812,-1.1836722281421364,0.6137499809265137,-1.3709675558649013,0.6077499985694885,-0.24052649898431977
2277,2008-02-12,0.6499999761581421,0.6589999794960022,0.6327499747276306,0.6362500190734863,609688000.0,0.03709610541772235,-1.530115359867635,-4.230752301654257,58.83407492590311,49.53717458699591,-0.019445056175182107,-0.027829653152632305,0.11740569058459038,0.1836270909805926,35.45844697006183,0.03224998712539673,-0.017989953803626002,0.026174980401992842,-0.022813775657710922,0.0751637364616966,0.0016806023721409602,0.050669358431844724,0.03314883981084826,88.95705027926424,35.47376843523157,0.024494378029851892,2,-0.016374975442886353,0.009750038385391235,0.17750003933906555,0.20975002646446228,-0.1869999766349792,1,-0.2876922822986119,-2.0212852302010837,0.6267499923706055,1.2476197828796938,0.624750018119812,-1.1836722281421364,0.6137499809265137,-0.2876922822986119
2278,2008-02-13,0.6754999756813049,0.6775000095367432,0.6480000019073486,0.6549999713897705,742312000.0,0.0392307699361496,1.4081568108446074,1.4909140563363186,55.566313500888015,51.40599136669562,-0.04221199440704326,-0.05560979890881246,0.09015770109682597,0.15688229292738753,34.04408670300233,0.02950000762939453,-0.012942366282640783,0.051312482357025124,0.0008543520454578069,0.10177061266859244,0.02608341720124152,0.07654154751280873,0.005535863682203268,97.99996662140688,48.2845686759907,0.02522906515578363,2,-0.041874974966049194,-0.030249983072280884,0.10887503623962402,0.1497500240802765,-0.1747499704360962,2,-0.2709103998770318,-1.530115359867635,0.6499999761581421,-2.0212852302010837,0.6267499923706055,1.2476197828796938,0.624750018119812,-0.2709103998770318
2279,2008-02-14,0.5652499794960022,0.65625,0.5637500286102295,0.6557499766349792,2184296000.0,-0.163212435461756,1.0218563287725488,-4.414633082606206,41.53400820870842,50.5257460637243,0.06736182229747589,0.05531010710176898,0.19697181683957132,0.26510202584624376,32.21080328334765,0.11174994707107544,-0.012137987332898836,-0.05756251215934749,-0.11289140745876147,-0.002233616859933507,-0.08522695980905448,-0.0298980645096405,0.11371514279413353,1.3186383624466047,-46.23301565380001,0.027664447649706995,2,0.06150004267692566,0.07512503862380981,0.21912503242492676,0.24537500739097595,-0.05724996328353882,3,-0.18973901653228864,1.4081568108446074,0.6754999756813049,-1.530115359867635,0.6499999761581421,-2.0212852302010837,0.6267499923706055,-0.18973901653228864
2280,2008-02-15,0.5567499995231628,0.578249990940094,0.5477499961853027,0.5630000233650208,817364000.0,-0.015037559099813191,-1.5154603193330187,0.06906103910986881,41.41414245668212,50.52404666392268,0.06467388686153897,0.06512082964391763,0.20189048405817145,0.27115042644216913,30.356130651598505,0.03049999475479126,-0.00868498740076995,-0.06477499306201939,-0.1250325331097063,-0.004517453014332484,-0.0949037630858629,-0.03464622303817588,0.12075001001358032,6.936418043736713,-39.21971463834577,0.030128770023843475,2,0.05587500333786011,0.078249990940094,0.2276250123977661,0.250124990940094,-0.06499999761581426,4,-0.19802424118496287,1.0218563287725488,0.5652499794960022,1.4081568108446074,0.6754999756813049,-1.530115359867635,0.6499999761581421,-0.19802424118496287
2281,2008-02-19,0.5485000014305115,0.5680000185966492,0.543749988079071,0.5669999718666077,558608000.0,-0.014818137583685997,1.3658492617769689,2.9599839783326023,37.081162992954496,49.900106567311866,0.06362439329764413,0.07131729420710342,0.20505159195302936,0.2766963521757533,28.25101485756194,0.024250030517578125,-0.004292837019533202,-0.0693999916315079,-0.1379437527686147,-0.000856230494401089,-0.10367187220006135,-0.03512811106295444,0.12121500730514523,3.5514112817870966,-39.24775881034553,0.03427188056855342,2,0.06212499737739563,0.08449998497962952,0.23025000095367432,0.25837498903274536,-0.06374999880790705,1,-0.13536921138110758,-1.5154603193330187,0.5567499995231628,1.0218563287725488,0.5652499794960022,1.4081568108446074,0.6754999756813049,-0.13536921138110758
2282,2008-02-20,0.5444999933242798,0.5525000095367432,0.5302500128746033,0.5325000286102295,759016000.0,-0.00729263098596078,-1.6969699159032454,-0.6486477778708543,37.247565170127814,48.22832762616201,0.06414037640524417,0.07561036359711881,0.20326326223688262,0.27760227373163016,26.054041679645394,0.022249996662139893,-0.010028708334200442,-0.07112500071525574,-0.14627020840022076,0.0040202069697092835,-0.10869760455773825,-0.03355239687277323,0.11513781375885002,9.677406297246042,-33.05877157841234,0.03757260384248252,2,0.05937501788139343,0.08175000548362732,0.23200000822544098,0.26237499713897705,-0.052499979734420776,2,-0.18916434615400612,1.3658492617769689,0.5485000014305115,-1.5154603193330187,0.5567499995231628,1.0218563287725488,0.5652499794960022,-0.18916434615400612
2283,2008-02-21,0.5322499871253967,0.5527499914169312,0.5289999842643738,0.550000011920929,644272000.0,-0.02249771597625627,1.0430127925756916,-1.4791730824632685,37.55655473998979,46.307810510555,0.07214081852285759,0.08692192471215987,0.20980979899775387,0.2866116390823601,24.210129614887922,0.023750007152557373,-0.011043020468856968,-0.0799500048160553,-0.16370129707786762,0.003801287445757029,-0.1218256509469614,-0.03807435868514919,0.11444904053688043,2.554029437430588,-41.16584504543812,0.04187564613090614,2,0.07100000977516174,0.0832500159740448,0.23868751525878906,0.2746250033378601,-0.03749999403953552,3,-0.13010801179393683,-1.6969699159032454,0.5444999933242798,1.3658492617769689,0.5485000014305115,-1.5154603193330187,0.5567499995231628,-0.13010801179393683
2284,2008-02-22,0.5580000281333923,0.5590000152587891,0.5325000286102295,0.5364999771118164,723052000.0,0.04837959911857914,1.255315587231938,-1.2112687880293893,31.114811028504306,44.13889401566564,0.042075711987653586,0.05711011464682558,0.17823971279983508,0.2579533489443797,23.097005912344983,0.026750028133392334,-0.009440616164052118,-0.049762466549873374,-0.1351937960250743,0.03566886292532756,-0.09247813128747384,-0.007046801812272907,0.0745751143211364,58.88332982361868,20.826479373995433,0.04271566473760046,2,0.04524996876716614,0.051374971866607666,0.20937496423721313,0.2477499544620514,-0.033000051975250244,4,-0.10259860215365035,1.0430127925756916,0.5322499871253967,-1.6969699159032454,0.5444999933242798,1.3658492617769689,0.5485000014305115,-0.10259860215365035
2285,2008-02-25,0.5577499866485596,0.5640000104904175,0.5429999828338623,0.5575000047683716,671784000.0,-0.0004481029968209649,2.294114347155346,0.011627036602709648,33.422699447546535,41.53014805236718,0.03556206231002201,0.05498098376678695,0.17251456936077014,0.25465341924927254,22.967808003710523,0.021000027656555176,-0.012422564669813618,-0.04671250879764555,-0.13460692382255834,0.04118190622726725,-0.09065971631010195,-0.002765301285189148,0.062396136823150594,73.71788993629951,36.63605604299251,0.04394720751245642,2,0.0455000102519989,0.05162501335144043,0.1588125228881836,0.20925000309944153,-0.04874998331069946,0,-0.08919761833619522,1.255315587231938,0.5580000281333923,1.0430127925756916,0.5322499871253967,-1.6969699159032454,0.5444999933242798,-0.08919761833619522
2286,2008-02-26,0.5625,0.5709999799728394,0.5460000038146973,0.5544999837875366,565420000.0,0.008516384518415743,1.0,32.002384358607536,40.307699305064965,39.471661872274055,0.02317705890569166,0.04848346184160679,0.16077035236793613,0.24648872019704193,22.49727239390749,0.02499997615814209,-0.01707531653168215,-0.03927499651908872,-0.12892136277812216,0.050371369739944716,-0.08409817964860544,0.0055481866104279964,0.04670858676682976,79.761950377709,38.22632394470153,0.04482318312951673,2,0.04074999690055847,0.046875,0.14481250941753387,0.2044999897480011,-0.06299999356269842,1,-0.12577777438693583,2.294114347155346,0.5577499866485596,1.255315587231938,0.5580000281333923,1.0430127925756916,0.5322499871253967,-0.12577777438693583
2287,2008-02-27,0.5712500214576721,0.5757499933242798,0.5562499761581421,0.5597500205039978,537816000.0,0.015555593702528236,-1.1080997486951478,1.4374972060379383,42.71457783983321,38.043691243267965,0.0023262393076594057,0.036567731139394155,0.1457653666038845,0.23497492126477526,22.217217956414608,0.019500017166137695,-0.021053137389713705,-0.027324977517128035,-0.11650797988838668,0.06185802485413061,-0.0719164787027573,0.017266523668501232,0.028333533008862877,90.37439359457375,43.332451227145825,0.0445915011856293,2,0.02137497067451477,0.03812497854232788,0.12081249058246613,0.187749981880188,-0.10175001621246332,2,-0.15142234675868116,1.0,0.5625,2.294114347155346,0.5577499866485596,1.255315587231938,0.5580000281333923,-0.15142234675868116
2288,2008-02-28,0.5497499704360962,0.5672500133514404,0.5497499704360962,0.5662500262260437,503608000.0,-0.037636849389893645,-1.1212101508173034,-1.434787341011102,37.969929697930105,37.647682519848146,0.004596117574883651,0.05456463643519349,0.16017226728831424,0.2534942459248184,22.005951050238657,0.021500051021575928,-0.0282901905089733,-0.04482502639293673,-0.135287742328835,0.045637689542961546,-0.09005638436088592,0.0004063315750124641,0.041363555606179436,39.8842910969193,-8.650432265225227,0.045231357967949165,2,0.0038750171661376953,0.05962502956390381,0.13750004768371582,0.2068750262260437,-0.06899997591972351,3,-0.10504767612888877,-1.1080997486951478,0.5712500214576721,1.0,0.5625,2.294114347155346,0.5577499866485596,-0.10504767612888877
2289,2008-02-29,0.5347499847412109,0.5479999780654907,0.5325000286102295,0.5407500267028809,540576000.0,-0.027285105050549263,-1.9523841961852861,0.36363767723290885,33.33333333333333,36.74981483947606,0.01655570734192935,0.06668277992211213,0.16920120227729618,0.2650168002540183,21.63730550276424,0.0172499418258667,-0.03926180632724274,-0.05582500994205475,-0.1495476005884201,0.03789758070431054,-0.10268630526523737,-0.008963714618872132,0.04890991628771646,5.202214951751206,-42.32359412088936,0.04686129532318265,2,0.017625004053115845,0.07462501525878906,0.15243752300739288,0.21975001692771912,-0.05674999952316284,4,-0.07480129555255155,-1.1212101508173034,0.5497499704360962,-1.1080997486951478,0.5712500214576721,1.0,0.5625,-0.07480129555255155
2290,2008-03-03,0.5285000205039978,0.5377500057220459,0.5214999914169312,0.5339999794960022,449028000.0,-0.011687637990747679,1.5,0.916653421282683,32.08752241014372,36.19496588583042,0.020536642689160334,0.06500297961272061,0.16859932441666903,0.267478179315942,22.585010835401466,0.016250014305114746,-0.05225011276275204,-0.054924973845481895,-0.14437431902540587,0.03452437133444203,-0.09964964643544383,-0.010200301255519961,0.048600690513183165,12.903278969504397,-29.437827896985297,0.04472467258996197,3,0.020124971866607666,0.07712498307228088,0.15868748724460602,0.2056249976158142,-0.04100000858306879,0,-0.006622600208260998,-1.9523841961852861,0.5347499847412109,-1.1212101508173034,0.5497499704360962,-1.1080997486951478,0.5712500214576721,-0.006622600208260998
2291,2008-03-04,0.5232499837875366,0.5260000228881836,0.5027499794960022,0.5249999761581421,778888000.0,-0.009933843922001251,11.39973933498633,0.31818280338990396,25.268307978016182,34.863937308929124,0.024393540749249154,0.06348592092040317,0.16653734103891793,0.26913409757776563,24.039506568335366,0.025750041007995605,-0.05249035685724457,-0.05381250977516172,-0.14125328995075292,0.03362827040042948,-0.09753289986295732,-0.010092119687366119,0.04606662648560933,28.082192340069746,-8.016872745985317,0.043720390087795595,3,0.01600000262260437,0.07300001382827759,0.1639375239610672,0.2108750343322754,-0.026249974966049194,1,-0.027233599409842824,1.5,0.5285000205039978,-1.9523841961852861,0.5347499847412109,-1.1212101508173034,0.5497499704360962,-0.027233599409842824
2292,2008-03-05,0.5292500257492065,0.5417500138282776,0.5227500200271606,0.5282499790191649,644656000.0,0.011466874625085888,-2.1666749451138947,-0.5714577656676384,19.113023157802502,32.81465602201943,0.01788343498955003,0.05390978693443793,0.1525639591853224,0.2595223719691936,24.719442960189227,0.018999993801116943,-0.05201874163508302,-0.04378747045993803,-0.1322973882906895,0.04472244737081349,-0.08804242937531381,0.00046748845543775897,0.02941592359959644,41.08532146292824,12.286875810163771,0.04425495891537576,3,0.009999960660934448,0.06699997186660767,0.15287499129772186,0.20487499237060547,-0.06600001454353333,2,-0.05621165397165706,11.39973933498633,0.5232499837875366,1.5,0.5285000205039978,-1.9523841961852861,0.5347499847412109,-0.05621165397165706
2293,2008-03-06,0.4959999918937683,0.5262500047683716,0.4952499866485596,0.5227500200271606,1075284000.0,-0.0628248129196961,-1.1946885476952598,-26.74877816187568,28.325542765293463,32.50473732610711,0.05079196883837278,0.08259312282474518,0.17729795075037402,0.2895853615618854,25.387948330854282,0.03400003910064692,-0.05011811520294662,-0.0714500039815903,-0.16471470078855788,0.02181469282537729,-0.11808235238507403,-0.024817655578106557,0.053719402278586514,1.4218111227368968,-29.57815438574346,0.04663234840348379,3,0.03949999809265137,0.09650000929832458,0.1822500228881836,0.2381250262260437,-0.0482499897480011,3,-0.053427393309786964,-2.1666749451138947,0.5292500257492065,11.39973933498633,0.5232499837875366,1.5,0.5285000205039978,-0.053427393309786964
2294,2008-03-07,0.4887500107288361,0.5080000162124634,0.4749999940395355,0.4869999885559082,767500000.0,-0.014616897748830904,-1.5631074028936596,-0.06542132083754115,28.54892979729749,31.963207364968326,0.052731035283316186,0.084321468713983,0.1752723737972705,0.2932304911139793,25.899179316799053,0.033000022172927856,-0.04824764615575239,-0.07244998663663854,-0.16933373884972164,0.024433765576444555,-0.12089186274318015,-0.024008110530096938,0.05300000309944147,20.599269832156132,-12.889191168153133,0.048441876106541555,3,0.03662498295307154,0.09362499415874476,0.1895000040531158,0.2453750073909759,-0.03575000166893011,4,-0.01636831925698301,-1.1946885476952598,0.4959999918937683,-2.1666749451138947,0.5292500257492065,11.39973933498633,0.5232499837875366,-0.01636831925698301
2295,2008-03-10,0.460750013589859,0.4887500107288361,0.4600000083446503,0.4827499985694885,776100000.0,-0.05728899544620536,-1.4468091852043605,-12.571260707412621,25.385728509125002,30.305210609863888,0.07322498674553668,0.10477700266666945,0.19309335457444876,0.31732243429909524,26.516274323282392,0.02875000238418579,-0.04636362121237536,-0.09224998354911806,-0.19411933835641682,0.009619371258180631,-0.14318466095276738,-0.041315306145468744,0.06764999628067014,0.9174375472780785,-34.85595325638386,0.05093467740364935,3,0.05712498724460602,0.11412499845027924,0.2175000011920929,0.273375004529953,0.010249972343444769,0,0.03743889553857782,-1.5631074028936596,0.4887500107288361,-1.1946885476952598,0.4959999918937683,-2.1666749451138947,0.5292500257492065,0.03743889553857782
2296,2008-03-11,0.4760000109672546,0.4807499945163727,0.4560000002384186,0.4749999940395355,857940000.0,0.03309820277286102,3.714291796401577,-0.045455345930690776,31.92614631083832,29.10649599553112,0.04963417298250944,0.08185065134689568,0.1685343395688173,0.29808165667651926,27.475463295432327,0.0247499942779541,-0.04425713660396846,-0.06946248710155495,-0.17066176327037025,0.031736789067260296,-0.12006212518596254,-0.0188628490171473,0.03871999859809877,23.3236239757299,-15.100086814090837,0.05059963808440763,3,0.03562499582767492,0.09687499701976782,0.20225000381469732,0.25812500715255743,-0.011500000953674261,1,0.024159665312414313,-1.4468091852043605,0.460750013589859,-1.5631074028936596,0.4887500107288361,-1.1946885476952598,0.4959999918937683,0.024159665312414313
2297,2008-03-12,0.4629999995231629,0.4847500026226044,0.4589999914169312,0.4805000126361847,743320000.0,-0.027310947782700823,-1.0196063994278048,-17.499716882730763,31.80028691653699,28.420980130931888,0.05103051145193144,0.0844527137999655,0.17216442091808254,0.3058490940100272,28.9232686032454,0.025750011205673218,-0.04400445470469583,-0.0731124997138976,-0.16800265658707486,0.02177765715927965,-0.12055757815048623,-0.025667421277308977,0.039976008176803524,9.964411150692065,-31.63351869448104,0.04744507843658864,3,0.038999989628791754,0.10375000536441797,0.2166250199079513,0.2711250185966491,0.01249998807907099,2,0.07343414542838156,3.714291796401577,0.4760000109672546,-1.4468091852043605,0.460750013589859,-1.5631074028936596,0.4887500107288361,0.07343414542838156
2298,2008-03-13,0.4925000071525574,0.4995000064373016,0.453000009059906,0.4557499885559082,1220528000.0,0.06371491935156826,-1.2011844754153609,-2.099999489103434,33.11856735149469,28.39711724406093,0.014031094376287578,0.04273068256313106,0.134064669317852,0.2712469066947363,30.71875783326501,0.046499997377395574,-0.04660870237986636,-0.03446249365806575,-0.10490232291377977,0.03597733559764826,-0.06968240828592276,0.000757420969791256,-0.036500006914138794,71.81816901057387,31.068037588143838,0.03521991462785701,3,0.004875004291534424,0.07275000214576721,0.1903124898672104,0.24162501096725464,0.004249989986419622,3,-0.05939085385195464,-1.0196063994278048,0.4629999995231629,3.714291796401577,0.4760000109672546,-1.4468091852043605,0.460750013589859,-0.05939085385195464
2299,2008-03-14,0.4580000042915344,0.49549999833107,0.4544999897480011,0.4950000047683716,1154972000.0,-0.07005076621315909,1.1578958926112142,-1.0068022245901878,28.14897730768405,27.959501121565406,0.040788553090324364,0.07250097460477734,0.16020073322424155,0.30123857415631183,31.188140107734842,0.0410000085830689,-0.05196238303963285,-0.06359999775886538,-0.13798614868336478,0.010786153165634027,-0.10079307322111508,-0.026406922296615676,0.041500002145767156,10.75267852393256,-24.760355980857796,0.03719307546224969,3,0.03937500715255737,0.10725000500679016,0.2225624918937683,0.2761250138282776,0.029500007629394587,4,-0.022379917139133232,-1.2011844754153609,0.4925000071525574,-1.0196063994278048,0.4629999995231629,3.714291796401577,0.4760000109672546,-0.022379917139133232
2300,2008-03-17,0.4465000033378601,0.4620000123977661,0.4327499866485596,0.4379999935626984,800952000.0,-0.025109172152658177,-2.0789462539311687,-0.2297299909626457,25.31916366868154,27.965151753861555,0.04406782575059376,0.07938809299145255,0.16324026457637264,0.3074110526926306,31.597090289554064,0.029250025749206487,-0.0549374327714926,-0.06958749890327454,-0.14916520906704345,0.00999021126049432,-0.10937635398515899,-0.02979864382139008,0.05300000309944147,20.599269832156,-8.93171632788923,0.039788855081884435,3,0.04074999690055847,0.10862499475479126,0.2239374965429306,0.2876250147819519,0.06449997425079346,0,0.014557683479181183,1.1578958926112142,0.4580000042915344,-1.2011844754153609,0.4925000071525574,-1.0196063994278048,0.4629999995231629,0.014557683479181183
2301,2008-03-18,0.4742499887943268,0.4749999940395355,0.4440000057220459,0.4569999873638153,1075256000.0,0.06215002295412897,2.3066633182123066,2.029409599141707,30.90551271180024,29.27542837097242,0.009651160204376508,0.04826483277005511,0.1293941880625089,0.2743649794010613,31.800797662208367,0.030999988317489624,-0.0549553658017794,-0.03812501281499858,-0.11826181820323678,0.042011792573239615,-0.07819341550911774,0.0019433898791205162,0.022580016851425133,62.17226942720179,38.67126190568192,0.040068402694119105,3,0.005250006914138794,0.08087500929832458,0.19375000894069672,0.25987502932548523,0.024500012397766113,1,-0.006852931866767942,-2.0789462539311687,0.4465000033378601,1.1578958926112142,0.4580000042915344,-1.2011844754153609,0.4925000071525574,-0.006852931866767942
2302,2008-03-19,0.4415000081062317,0.4697499871253967,0.4415000081062317,0.4632500112056732,880476000.0,-0.06905636576050223,-1.59769884997307,-1.2608696403335096,29.594731152181808,29.416449302848903,0.032011107101485914,0.07684241439331974,0.15804027028845868,0.3021055730681963,31.841965472685562,0.03274998068809509,-0.05513657867091648,-0.06572499424219136,-0.15028560565054672,0.018835617166163998,-0.10800529994636898,-0.02344468853801368,0.05276679677963253,13.108642492339516,-7.976299642943058,0.04228030570417768,3,0.028874993324279785,0.11362498998641968,0.21443749964237213,0.2926250100135803,0.06225001811981201,2,0.05209513360147988,2.3066633182123066,0.4742499887943268,-2.0789462539311687,0.4465000033378601,1.1578958926112142,0.4580000042915344,0.05209513360147988
2303,2008-03-20,0.4629999995231629,0.4639999866485596,0.4387499988079071,0.4467499852180481,633460000.0,0.04869760140923485,1.767123690329987,-0.7471269880201558,36.798532376997855,30.3330718117045,0.0059650844468083775,0.05258441092816141,0.13214220894654632,0.2769956331575953,31.88659078758913,0.02524998784065252,-0.0529577544062918,-0.04076250344514837,-0.126669042294365,0.045144035404068195,-0.08371577286975668,0.002190765979459941,0.028806132633209136,48.20718285704244,24.075782884351817,0.04295326942460828,3,0.0031249970197677057,0.09212499856948847,0.18368750810623163,0.2711250185966491,0.03174999356269831,3,0.026997814453443958,-1.59769884997307,0.4415000081062317,2.3066633182123066,0.4742499887943268,-2.0789462539311687,0.4465000033378601,0.026997814453443958
2304,2008-03-24,0.5007500052452087,0.5034999847412109,0.4715000092983246,0.4732500016689301,887440000.0,0.08153348976441466,-1.0645153227256252,1.69230642262406,45.42456579525646,32.55960928794133,-0.03341796963838706,0.01088346620324343,0.08919766711355015,0.2359382979746678,31.61103182089353,0.04049998521804804,-0.04931472651508645,-0.0001499965786934121,-0.08217460326083603,0.08187461010344915,-0.04116229991976472,0.0408623067623779,-0.06800001859664911,96.11310308107579,67.6466017861787,0.04101230334107129,3,-0.032625019550323486,0.043749988079071045,0.13868749141693115,0.23337501287460327,0.004249989986419678,0,-0.007988034077549333,1.767123690329987,0.4629999995231629,-1.59769884997307,0.4415000081062317,2.3066633182123066,0.4742499887943268,-0.007988034077549333
2305,2008-03-25,0.5080000162124634,0.5174999833106995,0.4982500076293945,0.5030000209808351,735388000.0,0.014478304326136726,-1.6551650429563733,0.18181798477805575,47.502053211269285,34.290265610211435,-0.0371694885053695,-0.0003001804235109873,0.07721383406969096,0.22571287446418808,31.31143999566146,0.019249975681304987,-0.047860574461151606,0.00958751291036608,-0.06807966898682682,0.08725469480755899,-0.029246078038230428,0.04842110385896253,-0.07383502960205074,87.9365473425595,56.966795424059555,0.03883359094859645,3,-0.03287503123283386,-0.0025000274181365967,0.12556250393390656,0.22612500190734863,0.005750000476837158,1,-0.040354337868683365,-1.0645153227256252,0.5007500052452087,1.767123690329987,0.4629999995231629,-1.59769884997307,0.4415000081062317,-0.040354337868683365
2306,2008-03-26,0.4917500019073486,0.5047500133514404,0.4862500131130218,0.5012500286102295,721652000.0,-0.03198821611517133,1.2424247897581202,-1.9000071525642475,44.05704891472322,35.65212805445435,-0.020618661297646945,0.010938474050192937,0.08944297469395895,0.2383717858079773,31.30713317838907,0.021750003099441584,-0.04634850433152182,-0.003125001490116186,-0.07470831550234186,0.06845831252210943,-0.038916658496228995,0.03266665551599662,-0.05425161542892448,67.30160448166458,36.057715773736845,0.035791657006112816,3,-0.01662501692771906,0.0124999880790711,0.13206249475479132,0.23712500929832464,0.04575002193450933,2,0.039145857868104095,-1.6551650429563733,0.5080000162124634,-1.0645153227256252,0.5007500052452087,1.767123690329987,0.4629999995231629,0.039145857868104095
2307,2008-03-27,0.4847500026226044,0.4979999959468842,0.476749986410141,0.484250009059906,601308000.0,-0.014234873935116021,-1.7419298397408238,-0.052630753400597814,48.0553172342743,37.311766930318754,-0.011408718857860378,0.011727094617037748,0.09080715100209763,0.24147997983124186,31.526325823506617,0.02125000953674322,-0.04154186752778721,-0.005799999833106917,-0.06775936021119239,0.056159360544978554,-0.03677968002214965,0.02517968035593582,-0.044051552270889305,58.41271475179304,22.43004711770523,0.030979680189042725,3,-0.009625017642974909,0.019499987363815252,0.13706248998641962,0.24212500452995295,0.07825002074241633,3,0.028880863318711425,1.2424247897581202,0.4917500019073486,-1.6551650429563733,0.5080000162124634,-1.0645153227256252,0.5007500052452087,0.028880863318711425
2308,2008-03-28,0.492000013589859,0.5047500133514404,0.4884999990463257,0.4934999942779541,561788000.0,0.014956185514245268,-2.8235283805436637,-2.999999999999667,50.561798215879044,39.80208036456264,-0.020939080539723542,-7.507988035654334e-05,0.0795979733154456,0.2303408116869251,31.553955278362405,0.020000010728836004,-0.03867561378741796,0.004337508976459514,-0.05103830667454279,0.05971332462746176,-0.023350398849041665,0.03202541680196064,-0.048229501919784534,44.56525189779352,6.362533169949856,0.027687907825501134,3,-0.016875028610229492,0.012249976396560669,0.12306249141693115,0.22812500596046448,0.05700001120567322,4,0.02388213884477608,-1.7419298397408238,0.4847500026226044,1.2424247897581202,0.4917500019073486,-1.6551650429563733,0.5080000162124634,0.02388213884477608
2309,2008-03-31,0.4947499930858612,0.5065000057220459,0.4884999990463257,0.4972499907016754,569992000.0,0.005589389065128403,-1.4000031789174197,1.6666865351373905,56.43939009095354,43.25988330037064,-0.020034724502019596,-0.006298327035566653,0.07527311607283504,0.22313529978950808,31.241153389792753,0.018000006675720215,-0.03450641525509934,0.009087488055229187,-0.04183822935801451,0.060013205468472886,-0.016375370651392718,0.034550346761851036,-0.04803030255016172,44.17179888294305,1.2009933295266677,0.025462858706621863,3,-0.016625002026557922,0.009499996900558472,0.1146250069141388,0.22475001215934753,0.06850001215934753,0,0.0,-2.8235283805436637,0.492000013589859,-1.7419298397408238,0.4847500026226044,1.2424247897581202,0.4917500019073486,0.0
2310,2008-04-01,0.5249999761581421,0.5262500047683716,0.5022500157356262,0.5095000267028809,676872000.0,0.061141957544264436,1.6666644590880493,-6.199985694871612,58.78135626424558,46.357199250642346,-0.04244166390471815,-0.03881398226244975,0.04409773185384136,0.18856045304672242,30.481931211475345,0.031500011682510376,-0.03185194882855891,0.039512473344802845,-0.010813950987821674,0.08983889767742742,0.014349261178490558,0.06467568551111513,-0.07544907391144262,97.474690612874,49.869812004555044,0.02516321216631228,4,-0.04249997437000275,-0.020749986171722412,0.08131252229213715,0.19450002908706665,0.025250017642974854,1,-0.03809520349480777,-1.4000031789174197,0.4947499930858612,-2.8235283805436637,0.492000013589859,-1.7419298397408238,0.4847500026226044,-0.03809520349480777
2311,2008-04-02,0.5090000033378601,0.5264999866485596,0.5049999952316284,0.5264999866485596,616536000.0,-0.030476140089313875,1.457144219536037,-1.129034863062689,58.15603061734784,49.53067696899412,-0.02346121883478436,-0.025229868500905195,0.05772614236248397,0.19963556920322634,29.35602768685793,0.021499991416931152,-0.024575721729593436,0.02422499954700469,-0.02421864605977664,0.07266864515378602,3.176743614052846e-06,0.04844682235039538,-0.05484715493986031,64.8241543179222,11.943382192444076,0.02422182280339067,4,-0.02637501060962677,-0.00475001335144043,0.09731249511241913,0.21050000190734863,0.039749979972839355,2,0.009332049745169657,1.6666644590880493,0.5249999761581421,-1.4000031789174197,0.4947499930858612,-2.8235283805436637,0.492000013589859,0.009332049745169657
2312,2008-04-03,0.4995000064373016,0.5055000185966492,0.4847500026226044,0.5047500133514404,841984000.0,-0.018664040939608162,5.1481370285174215,0.3000006811965931,51.335878057966426,51.145937600212854,-0.005440878455305942,-0.019049630243794247,0.06569466581820599,0.20482399126292555,28.908671562777588,0.024250000715255682,-0.01507498375529126,0.016212503612041407,-0.028134886368115064,0.06055989359219788,-0.005961191378036801,0.03838619860211967,-0.03955938697925698,35.329363971797854,-14.529877949805709,0.022173694990078246,4,-0.0005000084638595026,0.0047499835491180975,0.10681249201297766,0.21999999880790716,0.06374999880790716,3,0.07607610993960257,1.457144219536037,0.5090000033378601,1.6666644590880493,0.5249999761581421,-1.4000031789174197,0.4947499930858612,0.07607610993960257
2313,2008-04-04,0.4695000052452088,0.492000013589859,0.4682500064373016,0.4894999861717224,1535528000.0,-0.06006006167260869,-1.1111137602089554,3.8095151594279724,52.23301047282816,51.90243145327637,0.028584027734704087,0.009342247115295466,0.09343645583069388,0.23119634034420994,28.111843724086626,0.03125,-0.009074647617164033,-0.01246249824762341,-0.0567941608954699,0.03186916440022308,-0.03462832957154666,0.009703333076299836,-0.0042346364119230095,2.145921429284242,-50.48470591514642,0.02216583132392326,4,0.027874991297721807,0.030499994754791204,0.13149999082088465,0.24999999999999994,0.0777499675750733,4,0.1991480661879419,5.1481370285174215,0.4995000064373016,1.457144219536037,0.5090000033378601,1.6666644590880493,0.5249999761581421,0.1991480661879419
2314,2008-04-07,0.4807499945163727,0.4880000054836273,0.4769999980926514,0.4810000061988831,729496000.0,0.02396163822253472,-1.838709925513491,0.012500596047018999,56.65694880892043,52.91964207523762,0.01586730506533751,-0.002674959984962366,0.07852947924352571,0.21653889463328335,26.952450377567693,0.018500000238418524,0.0008435115264509574,-0.0008125081658363342,-0.04503052639822891,0.04340551006655624,-0.022921517282032622,0.021296500950359953,-0.0124999880790711,21.45921429284061,-33.768131767217795,0.022109009116196277,4,0.016625002026557922,0.009624987840652466,0.10074999928474426,0.23875001072883606,0.05525001883506775,0,0.1419657432296344,-1.1111137602089554,0.4695000052452088,5.1481370285174215,0.4995000064373016,1.457144219536037,0.5090000033378601,0.1419657432296344
2315,2008-04-08,0.4779999852180481,0.4934999942779541,0.4749999940395355,0.4749999940395355,639476000.0,-0.005720248215688617,-11.333369758501137,-11.999403981401555,50.807319118466985,53.66967209787581,0.01554948101565079,0.0015111108766413528,0.07825661896786684,0.21716012806150276,25.432565669673362,0.01850000023841858,0.007402564390212418,-0.004425016045570385,-0.04759423302713217,0.0387442009359914,-0.02600962453635125,0.017159592445210536,-0.009749978780746515,16.738166683294654,-36.05703433512093,0.021584608490780897,4,0.019375011324882507,0.009250015020370483,0.1028750091791153,0.24150002002716064,0.07375001907348633,1,0.17834732774787088,-1.838709925513491,0.4807499945163727,-1.1111137602089554,0.4695000052452088,5.1481370285174215,0.4995000064373016,0.17834732774787088
2316,2008-04-09,0.487500011920929,0.4925000071525574,0.4790000021457672,0.4835000038146973,675232000.0,0.019874533465827016,-1.0769220188533732,1.3333399560911159,61.00478605353926,55.10850196668302,0.006015822344306643,-0.007465974578338697,0.06602357298669476,0.20450713285736472,23.771116556127136,0.014500021934509277,0.00886258141293289,0.004500010609626848,-0.03861519340564329,0.047615214624896984,-0.017057591398008165,0.026057612617261916,-0.014590007066726807,51.677850201175836,-5.883902513221081,0.021557602007635054,4,0.009874984622001592,-0.0002500116825104315,0.08962498605251307,0.22824999690055842,0.10699999332427973,2,0.12871790840154018,-11.333369758501137,0.4779999852180481,-1.838709925513491,0.4807499945163727,-1.1111137602089554,0.4695000052452088,0.12871790840154018
2317,2008-04-10,0.4970000088214874,0.5127500295639038,0.4822500050067902,0.4927499890327454,1092184000.0,0.019487172652827178,-1.4158446926464419,1.062502793962048,58.62944412011515,56.0049070671537,-0.001747545828916397,-0.01506032404957569,0.053232078363733004,0.19208098058166567,21.89864579314784,0.030500024557113592,0.009198570906403025,0.012300007045269012,-0.030171219100930124,0.05477123319146815,-0.0089356060278305,0.03353562011836858,-0.022000014781951904,64.60671335471514,5.619530906051224,0.021235613073099555,4,0.00037498772144317627,-0.009750008583068848,0.07074998319149017,0.20937499403953552,0.11324998736381531,3,0.1041246953132342,-1.0769220188533732,0.487500011920929,-11.333369758501137,0.4779999852180481,-1.838709925513491,0.4807499945163727,0.1041246953132342
2318,2008-04-11,0.4632500112056732,0.4905000030994415,0.4602499902248383,0.487500011920929,1106280000.0,-0.0679074386655324,1.0000019704025829,-5.705855953775147,40.28497507336699,54.20997206519964,0.030726620559613615,0.017271499335594798,0.0834078440274092,0.22285050810560691,20.70019414122121,0.036750018596649114,0.011288257543511981,-0.019987490773201,-0.0633332436463816,0.0233582620999796,-0.04166036720979127,0.0016853856633892716,0.06324997544288635,5.7143213959509875,-46.57002916296216,0.0216728764365903,4,0.030124977231025696,0.016374975442886353,0.10449998080730438,0.24312499165534973,0.13425001502037048,4,0.21586614489068556,-1.4158446926464419,0.4970000088214874,-1.0769220188533732,0.487500011920929,-11.333369758501137,0.4779999852180481,0.21586614489068556
2319,2008-04-14,0.4477500021457672,0.4625000059604645,0.4449999928474426,0.4614999890327454,780004000.0,-0.033459274009654205,1.2222209607499201,0.5670097518111833,35.03105143044492,51.571049305888465,0.04342518446619181,0.03369161785300406,0.0955633851108959,0.23496624062205596,19.582102373749187,0.01825001835823059,0.011900613635211055,-0.034974999725818634,-0.07979448823922364,0.00984448878758637,-0.057384743982521136,-0.012565255469116132,0.0774249845743179,4.059052115105964,-41.9096916551569,0.0224097442567025,4,0.03799998760223389,0.03187498450279236,0.11624999344348907,0.2548750042915344,0.13425001502037048,0,0.22222215566203873,1.0000019704025829,0.4632500112056732,-1.4158446926464419,0.4970000088214874,-1.0769220188533732,0.487500011920929,0.22222215566203873
2320,2008-04-15,0.453000009059906,0.4547500014305115,0.4402500092983246,0.44999998807907104,439916000.0,0.011725308518099498,3.4615321131203465,-0.21818355213677348,39.816032319662646,49.533271717256774,0.030047772956127317,0.030518228688166837,0.08513145806771727,0.22720232869902557,18.055662432764265,0.01449999213218689,0.011117926390300126,-0.030049993097782113,-0.07384604745150347,0.013746061255939246,-0.05194802027464274,-0.008151965920921433,0.06896797790527343,17.586201651911438,-24.62309591253269,0.021898027176860676,4,0.02350001037120819,0.026624977588653564,0.10087499022483826,0.2395000010728836,0.12424999475479126,1,0.1832229638665599,1.2222209607499201,0.4477500021457672,1.0000019704025829,0.4632500112056732,-1.4158446926464419,0.4970000088214874,0.1832229638665599
2321,2008-04-16,0.4709999859333038,0.4769999980926514,0.4620000123977661,0.4702500104904175,646836000.0,0.03973504749095369,1.3529389765297823,0.24999006596199375,46.583846056792765,49.00526816157081,0.006806396814522553,0.012924954821489976,0.06272887963623858,0.20685940525674634,16.642906045362928,0.023999989032745417,0.00849934035608002,-0.011887516081333205,-0.055844870583443174,0.032069838420776764,-0.03386619333238822,0.010091161169721807,0.04606492237186438,42.41374902012039,2.1609612523937045,0.021978677251054995,4,0.005500033497810419,0.008625000715255793,0.07537502050399786,0.2140000313520432,0.12025001645088201,2,0.1714437808277669,3.4615321131203465,0.453000009059906,1.2222209607499201,0.4477500021457672,1.0000019704025829,0.4632500112056732,0.1714437808277669
2322,2008-04-17,0.4645000100135803,0.4662500023841858,0.4490000009536743,0.4492500126361847,596968000.0,-0.013800373914753972,-1.1904734873212572,20.3339956288511,43.142141079938476,47.995171562360845,0.008738455634167475,0.02238402250795246,0.06597364774852466,0.21108258895704224,15.234035766620835,0.02199998497962946,0.0021416171248029303,-0.01953749209642408,-0.06000036143323839,0.02092537724039023,-0.039768926764831236,0.000693942571983075,0.047956004351177195,48.25871384429254,8.198173290351185,0.020231434668407145,4,0.012000009417533875,0.015124976634979248,0.07774999737739563,0.21850000321865082,0.1132500171661377,3,0.27987081254923485,1.3529389765297823,0.4709999859333038,3.4615321131203465,0.453000009059906,1.2222209607499201,0.4477500021457672,0.27987081254923485
2323,2008-04-18,0.4754999876022339,0.4830000102519989,0.4690000116825104,0.4787499904632568,573540000.0,0.023681329066778556,1.3829698731313378,-0.2131149783566667,45.3892184793029,46.74320152573668,-0.0014761535264846692,0.013036938935607256,0.05184364273183961,0.19764308741946002,13.485464216500429,0.01850000023841858,-0.003072427803571365,-0.009162513911724068,-0.04863111083551086,0.030306083012062723,-0.02889681237361741,0.010571784550169327,0.03262366645853765,82.45608776034332,41.142794826318365,0.01973429846189339,4,0.00100003182888031,0.004124999046325684,0.058875009417533875,0.20750002562999725,0.10850000381469727,4,0.2833859350082468,-1.1904734873212572,0.4645000100135803,1.3529389765297823,0.4709999859333038,3.4615321131203465,0.453000009059906,0.2833859350082468
2324,2008-04-21,0.496749997138977,0.5,0.4717499911785126,0.4717499911785126,679892000.0,0.04468982143174993,-1.2600001668929657,-7.692302754649273,42.928664187192325,45.867795422261715,-0.02259387086193254,-0.0089889756781385,0.027452571391574365,0.1743317809615072,12.883563517534514,0.028250008821487427,-0.004960423709469586,0.01228749603033058,-0.026877224804458366,0.05145221686511953,-0.007294864387063893,0.03186985644772505,0.007301238236047725,94.56066382127175,57.85835549301608,0.01958236041739448,4,-0.0202499777078628,-0.017125010490417425,0.034562513232231196,0.17350000143051153,0.09275001287460333,0,0.20281837879684894,1.3829698731313378,0.4754999876022339,-1.1904734873212572,0.4645000100135803,1.3529389765297823,0.4709999859333038,0.20281837879684894
2325,2008-04-22,0.487500011920929,0.4930000007152557,0.4769999980926514,0.487749993801117,587668000.0,-0.01862100708872294,1.976745862327118,-0.009999272823507134,44.43005285358069,44.026158400044096,-0.013247731481276781,-0.0014266923358199901,0.03303462894857895,0.18093879700708243,12.694286271637555,0.019749999046325573,-0.005168950674043771,0.004062511026859339,-0.03355077692942915,0.04167579898314788,-0.014744132951284905,0.022869155005003583,0.01272314988949369,75.49021899448142,40.595901204118576,0.018806643978144265,4,-0.010999992489814814,-0.00787502527236944,0.04381249845027918,0.17824998497962946,0.10049998760223383,1,0.19384615986539977,-1.2600001668929657,0.496749997138977,1.3829698731313378,0.4754999876022339,-1.1904734873212572,0.4645000100135803,0.19384615986539977
2326,2008-04-23,0.5109999775886536,0.5164999961853027,0.487749993801117,0.4942499995231629,1020496000.0,0.04820505660118046,1.0720711045432636,-67.00476871721484,52.777771778918535,43.37597258435558,-0.036949279708801686,-0.02467568950247606,0.0059997075392956845,0.15408337285872598,12.412550940474201,0.028999984264373724,-0.007045774680064176,0.026599977910518657,-0.012849314437079817,0.06604927025811713,0.006875331736719392,0.04632462408431787,-0.07074996829032898,91.85182372565261,54.65740728435857,0.019724646173799227,4,-0.032624974846839905,-0.028374984860420227,0.010187521576881409,0.13350000977516174,0.10650002956390381,2,0.12964780651981522,1.976745862327118,0.487500011920929,-1.2600001668929657,0.496749997138977,1.3829698731313378,0.4754999876022339,0.12964780651981522
2327,2008-04-24,0.4987500011920929,0.5164999961853027,0.4912500083446503,0.5139999985694885,655764000.0,-0.023972557600426492,1.4938268697836663,-0.9104487968742246,57.72787607518725,45.31407269566895,-0.027295360259733004,-0.011935004679506589,0.013749968125680967,0.16276481442637358,11.886909896226275,0.02524998784065241,-0.007117868181639675,0.013650001585483573,-0.02631885921584798,0.053618862386815125,-0.006334428815182203,0.03363443198614935,-0.05697499215602875,62.63157729626969,20.136118210736022,0.019984430400665772,4,-0.020374998450279236,-0.016125008463859558,0.018562495708465576,0.140874981880188,0.12125000357627869,3,0.18546366109474288,1.0720711045432636,0.5109999775886536,1.976745862327118,0.487500011920929,-1.2600001668929657,0.496749997138977,0.18546366109474288
2328,2008-04-25,0.5037500262260437,0.5049999952316284,0.487749993801117,0.5034999847412109,552208000.0,0.010025112826065108,11.545549125430743,-0.016396165759568503,56.28416377342477,47.6755296226667,-0.028995487824455157,-0.016874792865111066,0.0033934866442377754,0.15481980333884815,11.517073921279666,0.01725000143051142,-0.010446090735395763,0.018062525987625144,-0.022671481194867726,0.058796533170118015,-0.002304477603621291,0.03842952957887158,-0.060480517446994786,71.50845020615213,25.26347172654833,0.02036700359124644,4,-0.02537502348423004,-0.021125033497810364,0.00899997353553772,0.11174997687339783,0.0952499508857727,4,0.14689825727268335,1.4938268697836663,0.4987500011920929,1.0720711045432636,0.5109999775886536,1.976745862327118,0.487500011920929,0.14689825727268335
2329,2008-04-28,0.4947499930858612,0.5090000033378601,0.4927499890327454,0.5015000104904175,535700000.0,-0.017866069819605257,-2.02325130090296,-26.99558998808105,54.42536623006453,49.298788946044695,-0.014111346280549497,-0.008300321525575582,0.01037627431528998,0.16060899536619966,11.233638432336052,0.01625001430511469,-0.01415710586612201,0.00906249284744265,-0.03167151433505022,0.04979650002993552,-0.011304510743803786,0.029429496438689084,-0.05001587455868722,44.936698355213444,-4.8324675279165845,0.02036700359124644,4,-0.01199999451637268,-0.011374995112419128,0.01587500423192978,0.10225000977516174,0.11125001311302185,0,0.18039413760149592,11.545549125430743,0.5037500262260437,1.4938268697836663,0.4987500011920929,1.0720711045432636,0.5109999775886536,0.18039413760149592
2330,2008-04-29,0.5049999952316284,0.5112500190734863,0.4892500042915344,0.4892500042915344,573408000.0,0.02071753873473714,-1.7936542777237445,-2.3333259747541866,54.60526026847195,50.19005719178683,-0.018114363730662775,-0.021213103946059853,-0.0015394369271071184,0.14718713372219494,11.552095128871507,0.022000014781951904,-0.01064406273737456,0.0203124940395355,-0.01721359122757027,0.057838579306641325,0.0015494514059826159,0.039075536673088385,-0.05883055915129187,59.99999999999992,10.03967118145146,0.01876304263355291,4,-0.022249996662139893,-0.02162499725818634,0.0013124942779541016,0.07749998569488525,0.11624997854232788,1,0.167326763524412,-2.02325130090296,0.4947499930858612,11.545549125430743,0.5037500262260437,1.4938268697836663,0.4987500011920929,0.167326763524412
2331,2008-04-30,0.5137500166893005,0.5192499756813049,0.5074999928474426,0.5109999775886536,1068320000.0,0.017326775327312083,-1.4102507672180855,0.17460575762277616,54.42536623006453,51.44374887513417,-0.02253206008531211,-0.031188047736463942,-0.011621871993207522,0.13462129613972695,11.99237132643703,0.014249980449676514,-0.003912067440988487,0.02882501482963562,-0.009402524220243125,0.06705255387951431,0.009711245304696248,0.04793878435457499,-0.06617396940686465,82.5398026801291,33.00978669266591,0.01911376952493935,4,-0.019625023007392883,-0.03037501871585846,-0.023437529802322388,0.0638749897480011,0.08774995803833008,2,0.14452550933690045,-1.7936542777237445,0.5049999952316284,-2.02325130090296,0.4947499930858612,11.545549125430743,0.5037500262260437,0.14452550933690045
2332,2008-05-01,0.5375000238418579,0.5387499928474426,0.5174999833106995,0.5199999809265137,1014624000.0,0.04622872288278801,1.125002980235081,6.3635614894447095,70.7113038189708,54.25731391287505,-0.038932178002731854,-0.05475240549475957,-0.03632683513257673,0.1068833972359513,12.095019233760265,0.02499997615814209,0.002260557099750371,0.0506750211119652,0.006140257315459641,0.09520978490847076,0.028407639213712477,0.07294240301021798,-0.08705701942346727,97.54908033537546,40.72200608685728,0.022267381898252777,5,-0.03225003182888031,-0.048000022768974304,-0.04781253635883331,0.039999961853027344,0.05474996566772461,3,0.14883717165050192,-1.4102507672180855,0.5137500166893005,-1.7936542777237445,0.5049999952316284,-2.02325130090296,0.4947499930858612,0.14883717165050192
2333,2008-05-02,0.5630000233650208,0.5630000233650208,0.5440000295639038,0.5522500276565552,1131016000.0,0.04744185747360152,2.5348839788195505,0.6142839626433062,80.44915297609914,58.42625711164247,-0.056675005113771104,-0.07682744389758134,-0.06211025281063187,0.07767494813035092,12.006401747390274,0.025499999523162842,0.006705588308654198,0.07150001972913744,0.016275587308337558,0.12672445214993727,0.043887803518737556,0.09911223593953739,-0.10725859964088702,100.0,34.99042590790761,0.027612216210399918,5,-0.04300001263618469,-0.061375007033348083,-0.07331253588199615,0.014499962329864502,-0.005750000476837158,4,0.10124330202095733,1.125002980235081,0.5375000238418579,-1.4102507672180855,0.5137500166893005,-1.7936542777237445,0.5049999952316284,0.10124330202095733
2334,2008-05-05,0.5490000247955322,0.5617499947547913,0.5477499961853027,0.559249997138977,943392000.0,-0.024866781507061564,-1.1960731148613903,-0.9534861800338222,74.24243382076702,61.738743885774284,-0.038536420983452224,-0.06055694461157668,-0.049392324861287806,0.08769974300643757,11.912995261941486,0.015250027179718018,0.012705810790019867,0.05408751964569092,-0.006513056350499369,0.11468809564188126,0.023787231647595775,0.08438780764378606,-0.08467791310012751,81.01695600168105,9.59519746775436,0.03030028799809516,5,-0.02362501621246338,-0.04737500846385956,-0.05931253731250763,0.028499960899353027,-0.017750024795532227,0,0.09107459026965614,2.5348839788195505,0.5630000233650208,1.125002980235081,0.5375000238418579,-1.4102507672180855,0.5137500166893005,0.09107459026965614
2335,2008-05-06,0.5632500052452087,0.5644999742507935,0.5389999747276306,0.5475000143051147,729036000.0,0.02595624736990443,1.7945313750273528,-1.5365886279846017,73.74518387461578,64.06845634085175,-0.045719124995758476,-0.07177255674723076,-0.06477716261449146,0.06950109780832536,11.887621456965478,0.025499999523162842,0.01830935952476409,0.06407499909400938,-0.0031475596128195393,0.1312975578008383,0.03046371974059492,0.09768627844742384,-0.09103366061623475,97.80707120456844,21.77762025447329,0.03361127935341446,5,-0.03712502121925354,-0.06087501347064972,-0.07206251472234726,0.004124999046325684,-0.02875000238418579,1,0.0758988025842331,-1.1960731148613903,0.5490000247955322,2.5348839788195505,0.5630000233650208,1.125002980235081,0.5375000238418579,0.0758988025842331
2336,2008-05-07,0.5502499938011169,0.5722500085830688,0.5454999804496765,0.5647500157356262,715632000.0,-0.023080357431035092,-1.2291644935850632,-0.920636842882066,71.35740638581771,65.58284859758847,-0.029688000247396262,-0.05673949908054399,-0.05323959859754146,0.0779657314380846,11.939357760845832,0.026750028133392334,0.023052165990085915,0.04793748855590818,-0.022758472405999708,0.11863344951781607,0.012589508074954181,0.08328546903686213,-0.06880528620996101,59.817343147319754,-18.91010320867293,0.03534798048095396,5,-0.020249992609024048,-0.04399998486042023,-0.05687499791383743,0.011000007390975952,-0.017499983310699463,2,0.12903222312166296,1.7945313750273528,0.5632500052452087,-1.1960731148613903,0.5490000247955322,2.5348839788195505,0.5630000233650208,0.12903222312166296
2337,2008-05-08,0.5487499833106995,0.5562499761581421,0.5252500176429749,0.5544999837875366,1360000000.0,-0.002726052716612415,5.702704444258291,0.3965511571504912,69.15032304933895,67.01242185046783,-0.022741090254619234,-0.05392867683020691,-0.053531700786477954,0.07526280046708744,12.460979972656268,0.030999958515167236,0.02848449199189368,0.043849979341030076,-0.0297555532247753,0.11745551190683545,0.007047213058127388,0.08065274562393276,-0.05640863960051401,49.99993659079121,-27.088641203684034,0.0368027662829027,5,-0.017999976873397827,-0.04249997437000275,-0.055312491953372955,0.012500017881393433,-0.02324998378753662,3,0.09612754992479777,-1.2291644935850632,0.5502499938011169,1.7945313750273528,0.5632500052452087,-1.1960731148613903,0.5490000247955322,0.09612754992479777
2338,2008-05-09,0.5632500052452087,0.5857499837875366,0.5492500066757202,0.5502499938011169,2030352000.0,0.026423730980415172,-3.8666682561253767,-2.260871368004229,68.02167864089812,68.52312322944934,-0.031193817248412636,-0.06382517458759746,-0.06899917641139697,0.056373953342385485,12.643708524345143,0.03700000047683716,0.030853658465092693,0.05335000157356262,-0.021910149798544443,0.12861015294566974,0.015719925887509034,0.09098007725961615,-0.061319621750277276,62.80993201125889,-11.570005287078835,0.03763007568605355,5,-0.025750011205673218,-0.05025000870227814,-0.06162501126527786,-0.0020000040531158447,-0.05049997568130493,4,0.05148687793042939,5.702704444258291,0.5487499833106995,-1.2291644935850632,0.5502499938011169,1.7945313750273528,0.5632500052452087,0.05148687793042939
2339,2008-05-12,0.5472499728202821,0.5705000162124634,0.5417500138282776,0.5705000162124634,1006652000.0,-0.028406626322109108,1.4731138690135899,-1.7884633019110063,65.62089779981827,69.74708295515447,-0.007781842428940644,-0.04214968560752397,-0.0536888978955784,0.06856209445837735,12.312833168641138,0.02875000238418579,0.03296035777056083,0.03237497061491024,-0.03862067732309249,0.10337061855291296,-0.0031228533540911263,0.0678727945839116,-0.03358484528438588,36.36358262538429,-36.31129667100246,0.03549782396900137,5,-0.0006249845027924694,-0.03424997627735149,-0.04856247454881679,0.014000028371810802,-0.04949995875358587,0,0.018273276499888524,-3.8666682561253767,0.5632500052452087,5.702704444258291,0.5487499833106995,-1.2291644935850632,0.5502499938011169,0.018273276499888524
2340,2008-05-13,0.5360000133514404,0.550000011920929,0.5320000052452087,0.550000011920929,854108000.0,-0.02055725907278605,1.5714297878500176,0.6021493522974052,56.98324710642888,70.03129194141718,0.0093065980425312,-0.025679343215548656,-0.04307215322523361,0.07555674351672514,11.700874191560155,0.018000006675720215,0.03512010227948337,0.016975010931491896,-0.04826158826945737,0.08221161013244122,-0.01564328866898279,0.04959331053196653,-0.012243005940314577,17.768597891078116,-50.31261047586264,0.03261829960047465,5,0.015624970197677612,-0.023000016808509827,-0.042125023901462555,0.025249987840652466,-0.039500027894973755,1,-0.00886196498716496,1.4731138690135899,0.5472499728202821,-3.8666682561253767,0.5632500052452087,5.702704444258291,0.5487499833106995,-0.00886196498716496
2341,2008-05-14,0.5517500042915344,0.5659999847412109,0.5360000133514404,0.5427500009536743,751148000.0,0.02938431072345349,-1.6666666666666667,-0.6428574469625045,64.52054130134346,69.34342943945859,-0.0005433746072670553,-0.036964766839101326,-0.059116147941035646,0.05547209034643541,12.05998578255614,0.029999971389770508,0.03911178792884973,0.02868750095367434,-0.033978885861805974,0.0913538877691546,-0.0026456924540657623,0.06002069436141444,-0.019749999046325684,43.801655335209816,-23.937455426651027,0.03133319340774013,5,0.0037499964237213135,-0.03875000774860382,-0.05943750590085983,0.009499996900558472,-0.0577500164508819,2,-0.0312641618420304,1.5714297878500176,0.5360000133514404,1.4731138690135899,0.5472499728202821,-3.8666682561253767,0.5632500052452087,-0.0312641618420304
2342,2008-05-15,0.5945000052452087,0.597000002861023,0.5479999780654907,0.5504999756813049,1165464000.0,0.07748074421597284,1.0,4.8888903606079674,70.6015777838337,68.24925441809576,-0.03839531300482235,-0.07323070773631501,-0.10186288452462028,0.00830460120190879,12.338678985646927,0.04900002479553223,0.04385443012240142,0.06493750214576721,0.0008941577940829726,0.12898084649745145,0.03291582996992504,0.09695917432160933,-0.0625,96.15384968074834,27.69805549932012,0.03202167217584212,5,-0.03337499499320984,-0.07587499916553497,-0.10218750685453415,-0.033250004053115845,-0.11075001955032343,3,-0.1038687875693487,-1.6666666666666667,0.5517500042915344,1.5714297878500176,0.5360000133514404,1.4731138690135899,0.5472499728202821,-0.1038687875693487
2343,2008-05-16,0.6102499961853027,0.6115000247955322,0.590749979019165,0.6044999957084656,1091556000.0,0.026492835662125458,4.030278947786696,0.13068174121306209,75.44052619078971,68.38237579254272,-0.05223065955369488,-0.08260305884265007,-0.1163546155516254,-0.01181214821480836,13.341033227015602,0.020750045776367188,0.0489618968681238,0.07394999265670776,0.005643870548806107,0.14225611476460942,0.03979693160275688,0.10810305371065865,-0.0742499828338623,98.42763735493395,25.88162429075686,0.03415306105395083,5,-0.041874974966049194,-0.08437497913837433,-0.11793749779462814,-0.04899999499320984,-0.11050000786781311,4,-0.13887750461600246,1.0,0.5945000052452087,-1.6666666666666667,0.5517500042915344,1.5714297878500176,0.5360000133514404,-0.13887750461600246
2344,2008-05-19,0.5975000262260437,0.6327499747276306,0.5932499766349792,0.6104999780654907,1158532000.0,-0.020893027511609374,-2.674409707494365,-2.2608610019799107,70.15251257606086,67.98319009270328,-0.03562368014552053,-0.06526427638438548,-0.10223487452971647,-0.0037949003298649586,15.107619198532603,0.03949999809265137,0.048846259734960706,0.0561625212430954,-0.014675933021653709,0.1270009755078445,0.020743294110720845,0.09158174837546995,-0.04950004816055298,65.01244746507138,-8.743791284865438,0.035419227132374546,5,-0.018500030040740967,-0.0610000342130661,-0.11100003868341446,-0.036250025033950806,-0.09500002861022949,0,-0.14184099237190262,4.030278947786696,0.6102499961853027,1.0,0.5945000052452087,-1.6666666666666667,0.5517500042915344,-0.14184099237190262
2345,2008-05-20,0.5820000171661377,0.5879999995231628,0.5752500295639038,0.581250011920929,771404000.0,-0.025941436618518443,1.0,-0.05769292490245435,64.4444455657547,67.2150833349185,-0.01920376072997032,-0.04460867546183844,-0.08461430245610152,0.006642602108701601,16.71302978992968,0.022249996662139893,0.0439472110854896,0.03593751192092898,-0.03234111700915532,0.10421614085101327,0.0017981974558868297,0.07007682638597112,-0.01705003976821895,47.54524256173781,-24.06308202407493,0.034139314465042155,5,-0.003000020980834961,-0.045500025153160095,-0.09931252896785736,-0.0207500159740448,-0.1052500307559967,1,-0.14475945122763023,-2.674409707494365,0.5975000262260437,4.030278947786696,0.6102499961853027,1.0,0.5945000052452087,-0.14475945122763023
2346,2008-05-21,0.5772500038146973,0.6060000061988831,0.5759999752044678,0.5835000276565552,1066660000.0,-0.008161534727385567,-5.857086415716407,-8.333306842565365,59.14844232272934,66.10376325418412,-0.011422190927883547,-0.03651293007608736,-0.07824682845768316,0.006698172294336113,17.923886897425277,0.030000030994415283,0.04110263791835178,0.027874997258186318,-0.03966553867679312,0.09541553319316576,-0.005895270709303402,0.06164526522567604,0.05549997091293335,34.513306078126746,-32.41687882172441,0.03377026796748973,5,0.005124986171722412,-0.0363750159740448,-0.09918750077486038,-0.01600000262260437,-0.09525001049041748,2,-0.13988742802009946,1.0,0.5820000171661377,-2.674409707494365,0.5975000262260437,4.030278947786696,0.6102499961853027,-0.13988742802009946
2347,2008-05-22,0.5912500023841858,0.5960000157356262,0.5762500166893005,0.5855000019073486,693108000.0,0.024252920705016834,1.5901591929740906,-0.9199965667855576,56.86512286524106,64.86414594577776,-0.020964178591174276,-0.04556382563911887,-0.09001424329574315,-0.011822807104234445,19.200180227611064,0.019749999046325684,0.03773738507863689,0.0372499957680702,-0.028334021170780876,0.10283401270692127,0.004457987298644661,0.07004200423749574,0.04036497235298153,27.826066224451612,-33.47845859340727,0.032792008469425524,5,-0.008875012397766113,-0.050375014543533325,-0.11318749934434891,-0.030000001192092896,-0.12325000762939448,3,-0.16448205353298517,-5.857086415716407,0.5772500038146973,1.0,0.5820000171661377,-2.674409707494365,0.5975000262260437,-0.16448205353298517
2348,2008-05-23,0.577750027179718,0.5950000286102295,0.5692499876022339,0.5902500152587891,802672000.0,-0.022832938942968006,1.3409112460342618,-2.1739107899947134,57.00365584896631,63.90667461790533,-0.005801122382015467,-0.02765351320448528,-0.07534354312941882,-0.0026608441400559624,20.570909572236324,0.025750041007995605,0.03541753446973939,0.020050020515918754,-0.04184327222541362,0.08194331325725113,-0.010896625854747377,0.050996666886584885,0.05275264756679532,13.38589181238519,-43.548677232949835,0.030946646370666187,5,0.00462496280670166,-0.026875033974647522,-0.09968752413988113,-0.016500025987625122,-0.10900002717971802,4,-0.16270019396397628,1.5901591929740906,0.5912500023841858,-5.857086415716407,0.5772500038146973,1.0,0.5820000171661377,-0.16270019396397628
2349,2008-05-27,0.5839999914169312,0.5847499966621399,0.5677499771118164,0.5787500143051147,832856000.0,0.010817765371162746,4.0370520813097155,-0.41999856948716113,55.25982041546488,63.71518276335377,-0.007029062066487013,-0.028326577929842278,-0.07921381109152748,-0.012853347902235024,21.862171039846164,0.017000019550323486,0.03422586601192101,0.021837484836578325,-0.03346438605340296,0.07713935572655961,-0.005813450608412318,0.04948842028156897,0.04405257584381106,42.48366522317053,-8.897426611572548,0.027650935444990626,5,0.0003750026226043701,-0.03175000846385956,-0.10593748837709427,-0.028874993324279785,-0.13324999809265137,1,-0.1442637060576487,1.3409112460342618,0.577750027179718,1.5901591929740906,0.5912500023841858,-5.857086415716407,0.5772500038146973,-0.1442637060576487
2350,2008-05-28,0.5895000100135803,0.6014999747276306,0.5827500224113464,0.6000000238418579,751736000.0,0.009417840201169758,1.7777880798795538,-2.000011353315168,60.34256265792486,63.250962914085044,-0.004628791172797908,-0.028639861996426985,-0.08185042241093599,-0.02220016256589874,23.49417768354126,0.01874995231628418,0.03258562870902082,0.0231125026941299,-0.02641087648238427,0.07263588187064407,-0.0016491868941271859,0.047874192282386985,0.03493440183822638,56.86278787463244,6.2782998843953735,0.024761689588257113,5,0.0008749663829803467,-0.03462502360343933,-0.11143750697374344,-0.034375011920928955,-0.2772500216960907,2,-0.14758271572508008,4.0370520813097155,0.5839999914169312,1.3409112460342618,0.577750027179718,1.5901591929740906,0.5912500023841858,-0.14758271572508008
2351,2008-05-29,0.5879999995231628,0.590749979019165,0.5772500038146973,0.5897499918937683,693460000.0,-0.002544547014312948,6.2000508630829385,0.16666572056244003,60.34256265792486,62.111072344539615,0.002854185572348289,-0.02244266301797948,-0.07833999948273329,-0.023496982208409012,24.85246819498615,0.013499975204467773,0.03266338929267332,0.017899993062019393,-0.02579855697032374,0.06159854309436252,-0.003949281954152228,0.039749268078191013,0.03303334624424448,60.000070642546945,8.9557472849703,0.02184927501617159,5,0.012249976396560669,-0.027750015258789062,-0.10993749648332596,-0.032875001430511475,-0.2854999899864196,3,-0.18920070272659828,1.7777880798795538,0.5895000100135803,4.0370520813097155,0.5839999914169312,1.3409112460342618,0.577750027179718,-0.18920070272659828
2352,2008-05-30,0.6175000071525574,0.6194999814033508,0.6029999852180481,0.6047499775886536,830244000.0,0.05017008104305698,-1.030766973553901,-7.285762942779291,63.2478674776588,60.75633248752507,-0.025747830604062272,-0.048108521232467005,-0.10438956036550973,-0.054413219039826655,25.873998749341837,0.03149998188018799,0.03684805645174416,0.04340000152587886,-0.0023324627883460902,0.08913246584010381,0.020533769368766386,0.06626623368299134,-0.04975003004074097,96.13531577789526,44.65512148837809,0.02286623215711245,5,-0.017250031232833862,-0.057250022888183594,-0.13700000941753387,-0.062375009059906006,-0.31675001978874207,4,-0.21943321823282413,6.2000508630829385,0.5879999995231628,1.7777880798795538,0.5895000100135803,4.0370520813097155,0.5839999914169312,-0.21943321823282413
2353,2008-06-02,0.6200000047683716,0.624750018119812,0.6107500195503235,0.6175000071525574,734660000.0,0.004048579088026694,1.333328366289668,0.19607778972465056,69.0196254426718,60.63045613937073,-0.029859377039097135,-0.04861161458456942,-0.10403203533360106,-0.05855681788919287,26.309980894344616,0.013999998569488525,0.03867224003677039,0.043050000071525596,-0.006697948437767165,0.09279794858081836,0.01817602581687916,0.06792397432617203,-0.05121502757072449,91.66664923842049,36.693233170008085,0.024873974254646405,6,-0.023750007152557373,-0.0597500205039978,-0.13950000703334808,-0.06487500667572021,-0.3244999945163727,0,-0.24516130458800012,-1.030766973553901,0.6175000071525574,6.2000508630829385,0.5879999995231628,1.7777880798795538,0.5895000100135803,-0.24516130458800012
2354,2008-06-03,0.5989999771118164,0.6230000257492065,0.5917500257492065,0.621999979019165,840696000.0,-0.03387101208878318,1.4999904632932155,-9.200009536752258,65.6716347094792,60.76681048867345,-0.009637714607758419,-0.02495300706294179,-0.0815765729645721,-0.03990602538664634,26.47740777451818,0.03125,0.03457735937185924,0.01954997479915621,-0.029301200814841777,0.0684011504131542,-0.004875613007842783,0.043975562606155205,-0.02797639827728271,45.78940367766822,-13.31638300909411,0.024425587806998997,6,-0.0027499794960021973,-0.03799998760223389,-0.11849997937679291,-0.04387497901916504,-0.30424997210502625,1,-0.21744571300292792,1.333328366289668,0.6200000047683716,-1.030766973553901,0.6175000071525574,6.2000508630829385,0.5879999995231628,-0.21744571300292792
2355,2008-06-04,0.6060000061988831,0.6072499752044678,0.5824999809265137,0.5857499837875366,831724000.0,0.01168619257853476,1.1758274580081272,-0.8804356840021147,64.10923228602786,61.31800937348441,-0.014388423869507116,-0.030130928060113638,-0.08724354376020993,-0.04899892769691916,26.915348067391783,0.0247499942779541,0.0276769257882592,0.0244125038385391,-0.02518941065534208,0.07401441833242028,-0.00038845340840154563,0.04921346108547975,-0.03282736979293821,60.52630258069212,-0.4940650619368796,0.02480095724694061,6,-0.009750008583068848,-0.04500001668930054,-0.12293750792741776,-0.05087500810623169,-0.31424999237060547,2,-0.2561881374365066,1.4999904632932155,0.5989999771118164,1.333328366289668,0.6200000047683716,-1.030766973553901,0.6175000071525574,-0.2561881374365066
2356,2008-06-05,0.6212499737739563,0.6337500214576721,0.6142500042915344,0.6269999742507935,827860000.0,0.025164962737753482,1.0259658227103414,-0.28395032657422314,58.118352588922185,61.45725712056008,-0.025413087400967482,-0.04193927471449588,-0.10043189563502364,-0.06577935604030827,27.362453723440677,0.027750015258789062,0.02326508273543071,0.0361124724149704,-0.014203758020892687,0.08642870285083348,0.010954357197038855,0.06127058763290194,-0.046014242099456815,75.60968234529263,18.247211133738823,0.025158115217931546,6,-0.020499974489212036,-0.050624966621398926,-0.138187475502491,-0.07674998044967651,-0.3427499830722809,3,-0.4973843034219544,1.1758274580081272,0.6060000061988831,1.4999904632932155,0.5989999771118164,1.333328366289668,0.6200000047683716,-0.4973843034219544
2357,2008-06-06,0.6014999747276306,0.6144999861717224,0.5979999899864197,0.6137499809265137,784876000.0,-0.03179074427375639,1.3999965320976042,2.130435684002115,47.407400866430834,60.39100656694503,-0.004532910636554033,-0.019009372962949245,-0.07858160612853937,-0.04840872254225059,28.488166940492356,0.02324998378753662,0.020968740695215038,0.013724973797798135,-0.034024890793592166,0.061474838389188435,-0.010149958497897016,0.037599906093493285,-0.022753385666140824,37.073129316972015,-14.471320859845918,0.02387493229569513,6,-0.0007499754428863525,-0.025874972343444824,-0.11274997889995575,-0.09599998593330383,-0.31999996304512024,4,-0.49709056983132816,1.0259658227103414,0.6212499737739563,1.1758274580081272,0.6060000061988831,1.4999904632932155,0.5989999771118164,-0.49709056983132816
2358,2008-06-09,0.5922499895095825,0.606249988079071,0.5802500247955322,0.5979999899864197,637916000.0,-0.015378197184857112,1.337075701928512,0.46938755650274183,48.4114866534292,59.630080593385514,0.007811677586921695,-0.007879364483050821,-0.0675292379287672,-0.0407697884183289,28.603284038157582,0.02599996328353882,0.020623804419209746,0.0030249893665313943,-0.04333001514487145,0.049379993877934236,-0.02015251288916997,0.02620249162223276,0.0415000319480896,22.429841986405684,-26.278677095487964,0.02317750225570142,6,0.013250023126602173,-0.012749969959259033,-0.09487499296665192,-0.08799999952316284,-0.309249997138977,0,-0.49219081014614485,1.3999965320976042,0.6014999747276306,1.0259658227103414,0.6212499737739563,1.1758274580081272,0.6060000061988831,-0.49219081014614485
2359,2008-06-10,0.5572500228881836,0.5770000219345093,0.5534999966621399,0.5762500166893005,1225208000.0,-0.05909660994739896,1.2926849124684168,3.304346473996828,43.301759264935036,57.73665799416442,0.043156486297045715,0.029416386992338506,-0.0311850833850833,-0.006395231787146738,28.723846367753747,0.03874999284744263,0.019090977320872393,-0.032474979758262634,-0.07710735367553179,0.012157394159006518,-0.05479116671689721,-0.010158792799628058,0.07542999863624578,4.67292843285511,-42.35759400269471,0.02231618695863456,6,0.03637498617172241,0.022249996662139893,-0.04643750935792923,-0.053000032901763916,-0.273250013589859,1,-0.46971736542881537,1.337075701928512,0.5922499895095825,1.3999965320976042,0.6014999747276306,1.0259658227103414,0.6212499737739563,-0.46971736542881537
2360,2008-06-11,0.53125,0.5707499980926514,0.5304999947547913,0.5572500228881836,999428000.0,-0.046657733190260786,-1.9272694170022584,1.368422703730311,38.83494892807107,55.346923135291775,0.0670788647716164,0.058016859334422466,-0.005090477436623386,0.018985506744895186,29.129257325124396,0.04025000333786011,0.01781334607656171,-0.05823750197887423,-0.10410700827087926,-0.012367995686869193,-0.08117225512487669,-0.035302748832871766,0.09826282052993784,0.7263971440578947,-45.90928703091151,0.022934753146002504,6,0.05087500810623169,0.048250019550323486,-0.017749987542629242,-0.027000010013580322,-0.242249995470047,2,-0.44517646116368914,1.2926849124684168,0.5572500228881836,1.337075701928512,0.5922499895095825,1.3999965320976042,0.6014999747276306,-0.44517646116368914
2361,2008-06-12,0.534500002861023,0.5537499785423279,0.5299999713897705,0.5432500243186951,825992000.0,0.006117652444278532,-1.6760444195206803,0.3365389905733045,35.46734779291832,52.26019872587618,0.061957274939117624,0.05629451717090084,-0.007690375960997198,0.0145140956377946,29.106182127210083,0.023750007152557373,0.01654090991199031,-0.05412499904632573,-0.10349723359498997,-0.004752764497661488,-0.07881111632065785,-0.029438881771993608,0.0890720481224061,5.325480099458621,-41.88472630347373,0.024686117274332092,6,0.047374993562698364,0.04500001668930054,-0.02025001496076584,-0.03025001287460327,-0.24375000596046442,3,-0.4541627459932186,-1.9272694170022584,0.53125,1.2926849124684168,0.5572500228881836,1.337075701928512,0.5922499895095825,-0.4541627459932186
2362,2008-06-13,0.5327500104904175,0.5414999723434448,0.5170000195503235,0.5352500081062317,705748000.0,-0.0032740736412315563,2.2666764683676592,0.2857133125796146,37.738414529371774,48.78450862439839,0.05634668506589113,0.05605513325873779,-0.004990950424343055,0.015515085564024811,28.442576727647694,0.024499952793121338,0.013489080961396671,-0.05278749167919161,-0.1079914756021143,0.002416492243731083,-0.08038948364065301,-0.02518549971773021,0.08333627412551892,17.647054895062396,-32.443734110338724,0.027601991961461368,6,0.04262501001358032,0.04262501001358032,-0.014625005424022675,-0.028500020503997803,-0.2482500076293946,4,-0.47724075979781744,-1.6760444195206803,0.534500002861023,-1.9272694170022584,0.53125,1.2926849124684168,0.5572500228881836,-0.47724075979781744
2363,2008-06-16,0.5254999995231628,0.5320000052452087,0.5212500095367432,0.5270000100135803,630496000.0,-0.013608654762072625,-1.1500011920940323,0.6000047683761295,34.14634697907894,45.28169887657612,0.05451500990870162,0.05969071480617094,0.004110960874650793,0.021794683874108545,27.426575222762743,0.011500000953674316,0.01011782294864716,-0.05580000281333919,-0.11581788701008389,0.0042178813834055084,-0.08580894491171154,-0.02579106071496684,0.08067765858621223,14.166632725134184,-35.362666883552144,0.03000894209837234,6,0.04987502098083496,0.04987502098083496,-0.006999991834163666,-0.021250009536743164,-0.23249998688697815,0,-0.4643196728107656,2.2666764683676592,0.5327500104904175,-1.6760444195206803,0.534500002861023,-1.9272694170022584,0.53125,-0.4643196728107656
2364,2008-06-17,0.5127500295639038,0.5332499742507935,0.5115000009536743,0.5329999923706055,687912000.0,-0.02426254989691401,1.0963903873884744,13.499880791544147,29.986966243098053,41.49033598291726,0.060059719426945324,0.06931995130810731,0.01824018130740379,0.03275576095149768,26.02789545715235,0.02174997329711914,0.0028199699589848137,-0.06431247293949127,-0.13109999999404265,0.0024750541150601046,-0.0977062364667669,-0.03091870941221564,0.08450986468956612,2.1097530305316634,-44.57137680360972,0.033393763527275674,6,0.05987498164176941,0.05987498164176941,0.012499965727329254,-0.003500044345855713,-0.2370000183582306,1,-0.44807415689220287,-1.1500011920940323,0.5254999995231628,2.2666764683676592,0.5327500104904175,-1.6760444195206803,0.534500002861023,-0.44807415689220287
2365,2008-06-18,0.4977500140666962,0.5249999761581421,0.4894999861717224,0.5074999928474426,1065272000.0,-0.029254050965077827,-1.7047575797140115,0.48148131795677573,28.014619328138764,38.145476731719114,0.06491630629364648,0.0818827114590443,0.03456223752720472,0.04622874246569725,25.496852679665764,0.03549998998641968,-0.006955913470009567,-0.07509998828172676,-0.15063166727894667,0.0004316907154931493,-0.11286582778033666,-0.03733414878311686,0.08921869299079827,12.840511867123924,-30.827536059616428,0.03776583949860995,6,0.05424997210502619,0.06387498974800104,0.03206247836351389,0.011499971151351873,-0.20875000953674322,2,-0.42943244345088083,1.0963903873884744,0.5127500295639038,-1.1500011920940323,0.5254999995231628,2.2666764683676592,0.5327500104904175,-0.42943244345088083
2366,2008-06-19,0.4964999854564667,0.5074999928474426,0.484499990940094,0.5005000233650208,784928000.0,-0.0025113582619850083,1.5555590508941537,0.4102611911784957,15.81920599548586,34.635677301614116,0.05208711830282131,0.08092187662861561,0.03684077792287921,0.04604871898814911,24.611530076332638,0.023000001907348633,-0.015387372314724757,-0.07231251597404476,-0.1551349014821043,0.010509869534014782,-0.11372370872807458,-0.03090132322001493,0.0768231006770197,21.05262882711615,-15.318600510978367,0.04141119275402978,6,0.048875004053115845,0.06262502074241638,0.03581250458955765,0.012749999761581421,-0.2082499861717224,3,-0.4179254521744742,-1.7047575797140115,0.4977500140666962,1.0963903873884744,0.5127500295639038,-1.1500011920940323,0.5254999995231628,-0.4179254521744742
2367,2008-06-20,0.4939999878406525,0.4995000064373016,0.4852499961853027,0.4855000078678131,741008000.0,-0.005035242072596868,-2.1666677704559363,-2.1249748545288063,14.40677809142241,30.85737635028002,0.042169158020919084,0.07985688935450103,0.04005518266787994,0.046786233254022924,23.678363539420776,0.014250010251998901,-0.02464971124548543,-0.06995001286268226,-0.15845031710844854,0.01855029138308406,-0.11420016498556546,-0.025699860739799074,0.06511140306189106,19.487179800682114,-9.481023661416742,0.04425015212288316,6,0.036750018596649114,0.06512501835823054,0.04025001078844065,0.015249997377395574,-0.20274999737739569,4,-0.4114372387508145,1.5555590508941537,0.4964999854564667,-1.7047575797140115,0.4977500140666962,1.0963903873884744,0.5127500295639038,-0.4114372387508145
2368,2008-06-23,0.4837499856948853,0.4982500076293945,0.4794999957084656,0.4977500140666962,776616000.0,-0.0207489927086264,1.4999990065903097,-1.6470660421020047,15.338346457709207,27.750330482810487,0.03957123258353129,0.08717296965198046,0.05200324531000272,0.055284074371531544,23.04411374916043,0.0187500119209289,-0.034555415112214605,-0.07550001293420788,-0.17064892069873522,0.019648894830319452,-0.12307446681647155,-0.027925559051944215,0.06342358121366637,7.9069612708270824,-18.151351233577827,0.04757445388226366,6,0.04137501120567316,0.07287502288818354,0.056125022470951025,0.03112500905990595,-0.1967499852180481,0,-0.4118862816040164,-2.1666677704559363,0.4939999878406525,1.5555590508941537,0.4964999854564667,-1.7047575797140115,0.4977500140666962,-0.4118862816040164
2369,2008-06-24,0.4997499883174896,0.5112500190734863,0.4810000061988831,0.4810000061988831,1078928000.0,0.03307494179999004,-2.2266711171510676,-1.3392817229113365,19.686151295835842,25.622686301451015,0.01626783461647563,0.06802523147885964,0.03842192301021996,0.037846668672974704,22.25595017075243,0.030250012874603216,-0.04133573809680913,-0.05528751015663147,-0.1532413451635659,0.04266632485030297,-0.10426442766009869,-0.006310592653164249,0.03524233577504654,44.505497384599465,21.865013815842005,0.04897691750346722,6,0.016874998807907104,0.056875020265579224,0.04737503081560135,0.022375017404556274,-0.2137499749660492,1,-0.41370681443609625,1.4999990065903097,0.4837499856948853,-2.1666677704559363,0.4939999878406525,1.5555590508941537,0.4964999854564667,-0.41370681443609625
2370,2008-06-25,0.5024999976158142,0.5112500190734863,0.4945000112056732,0.5074999928474426,900976000.0,0.005502770110276556,1.6799910354956227,-0.26666666666666744,13.517673737919722,23.183833628673398,0.010069698002218463,0.061580473241989786,0.03800316802310366,0.03275451898630455,21.043098460738776,0.01675000786781311,-0.04838071764434371,-0.04818750023841856,-0.14741621499341062,0.05104121451657356,-0.09780185761591464,0.0014268571390775309,0.02250370736758922,72.44089757958388,54.16667737551296,0.04961435737749605,6,0.007999986410140991,0.05412501096725464,0.05524999648332596,0.030249983072280884,-0.23149999976158142,2,-0.45124375619102475,-2.2266711171510676,0.4997499883174896,1.4999990065903097,0.4837499856948853,-2.1666677704559363,0.4939999878406525,-0.45124375619102475
2371,2008-06-26,0.476749986410141,0.4912500083446503,0.476749986410141,0.487500011920929,845532000.0,-0.051243803637508356,-1.6976720976072361,2.1500071525642053,13.03704441525727,20.43923694932734,0.029911949267763305,0.08281451630718228,0.06525299973956034,0.05632418743761958,20.19324760652082,0.025750011205673218,-0.05289658611494796,-0.06837501078844066,-0.17120426041439518,0.03445423883751386,-0.11978963560141787,-0.0169603859754634,0.0400630509037736,0.0,-15.239625510704805,0.05141462481297726,6,0.028249993920326233,0.07850001752376556,0.08100000768899918,0.0559999942779541,-0.2122499942779541,3,-0.3938122438008198,1.6799910354956227,0.5024999976158142,-2.2266711171510676,0.4997499883174896,1.4999990065903097,0.4837499856948853,-0.3938122438008198
2372,2008-06-27,0.4819999933242798,0.4847500026226044,0.4677500128746033,0.4787499904632568,584140000.0,0.01101207564507889,2.8857024134712486,-0.3023251300902975,16.540221638778192,18.483000800405037,0.018669265969971538,0.07050766284495147,0.06180428763599766,0.04955289276974362,18.765504825278157,0.0169999897480011,-0.054438279558722935,-0.056350003182888075,-0.1569319107423699,0.044231904376593745,-0.10664095696262899,-0.006059049403147165,0.029250025749206543,32.75857107818613,17.66719893807428,0.05029095377974092,6,0.01850000023841858,0.06875002384185791,0.07962499558925629,0.05074998736381531,-0.20225000381469727,4,-0.40197094755805207,-1.6976720976072361,0.476749986410141,1.6799910354956227,0.5024999976158142,-2.2266711171510676,0.4997499883174896,-0.40197094755805207
2373,2008-06-30,0.4679999947547913,0.4807499945163727,0.4647499918937683,0.47650000452995295,653940000.0,-0.02904564058794412,-1.1333314789685227,-2.615385320764327,18.956527399878738,17.257396484491778,0.026435066967145204,0.0764562848097165,0.07712542219682544,0.06196668374935438,17.185654711510125,0.017250001430511475,-0.05621196405312434,-0.06275000125169744,-0.1602790731439105,0.034779070640515664,-0.11151453719780396,-0.013985465305590916,0.03455002307891836,6.989249379278993,-9.030855924226094,0.04876453594610655,6,0.026874989271163885,0.0812500119209289,0.09362499415874476,0.06474998593330378,-0.18074998259544378,0,-0.3776709535737125,2.8857024134712486,0.4819999933242798,-1.6976720976072361,0.476749986410141,1.6799910354956227,0.5024999976158142,-0.3776709535737125
2374,2008-07-01,0.46875,0.4692499935626984,0.4539999961853027,0.4625000059604645,881464000.0,0.0016025753282362665,3.2069067575399735,-0.7352925708155054,23.62870397429502,16.77007255628692,0.02099515560871673,0.06898484358603718,0.07704745090083742,0.05952292605481524,16.4601610667731,0.015249997377395741,-0.05894883868488959,-0.05548749715089796,-0.1512056207296083,0.04023062642781239,-0.10334655894025313,-0.007628435361542785,0.0262400126457214,25.76418850260706,7.486928263122312,0.04785906178935519,7,0.013875007629394531,0.07512500882148743,0.09787499159574509,0.06399998068809509,-0.18599998950958252,1,-0.38773333231608065,-1.1333314789685227,0.4679999947547913,2.8857024134712486,0.4819999933242798,-1.6976720976072361,0.476749986410141,-0.38773333231608065
2375,2008-07-02,0.4507499933242798,0.4695000052452088,0.44999998807907104,0.4665000140666962,763196000.0,-0.038400014241536495,-1.2608674619697204,-2.5200057220513643,18.574118846913365,17.076173984223306,0.03534387660316679,0.07879754514405135,0.09582238605341398,0.07553167658129045,16.11694298920047,0.01950001716613775,-0.061151449171732875,-0.06572500318288799,-0.15866469287436868,0.02721468650859271,-0.11219484802862834,-0.019255158337147638,0.03604201602935786,1.8181936405848884,-17.349795593935244,0.04646984484574034,7,0.0298750102519989,0.0911250114440918,0.11756249517202377,0.08199998736381531,-0.1757499873638153,2,-0.36550190219152034,3.2069067575399735,0.46875,-1.1333314789685227,0.4679999947547913,2.8857024134712486,0.4819999933242798,-0.36550190219152034
2376,2008-07-03,0.3122499883174896,0.328249990940094,0.3100000023841858,0.3244999945163727,2987520000.0,-0.3072656839889293,-1.179105964742472,0.7777771470416239,9.16667319742075,16.49394010711201,0.16199498903702964,0.2033889565417527,0.232746324685717,0.2111829051543077,15.969565244273307,0.140749990940094,-0.06519077793276074,-0.18877500891685484,-0.30752773004066525,-0.07002228779304437,-0.24815136947876004,-0.12939864835494963,0.16718361678123472,1.2875455967004774,-17.326261571867594,0.05937636056190523,7,0.09837502241134644,0.15962502360343933,0.2603749930858612,0.22049999237060547,-0.03149998188018799,3,-0.1321056589482228,-1.2608674619697204,0.4507499933242798,3.2069067575399735,0.46875,-1.1333314789685227,0.4679999947547913,-0.1321056589482228
2377,2008-07-07,0.3025000095367432,0.3190000057220459,0.2939999997615814,0.31700000166893005,2202692000.0,-0.03122491319625864,1.7027033122461768,1.1836722281421317,9.082576372678346,15.798854542108582,0.15837928445390986,0.1998357563411836,0.2411693601847777,0.21762725456037896,16.5182581934869,0.025000005960464478,-0.06823162149837891,-0.1835749894380569,-0.32261863450324707,-0.044531344372866655,-0.253096811970652,-0.1140531669054618,0.16699999570846558,4.551544853493883,-14.020664572045401,0.06952182253259512,7,0.10012499988079065,0.16137500107288355,0.2777499705553054,0.23024997115135187,-0.025750011205673273,0,-0.12561988828612136,-1.179105964742472,0.3122499883174896,-1.2608674619697204,0.4507499933242798,3.2069067575399735,0.46875,-0.12561988828612136
2378,2008-07-08,0.3007499873638153,0.31200000643730164,0.2949999868869781,0.304500013589859,1805288000.0,-0.0057851970834907895,-1.2295067871003964,0.25862263867850366,9.464633089091109,14.663130296914723,0.14688767798838415,0.18828086175886305,0.2413835545569838,0.21562074937796694,17.75305511960223,0.017000019550323542,-0.07000988168254846,-0.17075001150369645,-0.3233802913910395,-0.018119731616353385,-0.24706515144736796,-0.09443487156002495,0.13365001678466804,3.8461466617239517,-16.11411293506762,0.07631513994367152,7,0.10187502205371857,0.16312502324581146,0.27949999272823334,0.23499999940395355,0.005750000476837214,1,-0.06982543220801274,1.7027033122461768,0.3025000095367432,-1.179105964742472,0.3122499883174896,-1.2608674619697204,0.4507499933242798,-0.06982543220801274
2379,2008-07-09,0.2955000102519989,0.3059999942779541,0.2955000102519989,0.30149999260902405,1413168000.0,-0.01745628373199415,-2.500004967068337,1.5999841055392197,9.831189263352996,14.253520910851753,0.13423405876705924,0.1822603175304146,0.24529517559138225,0.21880591185173826,19.940674621641673,0.0104999840259552,-0.0721424056505533,-0.1629124879837036,-0.3288885718824226,0.0030635959150153713,-0.2459005299330631,-0.07992444603434412,0.11081999301910406,0.8547068054407658,-19.179719452512664,0.08298804194935948,7,0.09712499380111694,0.16837500035762787,0.2827499806880951,0.24024997651576996,0.029499977827072144,2,-0.02791877430263323,-1.2295067871003964,0.3007499873638153,1.7027033122461768,0.3025000095367432,-1.179105964742472,0.3122499883174896,-0.02791877430263323
2380,2008-07-10,0.29475000500679016,0.3005000054836273,0.289249986410141,0.296999990940094,1056992000.0,-0.00253808872821748,1.4324326065874302,0.3749987582329158,9.850754731125505,13.899488723726003,0.11445142405513714,0.1732673890244888,0.24434007686918036,0.21760149925333327,22.599381607411896,0.011250019073486328,-0.07495741771156117,-0.15183749347925185,-0.3292675595662271,0.025592572607723463,-0.2405525265227395,-0.0631224604357642,0.0891059975624085,14.102610148224507,-5.563303548551588,0.08871503304348766,7,0.09224998950958252,0.1667499989271164,0.2838749885559082,0.2409999817609787,0.029249995946884155,3,-0.04071244889748593,-2.500004967068337,0.2955000102519989,-1.2295067871003964,0.3007499873638153,1.7027033122461768,0.3025000095367432,-0.04071244889748593
2381,2008-07-11,0.2917500138282776,0.29899999499320984,0.2829999923706055,0.2887499928474426,807760000.0,-0.010178086946744824,-1.2068935750400882,-1.333350994079235,9.83119042717523,13.154040811325672,0.09884394389618245,0.16564120641494295,0.24528286586922188,0.21874151509642725,25.41174179135956,0.016000002622604315,-0.08052591084901473,-0.14269998520612714,-0.3278522383675828,0.042452267955328554,-0.23527611178685504,-0.05012385862539931,0.07318478550910956,24.305606145898754,4.426356843616169,0.09257612658072785,7,0.09012497961521149,0.1666249930858612,0.2868749797344208,0.2447499781847,0.03874999284744263,4,-0.057412192198462275,1.4324326065874302,0.29475000500679016,-2.500004967068337,0.2955000102519989,-1.2295067871003964,0.3007499873638153,-0.057412192198462275
2382,2008-07-14,0.2784999907016754,0.29624998569488525,0.2764999866485596,0.2939999997615814,882316000.0,-0.04541567266009128,-1.0256391446282567,-5.166633553206707,9.71541506877692,12.127250552314358,0.08961586238973512,0.16745217717196442,0.25551365448182806,0.2300995005368811,28.03123286266109,0.019749999046325628,-0.08700548182763734,-0.14323750734329221,-0.3347752206888014,0.04830020600221696,-0.2390063640160468,-0.04746865067053763,0.07004784724235541,5.6338110936773145,-15.108828891451546,0.09576885667275459,7,0.0945000052452088,0.16699999570846558,0.3071875125169754,0.25850002467632294,0.05700001120567322,0,0.008079051385091018,-1.2068935750400882,0.2917500138282776,1.4324326065874302,0.29475000500679016,-2.500004967068337,0.2955000102519989,0.008079051385091018
2383,2008-07-15,0.2815000116825104,0.28725001215934753,0.26750001311302185,0.2759999930858612,1122484000.0,0.010772068513454691,1.3235266274678925,-0.3548397020538595,4.860409285945138,10.041884475831038,0.06412181444537629,0.15308370440765406,0.2486449424450493,0.22540127617609618,30.827198471978473,0.019749999046325684,-0.09228126436015482,-0.12803748697042466,-0.32280314936320187,0.06672817542235251,-0.2254203181668133,-0.030654655774036088,0.05263825600242622,36.36365043793954,17.85739605290403,0.09738283119638859,7,0.08699999749660492,0.15537498891353607,0.30668748915195465,0.255500003695488,0.07049998641014099,1,-0.016873936605010575,-1.0256391446282567,0.2784999907016754,-1.2068935750400882,0.2917500138282776,1.4324326065874302,0.29475000500679016,-0.016873936605010575
2384,2008-07-16,0.2829999923706055,0.2904999852180481,0.2747499942779541,0.2824999988079071,1034392000.0,0.005328527978133435,1.032259615107298,0.0909076131129876,4.365909518426747,8.463194550443639,0.03743944199109339,0.14070280502105398,0.24366526742798406,0.22178341919207528,33.43468518625281,0.015749990940093994,-0.10001440927057809,-0.11505000442266461,-0.3112800307769405,0.08118002193161128,-0.21316501759980255,-0.016934991245526665,0.037810624399948145,46.96964497297939,33.82814186333239,0.09811501317713794,7,0.014875009655952398,0.13925002515316004,0.30950002372264857,0.25400002300739283,0.057500004768371527,2,0.08303885548969325,1.3235266274678925,0.2815000116825104,-1.0256391446282567,0.2784999907016754,-1.2068935750400882,0.2917500138282776,0.08303885548969325
2385,2008-07-17,0.2840000092983246,0.2874999940395355,0.27300000190734863,0.2874999940395355,862080000.0,0.003533628815118428,7.285745912806539,-7.000059605411394,5.330256638353859,8.03692604388065,0.011508726142723302,0.1295080510153277,0.23866604295086047,0.21865383236920444,35.59496399480409,0.01449999213218689,-0.10931166942264503,-0.10336248725652697,-0.30001200898469205,0.09328703447163808,-0.2016872481206095,-0.0050377263924444304,0.02614848674072273,52.380970402019365,36.02488199752814,0.09832476086408252,7,0.00925000011920929,0.13512499630451202,0.30256250500679016,0.25300000607967377,0.05624997615814209,3,0.14436611774078667,1.032259615107298,0.2829999923706055,1.3235266274678925,0.2815000116825104,-1.0256391446282567,0.2784999907016754,0.14436611774078667
2386,2008-07-18,0.289000004529953,0.2907499969005585,0.27399998903274536,0.28200000524520874,899720000.0,0.01760561643635805,2.1904825429082906,-2.000008514986376,5.220425831571106,7.6077982059798455,0.0032004527891843493,0.11401102200644253,0.23006157889818057,0.2114558779869803,37.682357903396316,0.016750007867813166,-0.12166956328442957,-0.08798749297857283,-0.2822736571959725,0.10629867123882691,-0.1851305750872727,0.00915558913012704,0.012618794923889232,74.78265015979242,58.00211649990459,0.09714308210869987,7,0.0007500052452087402,0.12162499129772186,0.2918125092983246,0.24800001084804535,0.046249985694885254,4,0.12110725216301432,7.285745912806539,0.2840000092983246,1.032259615107298,0.2829999923706055,1.3235266274678925,0.2815000116825104,0.12110725216301432
2387,2008-07-21,0.2907499969005585,0.29774999618530273,0.28824999928474426,0.29350000619888306,571636000.0,0.006055336827595514,-1.451610670378816,-0.39285851133126193,6.396068938446518,7.2668466336860025,-0.0004375743386481612,0.10145496412095817,0.22470149365176612,0.20735607557669522,39.750052363539496,0.009499996900558472,-0.132857409974102,-0.0760750010609626,-0.2657995910974848,0.1136495889755596,-0.1709372960792237,0.0187872939572985,-0.023249983787536677,76.85949354742434,56.409790879409485,0.0948622950182611,7,-0.003999993205070551,0.11374999582767481,0.2899375110864639,0.24625001847743982,0.036500006914138794,0,0.13671542630749145,2.1904825429082906,0.289000004529953,7.285745912806539,0.2840000092983246,1.032259615107298,0.2829999923706055,0.13671542630749145
2388,2008-07-22,0.2845000028610229,0.289249986410141,0.27900001406669617,0.2879999876022339,555924000.0,-0.021496110425319293,2.4166674945113895,1.2727174207532292,5.868266174487005,6.826521846034225,0.0036486456604265527,0.09698473741797342,0.22672688648097467,0.2115393549426871,41.82227845693919,0.01174998283386236,-0.12604621556228873,-0.07236249595880512,-0.2570951161571458,0.11237012423953552,-0.1647288060579754,0.020003814140365173,-0.016394990086555428,46.46466106021613,25.584784193636562,0.09236631009917032,7,-0.0004999935626983087,0.11587499082088476,0.2908750176429749,0.25250001251697546,0.04524999856948858,1,0.17926185776257797,-1.451610670378816,0.2907499969005585,2.1904825429082906,0.289000004529953,7.285745912806539,0.2840000092983246,0.17926185776257797
2389,2008-07-23,0.2930000126361847,0.2960000038146973,0.2852500081062317,0.2865000069141388,594876000.0,0.029877011211539406,-1.3888870492400534,-1.8571525885558289,10.41406005425597,6.8891113263820545,-0.005859467936987661,0.07610321011032567,0.21452975200927904,0.2012405829430271,44.40356727044923,0.011500000953674427,-0.11796265570497366,-0.05352498739957812,-0.22741150480905759,0.12036153000990138,-0.14046824610431785,0.03341827130516162,-0.024302100193500542,80.80814283925287,55.14111953293331,0.08694325870473975,7,-0.009750008583068848,0.10737498104572296,0.2823750078678131,0.24400000274181366,0.03549998998641973,2,0.20136512939242213,2.4166674945113895,0.2845000028610229,-1.451610670378816,0.2907499969005585,2.1904825429082906,0.289000004529953,0.20136512939242213
2390,2008-07-24,0.2757500112056732,0.2927500009536743,0.2750000059604645,0.2899999916553497,705628000.0,-0.05887372247976874,-1.2539689147407103,-2.1923027546491496,26.602581492148687,8.752599222490215,0.009400518470578323,0.07957449272066242,0.22816863082296857,0.2166730469513632,47.18478616747505,0.018000006675720215,-0.11063099318022113,-0.0594374895095825,-0.21952535736032808,0.10065037834116305,-0.1394814234349553,0.020606444415790293,-0.006471057088136722,7.368512193224397,-20.49906821479318,0.08004393392537278,7,0.006874993443489075,0.12049998342990875,0.296875,0.26125000417232513,0.04025000333786011,3,0.23481408269103876,-1.3888870492400534,0.2930000126361847,2.4166674945113895,0.2845000028610229,-1.451610670378816,0.2907499969005585,0.23481408269103876
2391,2008-07-25,0.289000004529953,0.2899999916553497,0.27274999022483826,0.2784999907016754,1039600000.0,0.048050744463604245,1.7600028610256933,-0.7368440865837109,41.71779073802596,12.308418741295664,-0.0047836372743851885,0.05432269942934287,0.21087928047100613,0.20174794038786353,49.60577397564618,0.01725000143051142,-0.10297393817233297,-0.036799997091293335,-0.1833852986231942,0.10978530444060752,-0.11009264785724376,0.036492653674657094,-0.0191516295710612,65.0000417232414,32.771069389882136,0.07329265076595043,7,-0.0063749998807907104,0.10037501156330109,0.26781249046325684,0.24800001084804535,0.018999993801116943,4,0.17733557136052558,-1.2539689147407103,0.2757500112056732,-1.3888870492400534,0.2930000126361847,2.4166674945113895,0.2845000028610229,0.17733557136052558
2392,2008-07-28,0.28824999928474426,0.29774999618530273,0.2840000092983246,0.2852500081062317,734808000.0,-0.0025951738181755335,-4.00000541861511,0.28571306929456575,42.23603289287605,16.461265808732435,-0.0027995510617332964,0.04196475293502183,0.2061197596127543,0.20070566150714686,51.75150062208809,0.01374998688697815,-0.09505277539091816,-0.027862502634525277,-0.15534752980706468,0.09962252453801415,-0.09160501622079498,0.03588001095174442,-0.01784359190132423,62.000021457666996,25.099310201806233,0.06374251358626971,7,-0.003000006079673767,0.10112501680850983,0.2639999985694885,0.2487500160932541,0.0032500028610229492,0,0.16305287443787853,1.7600028610256933,0.289000004529953,-1.2539689147407103,0.2757500112056732,-1.3888870492400534,0.2930000126361847,0.16305287443787853
2393,2008-07-29,0.29124999046325684,0.2985000014305115,0.2854999899864197,0.2887499928474426,764636000.0,0.010407601685886059,-1.8888903606079672,0.833334989022779,47.284333123225444,21.229979542598954,-0.004772994617375459,0.02639757033398027,0.19702376103201308,0.1964435436182203,53.91480146959847,0.013000011444091797,-0.0865179292387463,-0.016025011241436016,-0.1218404996339621,0.08979047715109006,-0.06893275543769906,0.036882732954827024,-0.020296711303799175,71.84462985531702,29.129195656652563,0.05290774419626303,7,-0.00562499463558197,0.09812502562999725,0.2536875158548355,0.24575002491474152,-0.0037499964237213135,1,0.12360520010379927,-4.00000541861511,0.28824999928474426,1.7600028610256933,0.289000004529953,-1.2539689147407103,0.2757500112056732,0.12360520010379927
2394,2008-07-30,0.2870000004768372,0.29750001430511475,0.2804999947547913,0.296999990940094,588492000.0,-0.014592240774530696,2.090902194527218,-3.999999999999978,45.25993638526111,25.666610625588646,0.00011629608727847796,0.017215822564117744,0.19541370441977018,0.19950964157763978,55.93657914712568,0.01700001955032343,-0.07652629838902253,-0.011187501251697485,-0.08498752408266491,0.06261252157926997,-0.0480875126671812,0.02571251016378623,-0.014944852426537425,55.3398215565025,8.633067909741015,0.03690001141548373,7,-0.001375004649162348,0.10237501561641688,0.25387500226497645,0.25000001490116114,0.004750013351440374,2,0.14895470690817803,-1.8888903606079672,0.29124999046325684,-4.00000541861511,0.28824999928474426,1.7600028610256933,0.289000004529953,0.14895470690817803
2395,2008-07-31,0.28600001335144043,0.29225000739097595,0.2829999923706055,0.2862499952316284,487236000.0,-0.0034842756924576834,-1.9599935150394214,0.024998211858951572,46.39498409172614,30.241561543383654,0.001597849643987015,0.00552350072347646,0.19092089161142645,0.1997549828125459,57.9597099068131,0.009250015020370428,-0.0655174205611091,-0.003949989378452312,-0.021036144086017006,0.013136165329112381,-0.012493066732234659,0.004593087975330035,-0.012887071165932185,51.456378099295506,1.8368807295298382,0.008543077353782347,7,-0.00037501752376556396,0.10337500274181366,0.25062498450279236,0.2510000020265579,-0.00625002384185791,3,0.1486013541507758,2.090902194527218,0.2870000004768372,-1.8888903606079672,0.29124999046325684,-4.00000541861511,0.28824999928474426,0.1486013541507758
2396,2008-08-01,0.2709999978542328,0.2795000076293945,0.26750001311302185,0.2784999907016754,881060000.0,-0.05244760418516281,1.5263075340059407,30.00214592274678,45.398777044238365,34.57519577736053,0.01539499920742321,0.0182082659911742,0.20029368660417513,0.21366196777064062,57.8623978076272,0.01850000023841858,-0.05445349114732456,-0.016887505352497112,-0.03253785920557489,-0.0012371514994193311,-0.024712682279036002,-0.009062328425958222,0.027500003576278687,11.290277613544488,-42.07993401718866,0.007825176926538878,8,0.012000009417533875,0.10837501287460327,0.26256249845027924,0.26600001752376556,-0.0007500052452087402,4,0.16605172341553098,-1.9599935150394214,0.28600001335144043,2.090902194527218,0.2870000004768372,-1.8888903606079672,0.29124999046325684,0.16605172341553098
2397,2008-08-04,0.2644999921321869,0.2725000083446503,0.2637499868869781,0.2709999978542328,522052000.0,-0.023985261156873383,-1.1875009313206846,0.8666682561253765,39.99998597537418,38.36760908857021,0.01986933198950297,0.022888967272857164,0.20052358924137959,0.21922762219160397,57.62434456641712,0.00875002145767223,-0.044887678007733856,-0.021487510204315163,-0.03880610229235143,-0.004168918116278897,-0.03014680624833327,-0.012828214160297058,0.033380009531974786,2.1582875721367545,-51.15876341886457,0.008659296044018126,8,0.016625002026557922,0.10975000262260437,0.265625,0.27250002324581146,0.006000012159347534,0,0.16446127596534454,1.5263075340059407,0.2709999978542328,-1.9599935150394214,0.28600001335144043,2.090902194527218,0.2870000004768372,0.16446127596534454
2398,2008-08-05,0.2797499895095825,0.2797499895095825,0.26649999618530273,0.2694999873638153,685844000.0,0.057655946431084404,1.5853640098507558,-1.576922018853391,48.3544288516674,42.583205621615924,0.004330036925491776,0.006308475216620979,0.1794866302736552,0.2026514347758379,57.20425693841622,0.01524999737739563,-0.03496186707453941,-0.0051875129342079385,-0.021237502986157564,0.010862477117741687,-0.013212507960182751,0.002837482091766874,0.0167648115634918,47.40737666484476,-6.4352888049833865,0.008024995025974823,8,0.0013750046491622925,0.0925000011920929,0.2458750158548355,0.2616250216960907,-0.022249996662139893,1,0.04200183405469704,-1.1875009313206846,0.2644999921321869,1.5263075340059407,0.2709999978542328,-1.9599935150394214,0.28600001335144043,0.04200183405469704
2399,2008-08-06,0.28725001215934753,0.2897500097751617,0.27149999141693115,0.2804999947547913,814864000.0,0.02680973344418347,2.1063827628625615,0.6585381455108935,51.543944338040156,45.35446816004831,-0.004549865406262177,-0.0019408134467239213,0.16596599648620036,0.19440623728693313,56.53737645357209,0.018250018358230535,-0.025613635643228883,0.002725009620189678,-0.012589162452083413,0.01803918169246277,-0.0049320764159468955,0.010382095656326251,0.007954196346282916,82.45616970371287,27.254253098852956,0.007657086036136547,8,-0.006125018000602722,0.07937498390674591,0.23481248319149017,0.2541249990463257,-0.032499998807907104,2,0.000870258902023302,1.5853640098507558,0.2797499895095825,-1.1875009313206846,0.2644999921321869,1.5263075340059407,0.2709999978542328,0.000870258902023302
2400,2008-08-07,0.2827500104904175,0.29750001430511475,0.2795000076293945,0.2847500145435333,819232000.0,-0.0156658014915374,-3.235290817739682,-0.2962961327723177,47.016709499500266,45.94323691132323,0.0011706102491204629,0.0017013107991301624,0.16409165547993493,0.19831095388993847,55.59955787850317,0.01800000667572027,-0.015096985081785308,-0.0011749923229217307,-0.015723555591625582,0.01337357094578212,-0.008449273957273629,0.006099289311430167,-0.019000023603439387,56.29632049788831,3.423710965438943,0.0072742816343519204,8,-0.0016250163316726685,0.08387498557567596,0.2304999977350235,0.26112499833106995,-0.05025000870227819,3,0.03183024935083112,2.1063827628625615,0.28725001215934753,1.5853640098507558,0.2797499895095825,-1.1875009313206846,0.2644999921321869,0.03183024935083112
2401,2008-08-08,0.2750000059604645,0.2874999940395355,0.27399998903274536,0.2849999964237213,853764000.0,-0.027409387241086103,-1.249996274717251,4.999985098869004,42.8893958646493,46.015832797075824,0.007516289267659404,0.008571574822943795,0.16529419368736642,0.20497147585931258,54.5968099915222,0.013500005006790161,-0.006712378590283452,-0.00808749645948409,-0.022667835968078143,0.006492843049109964,-0.015377666213781116,-0.0007973267051870625,-0.010575018525123658,33.33336276770201,-15.823259955135896,0.007290169754297027,8,0.0061249881982803345,0.020999982953071594,0.23624999821186066,0.2668749988079071,-0.03525000810623169,4,0.0172726670769634,-3.235290817739682,0.2827500104904175,2.1063827628625615,0.28725001215934753,1.5853640098507558,0.2797499895095825,0.0172726670769634
2402,2008-08-11,0.28075000643730164,0.2874999940395355,0.2759999930858612,0.2770000100135803,1196436000.0,0.02090909218985182,-2.9999792680588167,-0.375,48.299321750662365,46.12860931123547,0.0006599333165660526,0.003160840709225343,0.1519775289055536,0.19867729196432815,53.46733668060588,0.012499988079071045,-0.004201209303638098,-0.002449996769428253,-0.01691556693517693,0.012015573396320423,-0.009682781852302591,0.004782788313446085,-0.015663518464565318,45.96774813783662,-3.383594185796383,0.007232785082874339,8,-0.000125005841255188,0.010624989867210388,0.16050000488758087,0.19112500548362732,-0.030750006437301636,0,-0.03739987030284364,-1.249996274717251,0.2750000059604645,-3.235290817739682,0.2827500104904175,2.1063827628625615,0.28725001215934753,-0.03739987030284364
2403,2008-08-12,0.27674999833106995,0.2837499976158142,0.27274999022483826,0.2829999923706055,1410868000.0,-0.014247579748942862,1.838709925513465,-1.6666666666666814,42.31677987319291,45.801591921005674,0.0026673113846859,0.007153507787436675,0.14812778931072157,0.20176103858238648,52.21108264436397,0.011000007390975952,-0.004158548142654428,-0.006212504208087943,-0.020949031553198272,0.008524023137022385,-0.013580767880643108,0.0011557594644672209,-0.011015239831686063,20.192316509555074,-24.13979426048034,0.007368263672555159,8,0.0038750022649765015,0.011124998331069946,0.15650001168251038,0.18712501227855682,-0.004500001668930054,1,-0.022583537767753792,-2.9999792680588167,0.28075000643730164,-1.249996274717251,0.2750000059604645,-3.235290817739682,0.2827500104904175,-0.022583537767753792
2404,2008-08-13,0.3064999878406525,0.3109999895095825,0.2915000021457672,0.29875001311302185,2095260000.0,0.1074977043865899,1.3283597491975603,-1.23999713897432,63.00210292221509,47.64682734661555,-0.026849195163937634,-0.021866772351871233,0.11138890201915524,0.17065572029907033,50.474738233696414,0.03424999117851257,-0.003411400175224011,0.022362485527992304,0.004252097692373058,0.04047287336361155,0.013307291610182681,0.03141767944580193,-0.040129924225154046,88.23528953443721,37.60708325078235,0.00905519391780962,8,-0.019124999642372187,-0.019124999642372187,0.1267500221729278,0.15737502276897425,-0.021249979734420832,2,-0.1598694842972871,1.838709925513465,0.27674999833106995,-2.9999792680588167,0.28075000643730164,-1.249996274717251,0.2750000059604645,-0.1598694842972871
2405,2008-08-14,0.32499998807907104,0.3372499942779541,0.30425000190734863,0.30425000190734863,1635304000.0,0.06035889387387705,-2.1807242759108028,2.6774263015004847,64.5748898460487,49.77750654681671,-0.043846162467768846,-0.03914463130333945,0.08574521330002843,0.1507784463170478,48.186905264863356,0.03299999237060547,-0.002902182496475114,0.03881248682737348,0.013086775230346959,0.0645381984244,0.02594963102886022,0.051675342625886744,-0.056844727427809216,81.00774352076759,30.867433169840098,0.012862855798513262,8,-0.02449999749660492,-0.02449999749660492,0.10325001925230026,0.13887502253055573,-0.04574999213218689,3,-0.21615377632118282,1.3283597491975603,0.3064999878406525,1.838709925513465,0.27674999833106995,-2.9999792680588167,0.28075000643730164,-0.21615377632118282
2406,2008-08-15,0.3240000009536743,0.3345000147819519,0.3217499852180481,0.3307499885559082,777652000.0,-0.0030768835756185275,-1.2666680795151104,-0.32530082412452926,64.44444497961521,52.493557547287935,-0.03859631674735153,-0.03730050464068635,0.07895097737419005,0.1506408288625749,45.950099702408984,0.012750029563903809,-0.0017947570062971652,0.03606249988079069,0.00526867583111168,0.0668563239304697,0.020665587855951184,0.05145941190563019,-0.051699056284810974,79.45737598191715,29.544210956830256,0.015396912024839492,8,-0.0221250057220459,-0.02350001037120819,0.1002499982714653,0.13750000298023224,-0.0527499914169311,4,-0.28240740400064923,-2.1807242759108028,0.32499998807907104,1.3283597491975603,0.3064999878406525,1.838709925513465,0.27674999833106995,-0.28240740400064923
2407,2008-08-18,0.3305000066757202,0.3334999978542328,0.3227500021457672,0.3262499868869781,893968000.0,0.020061745996646785,1.0975596991274463,-0.6296337177472134,65.42240131978016,54.38999893263379,-0.03883341953973124,-0.04286769866601525,0.06520827815133667,0.14314123662009304,43.972064669911184,0.010749995708465576,-0.00044432863304799675,0.04057500511407852,0.0043625132750321205,0.07678749695312492,0.02246875919455532,0.05868125103360172,-0.0543021190303114,89.53490359988929,40.64458959813007,0.018106245919523204,8,-0.026125013828277588,-0.03000001609325409,0.08962499350309372,0.12787500023841858,-0.049250006675720215,0,-0.2745839848364344,-1.2666680795151104,0.3240000009536743,-2.1807242759108028,0.32499998807907104,1.3283597491975603,0.3064999878406525,-0.2745839848364344
2408,2008-08-19,0.33550000190734863,0.3375000059604645,0.32374998927116394,0.32374998927116394,1014140000.0,0.015128578307516571,-1.3404258557061874,2.7646959826656112,68.94530995341522,56.3234840010088,-0.039217799913927376,-0.04622076037816858,0.053172561443608046,0.1370448195932466,41.67790848753331,0.013750016689300537,0.0025116314281125596,0.04302500039339063,0.001611840178589119,0.08443816060819215,0.02231842028598985,0.06373158050079142,-0.05563898786398708,95.65216546248017,45.612286287893056,0.020706580107400764,8,-0.030375003814697266,-0.03487500548362732,0.07374998927116394,0.11962500214576721,-0.04875001311302185,1,-0.25484352137488286,1.0975596991274463,0.3305000066757202,-1.2666680795151104,0.3240000009536743,-2.1807242759108028,0.32499998807907104,-0.25484352137488286
2409,2008-08-20,0.35199999809265137,0.3529999852180481,0.33799999952316284,0.34049999713897705,1143692000.0,0.04918031621907226,1.2222241845186586,0.9787224328814376,72.99650554863052,59.21012800646771,-0.05092211209497477,-0.061212382408344146,0.030811840006314595,0.11948930786339351,39.790051703374644,0.017499983310699463,0.007383487741435546,0.05657499730587007,0.007337898751048733,0.10581209586069137,0.03195644802845943,0.0811935465832807,-0.06752786469592159,97.94874365592398,46.10157465477427,0.024618549277410653,8,-0.03912501037120819,-0.043625012040138245,0.050687506794929504,0.09862501919269562,-0.059749990701675415,2,-0.2265625052916056,-1.3404258557061874,0.33550000190734863,1.0975596991274463,0.3305000066757202,-1.2666680795151104,0.3240000009536743,-0.2265625052916056
2410,2008-08-21,0.34049999713897705,0.34850001335144043,0.3334999978542328,0.34575000405311584,1021560000.0,-0.03267045743178487,1.7906939350338638,-0.45652230250132164,74.82142556838876,62.75813130688321,-0.03393770734270618,-0.047023682451506676,0.0370348359198317,0.12937319954714488,37.550908326181556,0.01850000023841858,0.010432032924435675,0.041837497055530526,-0.010377460368316271,0.0940524544793773,0.015730018343607155,0.0679449757674539,-0.04917507856011544,60.000038146972656,2.8978307280778353,0.026107478711923388,8,-0.027625009417533875,-0.03212501108646393,0.019562512636184692,0.11012502014636993,-0.08799999952316284,3,-0.16226134947717707,1.2222241845186586,0.35199999809265137,-1.3404258557061874,0.33550000190734863,1.0975596991274463,0.3305000066757202,-0.16226134947717707
2411,2008-08-22,0.3402499854564667,0.3470000028610229,0.3330000042915344,0.3429999947547913,459264000.0,-0.0007342487066405168,1.6046447155756436,0.5238106050715077,78.31774997069903,66.09351222022062,-0.026215460606400454,-0.0450468626429853,0.03179136365627566,0.12824471503907053,35.14422213281625,0.01399999856948847,0.012838410087242735,0.03902498632669449,-0.01614028791689298,0.09419026057028196,0.011442349204900726,0.06660762344848825,-0.04275756021368643,57.85121687137508,-5.944868864031022,0.027582637121793742,8,-0.0273749977350235,-0.03187499940395355,0.015937522053718567,0.11037503182888031,-0.07249999046325684,4,-0.17927991805127397,1.7906939350338638,0.34049999713897705,1.2222241845186586,0.35199999809265137,-1.3404258557061874,0.33550000190734863,-0.17927991805127397
2412,2008-08-25,0.33524999022483826,0.3462499976158142,0.33425000309944153,0.3382500112056732,471600000.0,-0.014695063762958371,-3.8000023841880646,1.0909130316987046,72.46963240349298,69.44382916803174,-0.014160803403168776,-0.03830934724669094,0.031182926937770472,0.13197483244954744,33.05716897973751,0.01199999451637268,0.016390776116745165,0.03167499154806136,-0.025142602061258845,0.08849258515738156,0.0032661947434012295,0.06008378835272149,-0.03220680898453121,39.316248024640664,-25.456026312012845,0.028408796804660106,8,-0.012999996542930603,-0.026875004172325134,0.014937512576580048,0.11537502706050873,-0.07499998807907104,0,-0.19090225966948693,1.6046447155756436,0.3402499854564667,1.7906939350338638,0.34049999713897705,1.2222241845186586,0.35199999809265137,-0.19090225966948693
2413,2008-08-26,0.3272500038146973,0.3372499942779541,0.32374998927116394,0.3370000123977661,613112000.0,-0.023862749122753657,1.6341544258748824,3.249980131924006,66.12903109512257,69.79126563168812,0.0019622947223084664,-0.028958776480390858,0.033599612420836256,0.13912454393809115,30.85884895317689,0.013500005006790161,0.021361591902066046,0.021875004470348403,-0.03557599978019871,0.07932600872089554,-0.006850497654925181,0.050600506595621986,-0.01921114217661618,11.965863345380116,-48.48054256832877,0.028725502125273566,8,0.0013749897480010431,-0.0188750177621842,0.018374994397163336,0.12337501347064966,-0.09399999678134921,1,-0.14056532705418834,-3.8000023841880646,0.33524999022483826,1.6046447155756436,0.3402499854564667,1.7906939350338638,0.34049999713897705,-0.14056532705418834
2414,2008-08-27,0.3297500014305115,0.3337500095367432,0.3167499899864197,0.31975001096725464,454620000.0,0.007639412029555759,-1.1249981373586324,-1.0256391446282567,69.26229468150596,70.31208839118338,0.0034722901015496466,-0.02960995547075662,0.0258412810240487,0.13560054635409846,28.557227256036917,0.017000019550323542,0.025704398262800354,0.02223750203847885,-0.035515250438875545,0.07999025451583322,-0.006638874200198319,0.05111387827715602,-0.01721502743443365,40.94488780255202,-19.199202939234702,0.028876376238677188,8,0.005124986171722412,-0.021375015377998352,0.012437500059604645,0.12087501585483551,-0.10400000214576721,2,-0.13040185731506704,1.6341544258748824,0.3272500038146973,-3.8000023841880646,0.33524999022483826,1.6046447155756436,0.3402499854564667,-0.13040185731506704
2415,2008-08-28,0.3285000026226044,0.3337500095367432,0.3252499997615814,0.33024999499320984,365192000.0,-0.0037907469370260793,-1.0606089067422035,-0.17499940395297825,73.16017706970086,71.28050306785956,0.005890417478183141,-0.02636442880401607,0.022193574820114137,0.1358527904692698,26.13122306240725,0.008500009775161799,0.03161750277320052,0.018862503767013594,-0.038684607863242015,0.0764096153972692,-0.00991105204811421,0.0476360595821414,-0.01191852750432959,38.8430004472812,-23.672446726488765,0.028773555815127812,8,0.006374984979629461,-0.020125016570091303,0.013312496244907324,0.12212501466274256,-0.1322499960660935,3,-0.1103500607069221,-1.1249981373586324,0.3297500014305115,1.6341544258748824,0.3272500038146973,-3.8000023841880646,0.33524999022483826,-0.1103500607069221
2416,2008-08-29,0.3160000145435333,0.32499998807907104,0.3149999976158142,0.3240000009536743,516004000.0,-0.03805171378775196,1.0000059604879254,4.571440735694968,64.41718584075976,71.16881245907952,0.01915010664239014,-0.010878017482149338,0.029589925189867416,0.14712051929279124,23.4276386799522,0.013500005006790217,0.0324703184379056,0.004112514853477467,-0.05051889661961606,0.058743926326570994,-0.023203190883069325,0.03142822059002426,0.03699997067451477,3.200054168701172,-58.87184114074822,0.027315705736546767,8,0.017999976873397827,-0.007625028491020203,0.023437485098838806,0.13462500274181366,-0.13500002026557922,4,-0.20094941140887546,-1.0606089067422035,0.3285000026226044,-1.1249981373586324,0.3297500014305115,1.6341544258748824,0.3272500038146973,-0.20094941140887546
2417,2008-09-02,0.30799999833106995,0.3240000009536743,0.3037500083446503,0.3212499916553497,693928000.0,-0.025316505836303627,1.1599978383395846,1.656251979063826,62.37624066213342,70.43891587115931,0.026398990523648524,0.0005776194933382328,0.03236871157784765,0.1536775585429881,20.678341893749153,0.020249992609023992,0.03148105619082431,-0.006062501668930076,-0.05601349256607263,0.04388848922821248,-0.031037997117501326,0.018912993779641174,0.04423998713493349,12.686542599991139,-52.42394614893418,0.024975495448571274,9,0.020374998450279236,0.00037498772144317627,0.028000012040138245,0.14262501895427704,-0.12324999272823334,1,-0.13068182972713938,1.0000059604879254,0.3160000145435333,-1.0606089067422035,0.3285000026226044,-1.1249981373586324,0.3297500014305115,-0.13068182972713938
2418,2008-09-03,0.2915000021457672,0.3050000071525574,0.2887499928474426,0.3037500083446503,714856000.0,-0.053571416476330125,1.2033912003362106,0.9245292355306921,43.36283675972198,67.14628600572503,0.04023205025068388,0.01897593814781051,0.04367853485345696,0.1691628729373389,18.472577706223223,0.01925000548362732,0.030114521256904947,-0.023149998486042045,-0.0716572890472506,0.025357292075166515,-0.04740364376664635,0.001103646794562263,0.058800384235382086,6.111129507599582,-53.75785897066157,0.024253645280604284,9,0.027125000953674316,0.01687498390674591,0.04581250250339508,0.15912501513957977,-0.1185000091791153,2,-0.1072041158489363,1.1599978383395846,0.30799999833106995,1.0000059604879254,0.3160000145435333,-1.0606089067422035,0.3285000026226044,-0.1072041158489363
2419,2008-09-04,0.2874999940395355,0.29124999046325684,0.28575000166893005,0.28824999928474426,716128000.0,-0.013722154637348716,-1.5882361190973733,0.0612248869945161,30.964466851491494,62.273290592736444,0.03813037561965438,0.024238347176572805,0.041819072662110046,0.17236212910052795,16.828773725232843,0.005750000476837158,0.027804039924126667,-0.02716250568628309,-0.07564018854664711,0.021315177174080935,-0.0514013471164651,-0.0029236642561010773,0.05910736872959138,3.6458168411654404,-51.33719654408946,0.024238841430182,9,0.02887500822544098,0.0208749920129776,0.050000011920928955,0.16312502324581146,-0.117249995470047,3,-0.18869561089009013,1.2033912003362106,0.2915000021457672,1.1599978383395846,0.30799999833106995,1.0000059604879254,0.3160000145435333,-0.18869561089009013
2420,2008-09-05,0.2917500138282776,0.29249998927116394,0.2847500145435333,0.2849999964237213,791100000.0,0.014782677832534619,-1.1379296170083324,-8.999960263848049,34.15234300402675,57.36602315199508,0.02932140590317983,0.02181565640668337,0.03154950400993328,0.16724411399341,15.54344721682715,0.007749974727630615,0.024416340668210967,-0.02336248606443403,-0.07074765425576618,0.02402268212689812,-0.04705507016010013,0.0003300980312320734,0.04998876005283359,17.391314005619872,-33.07086883699483,0.02369258409566608,9,0.02374999225139618,0.016624972224235535,0.04574999213218689,0.1588750034570694,-0.09050001204013827,4,-0.2262211188184572,-1.5882361190973733,0.2874999940395355,1.2033912003362106,0.2915000021457672,1.1599978383395846,0.30799999833106995,-0.2262211188184572
2421,2008-09-08,0.2797499895095825,0.2944999933242798,0.2750000059604645,0.2944999933242798,1314840000.0,-0.041131186803501585,1.6440653994116317,-2.185180115941773,26.340326016460295,52.24054466454701,0.0355784569121419,0.03603744185284641,0.0380965549061314,0.17801014307008256,14.16163179811174,0.019499987363815308,0.018006752820768912,-0.03560000956058501,-0.08217942479141865,0.010979405670248632,-0.05888971717600183,-0.01231030194516819,0.056289908437770875,9.693844968303097,-34.34597044331434,0.02328970761541681,9,0.02637501060962677,0.028624996542930603,0.05775001645088196,0.17087502777576447,-0.08299998939037323,0,-0.29848073667295494,-1.1379296170083324,0.2917500138282776,-1.5882361190973733,0.2874999940395355,1.2033912003362106,0.2915000021457672,-0.29848073667295494
2422,2008-09-09,0.27024999260902405,0.2957499921321869,0.2692500054836273,0.2787500023841858,1098296000.0,-0.03395888206184561,-4.047624183627998,0.576271700126079,20.80537449706094,47.204582820317945,0.03898864451953554,0.04712668023901123,0.04175150978217568,0.1863121610288741,12.778480289574832,0.02649998664855957,0.011471622696880401,-0.044575005769729614,-0.09299670102364954,0.003846689484190313,-0.06878585339668958,-0.02036415814276965,0.058465118299902696,2.7971666537453808,-33.28003267079915,0.024210847626959978,9,0.031250014901161194,0.038124993443489075,0.06093751639127731,0.18037502467632294,-0.09474998712539673,1,-0.33024977158904,1.6440653994116317,0.2797499895095825,-1.1379296170083324,0.2917500138282776,-1.5882361190973733,0.2874999940395355,-0.33024977158904
2423,2008-09-10,0.2705000042915344,0.27900001406669617,0.26875001192092896,0.273499995470047,644284000.0,0.0009251126340346083,-2.153858498049087,0.3529397327611294,7.3298694003650695,40.323202233524505,0.03334909562791716,0.048891098932283994,0.03599017997740939,0.18467782381340742,11.22877442383631,0.010250002145767212,0.004016257608169094,-0.04401249438524246,-0.0935369361221588,0.005511947351673874,-0.06877471525370066,-0.019250273516784266,0.049889991857850424,6.481457974831368,-20.87013535087785,0.02476222086845817,9,0.030750006437301636,0.03924998641014099,0.05718749016523361,0.1782499998807907,-0.07800000905990603,2,-0.3170055354094553,-4.047624183627998,0.27024999260902405,1.6440653994116317,0.2797499895095825,-1.1379296170083324,0.2917500138282776,-0.3170055354094553
2424,2008-09-11,0.2574999928474426,0.2630000114440918,0.2489999979734421,0.2549999952316284,1066976000.0,-0.048059191267445955,1.0740707218324588,-0.833334989022779,7.216520184761933,32.99612924630906,0.03913849014877352,0.061168049976905225,0.043190001979868886,0.1958645592833403,11.476584017458714,0.02150000631809232,-0.002710095214286168,-0.05456250607967378,-0.11022381188730779,0.0010987997279602313,-0.08239315898349076,-0.0267318531758568,0.05462760582538928,18.18180948886934,-4.831778966577652,0.027830652903817005,9,0.029500000178813934,0.04349999874830246,0.06918749958276749,0.1912500113248825,-0.06624999642372131,3,-0.32815534845802197,-2.153858498049087,0.2705000042915344,-4.047624183627998,0.27024999260902405,1.6440653994116317,0.2797499895095825,-0.32815534845802197
2425,2008-09-12,0.25475001335144043,0.25699999928474426,0.24025000631809235,0.2552500069141388,1209200000.0,-0.010679532319954,7.375041909743177,-0.19999761581193526,7.0352029717249,26.620353371971863,0.033890860280131774,0.06154043995869407,0.04056853248571657,0.19691455896240284,13.078233057685223,0.01724998652935028,-0.008496788010141199,-0.053799986839294434,-0.11464828657741472,0.007048312898825848,-0.0842241367083546,-0.023375836970234265,0.04601461719550132,26.126145476717806,7.208668906081982,0.030424149869060148,9,0.0273749902844429,0.04187498241662979,0.0691249817609787,0.1939999908208847,-0.059750020503997775,4,-0.33169778352623636,1.0740707218324588,0.2574999928474426,-2.153858498049087,0.2705000042915344,-4.047624183627998,0.27024999260902405,-0.33169778352623636
2426,2008-09-15,0.2325000017881393,0.24950000643730166,0.2294999957084656,0.24574999511241916,863984000.0,-0.08734057074456802,-1.0779226006815115,26.50032782976711,5.995739865012723,20.355853283402897,0.048110079254807314,0.08072272233621275,0.06154275257199182,0.2169427219993248,14.870578062889479,0.025250017642974826,-0.01604804377396213,-0.07147499844431882,-0.14062508121770778,-0.00232491567092985,-0.1060500398310133,-0.03689995705762433,0.0561617039130326,4.528311308103724,-11.321046126247362,0.034575041386694476,9,0.03474999964237219,0.05874998867511755,0.09137499332427984,0.21625000238418585,-0.05249999463558194,0,-0.13440860111681152,7.375041909743177,0.25475001335144043,1.0740707218324588,0.2574999928474426,-2.153858498049087,0.2705000042915344,-0.13440860111681152
2427,2008-09-16,0.2397499978542328,0.24150000512599945,0.2199999988079071,0.224250003695488,1240840000.0,0.031182778539072364,1.2631575232399188,-1.169811469288963,12.284498483679116,16.9027045860648,0.03370516502582366,0.06990967481378191,0.05338922560669013,0.20768607633019198,16.845220884134314,0.021500006318092346,-0.024449014039317263,-0.059687501937150944,-0.13327630687742514,0.013901303003123255,-0.09648190440728804,-0.022893099467013844,0.03707936584839783,33.47456599747842,16.426185941617263,0.03679440247013709,9,0.01812499761581421,0.04674999415874481,0.048812493681907654,0.20900000631809235,-0.0664999932050705,1,-0.17935348538008056,-1.0779226006815115,0.2325000017881393,7.375041909743177,0.25475001335144043,1.0740707218324588,0.2574999928474426,-0.17935348538008056
2428,2008-09-17,0.25,0.2554999887943268,0.23199999332427976,0.2342499941587448,1392580000.0,0.04275287690304452,-1.3209863461262479,1.0161297920470087,17.777793030137317,15.437518605914335,0.018941182381997268,0.05578597577557026,0.042392586709065094,0.19538881979739636,18.76109465697494,0.023499995470047025,-0.03120367953802211,-0.04516249969601632,-0.11985595438002966,0.029530954987997016,-0.08250922703802299,-0.007815772354009654,0.015463490723685913,69.7674241305868,53.43915567933144,0.03734672734200667,9,0.007874995470046997,0.0364999920129776,0.035999998450279236,0.19875000417232513,-0.08650000393390656,2,-0.2979999780654907,1.2631575232399188,0.2397499978542328,-1.0779226006815115,0.2325000017881393,7.375041909743177,0.25475001335144043,-0.2979999780654907
2429,2008-09-18,0.2722499966621399,0.2854999899864197,0.2524999976158142,0.2529999911785126,1611060000.0,0.08899998664855957,-2.2592596953244923,1.222222117099431,30.569954000468613,15.039475383296766,-0.00636931892052095,0.02872786145326478,0.0198083545157407,0.17134387213014401,19.705249914511874,0.03549998998641968,-0.0371119446050332,-0.018925002962350834,-0.08922849730522386,0.05137849138052217,-0.05407675013378732,0.016226744209085653,-0.05224999785423279,79.77099983392597,63.55229338891237,0.0351517471714365,9,-0.014375001192092896,0.014249995350837708,0.012000001966953278,0.17650000751018524,-0.10699999332427979,3,-0.292929301775091,-1.3209863461262479,0.25,1.2631575232399188,0.2397499978542328,-1.0779226006815115,0.2325000017881393,-0.292929301775091
2430,2008-09-19,0.2852500081062317,0.2874999940395355,0.2725000083446503,0.2852500081062317,1107344000.0,0.04775027218907457,5.6667019881584455,0.0,39.41480582643794,16.49219536218317,-0.02278433579598832,0.011991226615795658,0.006642456206554959,0.15644261810750804,20.8819800789355,0.01524999737739563,-0.03894215988688987,-0.0031624920666217804,-0.06953747678886218,0.06321249265561862,-0.036349984427741955,0.030025000294498394,-0.06394000947475434,96.66668727074286,75.54601221520059,0.033187492361120195,9,-0.027375012636184692,0.0012499839067459106,0.002124980092048645,0.16349999606609344,-0.1110000014305115,4,-0.3295355267702683,-2.2592596953244923,0.2722499966621399,-1.3209863461262479,0.25,1.2631575232399188,0.2397499978542328,-0.3295355267702683
2431,2008-09-22,0.27924999594688416,0.29124999046325684,0.2777499854564667,0.2829999923706055,700072000.0,-0.02103422257261789,-2.999991169705024,-100.0,39.9651006152902,18.6210538197642,-0.018844395881535914,0.013899595630091188,0.012500154086409199,0.16034748322620618,22.077288716392506,0.013500005006790161,-0.03938219982308183,-0.006112504750490189,-0.06790598081956634,0.05568097131858596,-0.03700924278502826,0.024784233284047885,-0.05529239749908449,83.15790046064984,58.45174151240823,0.030896738034538067,9,-0.023625001311302185,0.007249996066093445,0.02124999463558197,0.16950000822544098,-0.07874999940395355,0,-0.30170100025880253,5.6667019881584455,0.2852500081062317,-2.2592596953244923,0.2722499966621399,-1.3209863461262479,0.25,-0.30170100025880253
2432,2008-09-23,0.2712500095367432,0.28725001215934753,0.27024999260902405,0.2770000100135803,821468000.0,-0.028648116477189123,-3.3870823847905003,1.5333349227920057,42.48609188797785,22.52730076283229,-0.011943640829132629,0.017770106456552914,0.02068908466398306,0.16580531282207034,23.441828291796117,0.017000019550323486,-0.040836216878629816,-0.010912492126226359,-0.06829974712303205,0.04647476287057936,-0.03960611962462923,0.017781135372176515,-0.043254867568016137,66.24475629998501,37.56769930966266,0.028693627498402857,9,-0.01562501490116125,0.01524998247623438,0.029937483370304052,0.17749999463558191,-0.06425000727176672,1,-0.33640552691602854,-2.999991169705024,0.27924999594688416,5.6667019881584455,0.2852500081062317,-2.2592596953244923,0.2722499966621399,-0.33640552691602854
2433,2008-09-24,0.28125,0.2867499887943268,0.26625001430511475,0.26774999499320984,866036000.0,0.036866322992339606,-1.4848504552539796,-2.3478267630016085,47.77975424685588,27.034326769731614,-0.022639128436216627,0.004371333972207847,0.010901420310785503,0.15288834423836117,25.056955565890803,0.020499974489212036,-0.04014370533598505,0.001387498527765263,-0.05193438542201406,0.054709382477544616,-0.0252734434471244,0.028048440502654925,-0.04945956712160113,74.19356823464084,40.60078348899748,0.026660941974889673,9,-0.02562500536441803,0.0052499920129776,0.021187491714954376,0.16750000417232513,-0.06550000607967374,2,-0.38399998346964515,-3.3870823847905003,0.2712500095367432,-2.999991169705024,0.27924999594688416,5.6667019881584455,0.2852500081062317,-0.38399998346964515
2434,2008-09-25,0.2867499887943268,0.29350000619888306,0.2764999866485596,0.28125,588328000.0,0.01955551571316194,-1.2666669315759347,0.40740642626135526,48.239428047339516,31.612574000355465,-0.026321676362303148,-0.004759293310464041,0.005633689422198107,0.14469728581138014,26.283924404376926,0.01700001955032343,-0.0376839594107965,0.009037487953901302,-0.03902285895324986,0.05709783486105244,-0.014992685499674252,0.033067661407476856,-0.05139198246083643,75.22928655953139,37.951821439156205,0.02403017345357557,9,-0.0299999862909317,-0.00024999678134918213,0.016125008463859558,0.1523749977350235,-0.06774999201297757,3,-0.4298169051250954,-1.4848504552539796,0.28125,-3.3870823847905003,0.2712500095367432,-2.999991169705024,0.27924999594688416,-0.4298169051250954
2435,2008-09-26,0.29225000739097595,0.2942500114440918,0.2745000123977661,0.2797499895095825,646852000.0,0.019180536396094183,1.3939355078759286,2.2727351543492516,54.61255225303336,37.01444204346886,-0.02899170525481587,-0.013823029985879809,0.0004023896159828233,0.13628332809435673,27.607089169435667,0.019749999046325684,-0.03397544510378453,0.016350006312131904,-0.02604612345087337,0.05874613607513718,-0.004848058569370706,0.037548071193634514,-0.052240641068254184,92.85712765187478,49.93871444058185,0.02119806488150263,9,-0.0351250022649765,-0.008000001311302185,0.018374979496002197,0.14274998009204865,-0.08125001192092896,4,-0.4345594554022151,-1.2666669315759347,0.2867499887943268,-1.4848504552539796,0.28125,-3.3870823847905003,0.2712500095367432,-0.4345594554022151
2436,2008-09-29,0.2524999976158142,0.2879999876022339,0.25,0.2845000028610229,975240000.0,-0.13601371692006037,-1.0540533574329407,-2.559996757511958,44.6455529008668,40.61011475648972,0.015526421294248749,0.022056654258852226,0.03980357054263528,0.17306624461212028,28.836386987332453,0.04225000739097595,-0.029991981762105713,-0.020225002616643895,-0.05936237905669328,0.018912373823405493,-0.03979369083666856,-0.0006563143966192286,-0.0070665667809554356,5.649710664985614,-40.59459292750448,0.01956868822002469,9,0.010625004768371582,0.031000003218650818,0.05812498927116394,0.1678750067949295,-0.027999997138976995,0,-0.30990095714437815,1.3939355078759286,0.29225000739097595,-1.2666669315759347,0.2867499887943268,-1.4848504552539796,0.28125,-0.30990095714437815
2437,2008-09-30,0.26774999499320984,0.27024999260902405,0.2537499964237213,0.2565000057220459,659044000.0,0.0603960297876871,1.030770697961886,-0.35156210709835384,49.23927825457827,44.105835336983155,0.005214244703851012,0.0038331444258341563,0.02431834240746855,0.15493166034193429,29.633664455356133,0.01774999499320984,-0.0250620850198644,-0.0029625050723552926,-0.03842979070213792,0.03250478055742734,-0.020696147887246608,0.014771137742536022,-0.01774999499320984,40.112972661343335,-10.700011461224221,0.017733642814891322,9,0.00437501072883606,0.015375003218650818,0.04287499189376831,0.14949999749660492,-0.05499999225139615,1,-0.25116713242883426,-1.0540533574329407,0.2524999976158142,1.3939355078759286,0.29225000739097595,-1.2666669315759347,0.2867499887943268,-0.25116713242883426
2438,2008-10-01,0.2602500021457672,0.2685000002384186,0.2554999887943268,0.2637499868869781,557208000.0,-0.028011178292021377,1.0,-0.3111100514719663,50.7845961185726,46.351906683439154,0.01600410671689889,0.009351376412078172,0.03169259079104908,0.15924264530149257,29.879771468886517,0.013000011444091797,-0.01717759459310131,-0.008899997919797897,-0.04324706600036937,0.025447070160773577,-0.026073531960083607,0.008273536120487812,-0.010250002145767212,23.16384066638649,-30.46410209892936,0.017173534040285734,10,0.011875003576278687,0.01837499439716339,0.055062487721443176,0.1484999805688858,-0.06974999606609347,2,-0.2046109488635668,1.030770697961886,0.26774999499320984,-1.0540533574329407,0.2524999976158142,1.3939355078759286,0.29225000739097595,-0.2046109488635668
2439,2008-10-02,0.2332500070333481,0.2619999945163727,0.23199999332427976,0.2619999945163727,787728000.0,-0.10374637805880316,1.0869575132724072,8.214317949591402,44.611527492939885,46.929320201939376,0.04122547307137156,0.033812283994482634,0.057976483914512184,0.18311972833098442,30.30430927951173,0.030000001192092923,-0.010977785377293603,-0.033187493681907626,-0.06991869173245116,0.0035437043686358805,-0.051553092707179365,-0.014821894656635859,0.061000004410743686,2.008053566606943,-52.82261189390377,0.018365599025271757,10,0.02987499535083768,0.04362499713897702,0.08524998277425763,0.16937497258186338,-0.015250012278556824,3,-0.0750268492404369,1.0,0.2602500021457672,1.030770697961886,0.26774999499320984,-1.0540533574329407,0.2524999976158142,-0.0750268492404369
2440,2008-10-03,0.22574999928474426,0.2437500059604645,0.224250003695488,0.2370000034570694,915828000.0,-0.0321543730866064,-1.7368433160689052,0.39130466331394753,48.17320641442747,47.84133195739907,0.04402781296475877,0.038065870371673194,0.06521457864218533,0.18760113717318283,30.915190853003814,0.0195000022649765,-0.005899690509184374,-0.0373875007033348,-0.07633566782501733,0.0015606664183477614,-0.05686158426417609,-0.017913417142493532,0.06725501179695131,2.3529348516392843,-56.40999395831104,0.019474083560841276,10,0.033500008285045624,0.05112500488758087,0.09587498754262924,0.17274998128414154,-0.0217500030994415,4,-0.029900343409884567,1.0869575132724072,0.2332500070333481,1.0,0.2602500021457672,1.030770697961886,0.26774999499320984,-0.029900343409884567
2441,2008-10-06,0.19625000655651093,0.21549999713897705,0.1827500015497208,0.2150000035762787,1677440000.0,-0.13067549422679836,2.3164579119193514,1.6666657836352197,39.49275584015733,47.508739063196785,0.06762790876138419,0.06428545806769981,0.09367731353812858,0.21362886211641996,31.531288009968804,0.04299999773502347,-0.004600806694797677,-0.06271249428391457,-0.11095510111745938,-0.014469887450369784,-0.08683379770068694,-0.03859119086714216,0.09400480422973634,15.428578727100078,-44.610921151195555,0.024121303416772395,10,0.042249999940395355,0.05762498825788498,0.12537498027086258,0.20224997401237488,-0.0012500137090682706,0,0.07515917666626293,-1.7368433160689052,0.22574999928474426,1.0869575132724072,0.2332500070333481,1.0,0.2602500021457672,0.07515917666626293
2442,2008-10-07,0.1809999942779541,0.20374999940395355,0.1794999986886978,0.2032500058412552,1059984000.0,-0.0777070663392081,1.0860216845555408,1.186667471991773,33.72641469648022,45.94725689093281,0.07680670472819412,0.07642458043290312,0.10771565410973571,0.2246000817610806,31.993112245141162,0.024250000715255765,-0.006498259611228074,-0.07350000664591788,-0.13262943674086602,-0.01437057655096971,-0.10306472169339198,-0.04393529159844378,0.10280452795410155,1.6853882731882046,-54.763877842190205,0.029564715047474086,10,0.055875010788440704,0.07075000554323196,0.14018749445676804,0.21337498724460602,0.002500012516975403,1,0.2403315335584042,2.3164579119193514,0.19625000655651093,-1.7368433160689052,0.22574999928474426,1.0869575132724072,0.2332500070333481,0.2403315335584042
2443,2008-10-08,0.1847500056028366,0.19550000131130216,0.17274999618530273,0.1745000034570694,1219456000.0,0.020718295267588616,-2.309087638228418,-0.4606740143305565,27.39018635073846,43.630674480199374,0.06473635810294681,0.06948345991713867,0.1026758510124341,0.21629816233958932,32.50832355591607,0.022750005125999423,-0.008385389093023443,-0.06546249538660048,-0.13171366620714609,0.0007886754339450908,-0.09858808079687326,-0.03233690997632771,0.0907101547457504,13.44538895454119,-38.39925209863249,0.03312558541027279,10,0.04874999821186066,0.054124996066093445,0.13362498581409454,0.20274999737739563,0.013750001788139343,2,0.15155613688678105,1.0860216845555408,0.1809999942779541,2.3164579119193514,0.19625000655651093,-1.7368433160689052,0.22574999928474426,0.15155613688678105
2444,2008-10-09,0.17299999296665192,0.19425000250339508,0.17100000381469727,0.1914999932050705,909636000.0,-0.0635995251953827,-1.0666685210351614,-1.8048776942020683,20.8062422253348,39.87441781045509,0.06554705019011531,0.07860866574816361,0.11310995383232264,0.22358530992541736,32.39120438658808,0.023249998688697815,-0.01089011618089325,-0.07298750802874565,-0.14753941170776563,0.0015643956502743306,-0.11026345986825564,-0.03571155618923566,0.09218915096560665,2.7491259009825537,-41.63195160210183,0.037275951839509984,10,0.05650000274181366,0.06037500500679016,0.1405000016093254,0.21450001001358032,0.006250008940696744,3,0.10115614927449834,-2.309087638228418,0.1847500056028366,1.0860216845555408,0.1809999942779541,2.3164579119193514,0.19625000655651093,0.10115614927449834
2445,2008-10-10,0.17024999856948853,0.18324999511241916,0.15700000524520874,0.15800000727176666,1200252000.0,-0.01589592201713841,-2.684210306169296,-0.6621616832351468,21.164023458368504,37.26535898351084,0.054949997503622006,0.07874061739617688,0.11451718953428291,0.22205863125138248,32.10200625926836,0.026249989867210416,-0.015596700901676697,-0.07151250168681145,-0.1532087428569377,0.010183739483314802,-0.11236062227187454,-0.030664381101748323,0.0836364485486627,22.649564376591368,-16.131420213814454,0.04084812058506312,10,0.04337500035762787,0.05612500011920929,0.1421249955892563,0.2172500044107437,0.005250006914138794,4,0.28046987716016525,-1.0666685210351614,0.17299999296665192,-2.309087638228418,0.1847500056028366,1.0860216845555408,0.1809999942779541,0.28046987716016525
2446,2008-10-13,0.20125000178813932,0.20149999856948853,0.1825000047683716,0.1847500056028366,916536000.0,0.1820851893047033,1.2352947363807654,1.3469394209587087,33.49056633613034,35.51550210368329,0.017786058876185618,0.04772635860786548,0.08299053490683975,0.18699464500786747,31.09231682084101,0.03125,-0.020675401538214178,-0.03894999846816066,-0.12256496902470429,0.044664972088382965,-0.08075748374643246,0.0028574868101111373,0.03907234346779995,94.65241084881163,56.89391105852003,0.041807485278271814,10,0.011500000953674344,0.0251249969005585,0.11068749427795413,0.18625000119209292,-0.031499996781349154,0,0.013664568311698266,-2.684210306169296,0.17024999856948853,-1.0666685210351614,0.17299999296665192,-2.309087638228418,0.1847500056028366,0.013664568311698266
2447,2008-10-14,0.1967500001192093,0.20999999344348907,0.1912499964237213,0.208749994635582,1209012000.0,-0.02236025654135043,1.5862078887817832,-0.7272725630725688,29.539955417754513,33.154986470259054,0.012466567428171094,0.05147909433991954,0.08711028301485368,0.1871396979441533,29.609357676216803,0.01874999701976776,-0.028089615654664446,-0.0413000002503395,-0.12714527195295589,0.04454527145227691,-0.08422263610164771,0.0016226356009687026,0.03190721753522771,75.00000702885119,40.121505700737316,0.042922635851308205,10,0.012749999761581421,0.029624998569488525,0.11049999296665192,0.19075000286102295,-0.040999993681907626,1,-0.008894573167503528,1.2352947363807654,0.20125000178813932,-2.684210306169296,0.17024999856948853,-1.0666685210351614,0.17299999296665192,-0.008894573167503528
2448,2008-10-15,0.17550000548362732,0.1965000033378601,0.17550000548362732,0.19550000131130216,854064000.0,-0.1080050552615337,-1.1000002235174646,1.666667080587994,24.971887263703493,30.972804222566122,0.02283150006850304,0.07047484481785718,0.10723362907835299,0.20408251997712157,29.200982917478726,0.02124999463558197,-0.03182377813574272,-0.05882499516010284,-0.14885059106420384,0.031200600743998164,-0.10383779311215335,-0.013812197208052324,0.04312520243351772,34.90566859978818,4.919302748161428,0.0450127979520505,10,0.02487500011920929,0.05012500286102295,0.12943749129772186,0.2019999921321869,-0.028000012040138245,2,0.04558405163154555,1.5862078887817832,0.1967500001192093,1.2352947363807654,0.20125000178813932,-2.684210306169296,0.17024999856948853,0.04558405163154555
2449,2008-10-16,0.1924999952316284,0.19349999725818634,0.17249999940395355,0.18074999749660486,1019820000.0,0.09686603542349759,2.0545447452009893,-0.5875000093132299,28.663100417946453,28.805014667401565,-0.0006221941717036994,0.04974425904225957,0.08903951793306017,0.18273069036211978,30.578460294348766,0.020999997854232788,-0.037806050848166406,-0.0378375053405762,-0.1278549425148763,0.05217993183372388,-0.08284622392772625,0.007171213246573854,0.017499998211860684,66.98112809687665,43.09075630205476,0.04500871858715004,10,-0.006249994039535495,0.03312501311302188,0.11300000548362735,0.18174999952316287,-0.03299999237060544,3,0.031168895106350236,-1.1000002235174646,0.17550000548362732,1.5862078887817832,0.1967500001192093,1.2352947363807654,0.20125000178813932,0.031168895106350236
2450,2008-10-17,0.1912499964237213,0.20225000381469727,0.1835000067949295,0.18700000643730166,839416000.0,-0.006493500461664969,-2.333335982431183,0.3617013451629521,34.31498085248529,28.229706335438006,-0.005342491818082412,0.04594664315242808,0.08920132075064219,0.17948958026818307,31.953687351938754,0.01874999701976776,-0.0442847064578043,-0.03438750356435777,-0.12211982325911025,0.05334481613039471,-0.07825366341173401,0.009478656283018472,0.011329998672008512,50.0,22.819058488171777,0.04386615984737624,10,-0.007749997079372406,0.034375011920928955,0.10274999588727951,0.17362499982118607,-0.02124999463558197,4,-0.0627450705399556,2.0545447452009893,0.1924999952316284,-1.1000002235174646,0.17550000548362732,1.5862078887817832,0.1967500001192093,-0.0627450705399556
2451,2008-10-20,0.19499999284744265,0.1992499977350235,0.1902499943971634,0.1977500021457672,595764000.0,0.01960782480441514,2.130435684002115,-0.647062535938177,30.204081434053663,27.83833597294617,-0.010380019617750369,0.03748299482340409,0.08463411141323315,0.17124863725487224,33.603281290921814,0.009000003337860107,-0.047699328814317266,-0.02642500698566433,-0.11136463084948237,0.05851461687815371,-0.06889481891757335,0.01604480494624469,-0.037999987602233914,59.999992052712834,33.031570555002986,0.04246981193190901,10,-0.011499993503093747,0.030625015497207614,0.09437500685453412,0.1598750129342079,-0.020249992609024076,0,-0.09999993886702885,-2.333335982431183,0.1912499964237213,2.0545447452009893,0.1924999952316284,-1.1000002235174646,0.17550000548362732,-0.09999993886702885
2452,2008-10-21,0.18000000715255735,0.1932500004768372,0.17900000512599945,0.1912499964237213,659116000.0,-0.07692300638503347,-1.1509437781716518,4.0908913573557815,29.019608759779246,28.01938290728403,0.004987711864828881,0.04774411017131894,0.0984403658284522,0.18115382818921452,35.150011586916975,0.015999987721443204,-0.0522585590911904,-0.03686249256134036,-0.12032339909212067,0.04659841396943992,-0.07859294582673051,0.004867960704049795,-0.022155002057552303,25.21010634168273,-2.1470547568229996,0.04173045326539014,10,0.003499992191791562,0.04562500119209292,0.09924998879432681,0.16949999332427987,0.010249987244606046,1,-0.05694445410260396,2.130435684002115,0.19499999284744265,-2.333335982431183,0.1912499964237213,2.0545447452009893,0.1924999952316284,-0.05694445410260396
2453,2008-10-22,0.1732500046491623,0.1850000023841858,0.16850000619888306,0.17749999463558194,600996000.0,-0.03750001241763368,-1.4000017339549562,0.37777724795820444,32.45614004511826,29.31381599837108,0.011102427806440884,0.04847342631486243,0.10402254122603155,0.1826781438004007,36.717011205324766,0.016499996185302734,-0.05278942178925508,-0.03821249529719353,-0.11802844601521556,0.041603455420828495,-0.07812047065620453,0.001695480061817467,-0.014576899701356894,14.074070476536962,-15.808414608811214,0.039907975359011014,10,0.010249994695186615,0.052375003695487976,0.09893748909235,0.11324998736381531,0.013499990105628995,2,-0.10101008797834543,-1.1509437781716518,0.18000000715255735,2.130435684002115,0.19499999284744265,-2.333335982431183,0.1912499964237213,-0.10101008797834543
2454,2008-10-23,0.16349999606609344,0.1770000010728836,0.15649999678134918,0.17274999618530273,832192000.0,-0.05627710430838362,1.3098583508999038,2.1764757443585965,32.03463158782898,30.521661346088912,0.021638685339215036,0.05113830773399097,0.11150827087209914,0.18742802802632552,38.85712897127046,0.020500004291534424,-0.050873846360107056,-0.04180000424385072,-0.11597327395585855,0.03237326546815711,-0.07888663909985463,-0.004713369387846805,0.035750001668930054,15.300542532467427,-17.318030161836468,0.037086634856003914,10,0.019749999046325684,0.061875008046627045,0.10868749767541885,0.12299999594688416,0.007250010967254639,3,-0.09785934561207277,-1.4000017339549562,0.1732500046491623,-1.1509437781716518,0.18000000715255735,2.130435684002115,0.19499999284744265,-0.09785934561207277
2455,2008-10-24,0.1652500033378601,0.17374999821186066,0.14925000071525574,0.15000000596046448,798336000.0,0.010703408647540602,-1.9253714613094868,-1.6486483438769115,39.34707933694655,31.17238501284627,0.02135002493371979,0.04151440459294886,0.10687123382606623,0.18052553984880232,41.08503348093066,0.02449999749660492,-0.04799779435033397,-0.03369999676942825,-0.09755872190959802,0.030158728370741517,-0.06562935933951314,-0.0017706341993433683,0.033144994378089904,32.0000071525578,-2.6776088740125488,0.03192936257008489,10,0.014374993741512299,0.05650000274181366,0.10693749040365219,0.12124998867511749,0.015000000596046448,4,-0.034795766176664245,1.3098583508999038,0.16349999606609344,-1.4000017339549562,0.1732500046491623,-1.1509437781716518,0.18000000715255735,-0.034795766176664245
2456,2008-10-27,0.1742500066757202,0.18449999392032626,0.1589999943971634,0.1642500013113022,698936000.0,0.054462954045811474,-1.4878025023751003,0.6557381694530993,47.57630624586004,33.17642399374689,0.009071239860888702,0.027775599577647497,0.09506149474523787,0.1661295826814511,42.24938807676497,0.02549999952316287,-0.04232488524833011,-0.020787493884563468,-0.08027041328475695,0.038695425515630016,-0.0505289535846602,0.00895396581553326,0.02217919116020206,56.818195672567164,17.225074722932966,0.029741459700096735,10,0.0014999955892563144,0.04749999940395358,0.09793748706579211,0.11224998533725741,0.015249997377395658,0,-0.024390271017263765,-1.9253714613094868,0.1652500033378601,1.3098583508999038,0.16349999606609344,-1.4000017339549562,0.1732500046491623,-0.024390271017263765
2457,2008-10-28,0.2004999965429306,0.20074999332427976,0.18025000393390656,0.1835000067949295,849920000.0,0.15064556018102038,1.3428581646520321,1.6999980628500935,54.868621957099755,36.49828340412425,-0.01854061666517251,-0.003974700767921002,0.06603931897477106,0.13489685177827104,43.145339434305576,0.02649998664855957,-0.03567490311681956,0.008824995905160893,-0.03999936811178453,0.05764935992210632,-0.015587186103311806,0.03323717791363359,-0.051249995827674866,99.51456928693744,54.27527279233105,0.02441218200847271,10,-0.0247499942779541,0.021250009536743164,0.07056249678134918,0.085999995470047,-0.023499995470046997,1,-0.12842891146383884,-1.4878025023751003,0.1742500066757202,-1.9253714613094868,0.1652500033378601,1.3098583508999038,0.16349999606609344,-0.12842891146383884
2458,2008-10-29,0.2070000022649765,0.2199999988079071,0.1982499957084656,0.1992499977350235,977284000.0,0.03241898171631208,-3.461535169766125,0.45588289433317264,60.86262403670885,40.0760082506534,-0.02246487034195574,-0.015461319564547549,0.05662431206406432,0.12354901235496751,43.74501872876586,0.0217500030994415,-0.03338589566142777,0.01798750162124635,-0.01960780798700995,0.05558281122950265,-0.0008101531828818009,0.0367851564253745,-0.056720001697540295,81.62544608707081,29.730378641991805,0.018797654804128143,10,-0.02237500250339508,0.014750003814697266,0.06406249105930328,0.0794999897480011,-0.023000001907348633,2,-0.08091791151949734,1.3428581646520321,0.2004999965429306,-1.4878025023751003,0.1742500066757202,-1.9253714613094868,0.1652500033378601,-0.08091791151949734
2459,2008-10-30,0.21574999392032626,0.2199999988079071,0.20250000059604645,0.21875,657176000.0,0.04227049062612598,5.363631437635973,-0.38709733240529237,64.00000036679788,43.37434375224369,-0.030810022782317648,-0.026972483553444032,0.04446896830258154,0.110511701280084,43.582979375958686,0.017499998211860657,-0.029564565018891403,0.027612493932247184,-0.006279932636048785,0.06150492050054315,0.010666280648099213,0.044558707216395155,-0.06268119342327122,93.99292579200468,36.81229651593019,0.01694621328414798,10,-0.03112499415874484,0.006000012159347506,0.055312499403953524,0.07074999809265134,-0.03774999082088473,3,-0.134414831901429,-3.461535169766125,0.2070000022649765,1.3428581646520321,0.2004999965429306,-1.4878025023751003,0.1742500066757202,-0.134414831901429
2460,2008-10-31,0.2189999967813492,0.22325000166893005,0.2084999978542328,0.20900000631809235,608672000.0,0.015063744855645878,-1.681817073468094,-3.333323399246043,56.58627005132637,46.30569804305177,-0.0332011895133861,-0.03241609836163048,0.03815190379248809,0.10336489812633629,43.12547007890616,0.014750003814697266,-0.022122126776772277,0.031199996918439887,-0.001217750745286822,0.0636177445821666,0.014991123086576547,0.04740887075030323,-0.06325394835186007,93.38520714930965,39.25313091226146,0.01620887383186335,10,-0.032749995589256314,0.002750009298324557,0.05262500047683713,0.06749999523162839,-0.023749992251396207,4,-0.220319591128461,5.363631437635973,0.21574999392032626,-3.461535169766125,0.2070000022649765,1.3428581646520321,0.2004999965429306,-0.220319591128461
2461,2008-11-03,0.210999995470047,0.2277500033378601,0.20749999582767487,0.2237499952316284,723924000.0,-0.03652968688985625,-1.0506337709370757,-1.275001192094026,55.15370617535473,49.20948664478238,-0.025359758650219638,-0.024511103448650956,0.042936706430303895,0.10733012516231621,41.570495612690515,0.02025000751018524,-0.016509933887315947,0.02246249616146087,-0.01140344170645663,0.05632843402937837,0.0055295272275021345,0.03939546509541961,-0.05120370984619141,64.73682509895156,12.697289186984733,0.016932968933958747,11,-0.022499993443489075,0.007624998688697815,0.05968751013278961,0.0754999965429306,0.0027500092983246127,0,-0.14573456017209074,-1.681817073468094,0.2189999967813492,5.363631437635973,0.21574999392032626,-3.461535169766125,0.2070000022649765,-0.14573456017209074
2462,2008-11-04,0.2245000004768372,0.2245000004768372,0.21250000596046448,0.21825000643730166,619560000.0,0.06398106775649981,2.8400019073504694,-0.49019562011037704,68.77394605390955,53.24479842353696,-0.035630547305582516,-0.03645412446084623,0.026473273007804388,0.08986082831383924,39.866844894533024,0.013500005006790217,-0.012626211498412587,0.03378750085830695,-0.0034589282398362065,0.07103392995645011,0.015164286309235386,0.052410715407378516,-0.05926741743586125,88.98304399831912,33.33962060399293,0.01862321454907158,11,-0.03599999845027929,-0.014750003814697321,0.048812501132488195,0.061999991536140386,-0.01974999904632574,1,-0.15590198819323609,-1.0506337709370757,0.210999995470047,-1.681817073468094,0.2189999967813492,5.363631437635973,0.21574999392032626,-0.15590198819323609
2463,2008-11-05,0.2127500027418137,0.2224999964237213,0.2127500027418137,0.2162500023841858,787620000.0,-0.05233851986666627,-4.571425530375028,-0.560000476837606,58.08383554114417,56.13915441834976,-0.019766941987928915,-0.023714749625747905,0.035320109783188336,0.09764867351217563,37.93674964354016,0.011749997735023526,-0.008391210006400862,0.020637503266334567,-0.017752622930539613,0.05902762946320875,0.0014424401678974907,0.03983256636477164,-0.04251602607708699,40.594063496054105,-13.052785954606279,0.019195063098437083,11,-0.024250000715255765,-0.0038750022649765292,0.06487499922513959,0.07374998927116391,0.002250000834464999,2,-0.16803760849918814,2.8400019073504694,0.2245000004768372,-1.0506337709370757,0.210999995470047,-1.681817073468094,0.2189999967813492,-0.16803760849918814
2464,2008-11-06,0.19050000607967374,0.20774999260902405,0.1899999976158142,0.20024999976158145,797936000.0,-0.10458282667634933,-2.302321390699744,2.7857127651875158,49.74359303536511,57.29432260706293,0.0075050083295608305,-9.114704340473789e-05,0.05426794696466816,0.11597049110392713,36.18143082731368,0.02275000512599948,-0.002863967955752139,-0.0024874940514564847,-0.03982678676502502,0.03485179866211205,-0.021157140408240738,0.01618215230532777,-0.015664747281096375,1.3245255313101232,-50.60318871198326,0.018669646356784263,11,0.00287499278783801,0.01512499153614047,0.08487499505281451,0.09599998593330386,0.017499998211860657,3,-0.03412076385618246,-4.571425530375028,0.2127500027418137,2.8400019073504694,0.2245000004768372,-1.0506337709370757,0.210999995470047,-0.03412076385618246
2465,2008-11-07,0.2179999947547913,0.22675000131130216,0.20250000059604645,0.21699999272823334,1132068000.0,0.1443568913253268,1.621619553529362,-0.10256437687888707,56.764706965136355,58.31525602031586,-0.013103470286242092,-0.025118230675988812,0.023757565067767078,0.08490186227952237,33.706722415775005,0.03624999523162842,0.0029403823155396136,0.02262499481439592,-0.014699150072790462,0.059949139701582305,0.0039629223708027295,0.04128706725798911,-0.038931556393071304,74.17216660877261,22.304465710217556,0.018662072443593195,11,-0.013999991118907956,-0.02149999141693118,0.052000008523464175,0.06849999725818631,0.004000008106231634,4,-0.18348620466868437,-2.302321390699744,0.19050000607967374,-4.571425530375028,0.2127500027418137,2.8400019073504694,0.2245000004768372,-0.18348620466868437
2466,2008-11-10,0.20399999618530276,0.2275000065565109,0.1992499977350235,0.22624999284744265,576396000.0,-0.06422017846943473,1.2828267746212179,-22.249951571323646,57.100588481243676,58.56325230077629,0.00621380533424104,-0.011490784494070844,0.03492539505145051,0.09523554124412134,32.30763975720205,0.0282500088214874,0.009754051842837175,0.008487496525049237,-0.028947873184028777,0.04592286623412725,-0.01023018832948977,0.027205181379588245,-0.02103703262549156,37.333320617678915,-17.166692345192125,0.018717684854539004,11,0.004875004291534396,-0.01549999415874484,0.06406250968575475,0.08249999582767484,0.028999999165534945,0,-0.04289211675965787,1.621619553529362,0.2179999947547913,-2.302321390699744,0.19050000607967374,-4.571425530375028,0.2127500027418137,-0.04289211675965787
2467,2008-11-11,0.19499999284744265,0.20250000059604645,0.193000003695488,0.20100000500679016,576484000.0,-0.044117664245860944,1.1111096393920268,0.2696635082897336,56.35036149564324,58.06188979621345,0.01603817246834352,-0.002770662858769063,0.041188159688848314,0.10051958702972605,31.417161626129754,0.010999992489814758,0.01476998036655236,-0.00042500644922252584,-0.03785637783891632,0.03700636494047127,-0.01914069214406941,0.01829067924562436,-0.008454066105387542,13.333317438765265,-44.36851369236675,0.018715685694846898,11,0.013875007629394503,-0.006499990820884732,0.05118750780820844,0.07287500053644178,0.0165000110864639,1,0.09615391081371949,1.2828267746212179,0.20399999618530276,1.621619553529362,0.2179999947547913,-2.302321390699744,0.19050000607967374,0.09615391081371949
2468,2008-11-12,0.1835000067949295,0.19349999725818634,0.18125000596046448,0.1889999955892563,646092000.0,-0.05897428961194939,-1.4500005960470161,0.9166629413839219,55.7803506545142,57.14859538373749,0.026657439456449078,0.009865186501546136,0.050292765840976195,0.10836268184577535,30.239372255945263,0.013749986886978177,0.01769918890123401,-0.012324992567300797,-0.04902365451395532,0.02437366937935373,-0.030674323540628073,0.00602433840602648,0.0442499965429306,4.864866606417651,-55.79624212764749,0.018349330973327267,11,0.020999997854232788,0.004999995231628418,0.06081249564886093,0.08274998515844345,0.029499992728233337,2,0.11580378119184442,1.1111096393920268,0.19499999284744265,1.2828267746212179,0.20399999618530276,1.621619553529362,0.2179999947547913,0.11580378119184442
2469,2008-11-13,0.19850000739097595,0.19875000417232516,0.17149999737739566,0.17499999701976776,797228000.0,0.08174386943107703,1.2708335273588327,-4.272737863656807,58.9261769558967,57.408585039800855,0.010005375094493313,-0.00491421502431047,0.03315125106322586,0.08950041438144263,29.045498223666293,0.027250006794929504,0.017792555241472024,0.0023750074207782856,-0.034307301535978774,0.039057316377535345,-0.015966147057600244,0.020716161899156815,0.02831999599933624,48.21429569274024,-15.408321580500846,0.018341154478378526,11,0.0011249929666519165,-0.01000000536441803,0.03768749535083771,0.06437498331069946,0.001999989151954651,3,0.08312340338004875,-1.4500005960470161,0.1835000067949295,1.1111096393920268,0.19499999284744265,1.2828267746212179,0.20399999618530276,0.08312340338004875
2470,2008-11-14,0.17925000190734866,0.1914999932050705,0.1784999966621399,0.19050000607967374,741024000.0,-0.09697735398926954,-1.0392127988555921,-0.4787233705270356,51.272263589064615,56.97731364132417,0.025729621049316503,0.014114335254643728,0.04985489043362559,0.10469309485046704,28.3066202981424,0.02000001072883606,0.015753795833091278,-0.01627499833703039,-0.05367851888908684,0.021128522215026063,-0.03497675861305863,0.002426761938997851,0.04535720124244688,13.839291535050865,-48.55198628480707,0.018701760276028226,11,0.020250000059604617,0.009250000119209262,0.052187494933605166,0.08274999260902402,0.01850000023841855,4,0.160390527633278,1.2708335273588327,0.19850000739097595,-1.4500005960470161,0.1835000067949295,1.1111096393920268,0.19499999284744265,0.160390527633278
2471,2008-11-17,0.17550000548362732,0.1822499930858612,0.17374999821186066,0.17749999463558194,388224000.0,-0.020920481918095923,-2.0909051501087785,0.1777767475744214,42.81609370125276,54.093107824362306,0.026724770871541514,0.017210951575816646,0.0513493007420765,0.1047339237069499,27.587188474596115,0.00849999487400055,0.012044156628928604,-0.01904999539256097,-0.05751275446391643,0.019412763678794492,-0.03828137492823869,0.00018138414311674733,0.046982909435272224,12.903250615874464,-42.94186172992368,0.019231379535677728,11,0.023999996483325958,0.012999996542930603,0.044499993324279785,0.0794999897480011,0.017499998211860684,0,0.2649572417348651,-1.0392127988555921,0.17925000190734866,1.2708335273588327,0.19850000739097595,-1.4500005960470161,0.1835000067949295,0.2649572417348651
2472,2008-11-18,0.16975000500679016,0.18000000715255735,0.164000004529953,0.17900000512599945,564488000.0,-0.03276353445683278,1.8444438557568223,4.625025145845971,39.249638480145,52.00041926202906,0.026699492838102884,0.023350886854872743,0.055036654446763034,0.1066198368013655,26.637830954855097,0.016000002622604342,0.009378329134596408,-0.024287495762109756,-0.06382470693182993,0.015249715407610415,-0.04405610134696983,-0.004518890177249685,0.05069359321044922,16.546764132411493,-34.54864530101722,0.019768605584860082,11,0.026000000536441803,0.01874999701976776,0.049812495708465576,0.08524999022483826,0.01799999177455905,1,0.3726067067951926,-2.0909051501087785,0.17550000548362732,-1.0392127988555921,0.17925000190734866,1.2708335273588327,0.19850000739097595,0.3726067067951926
2473,2008-11-19,0.15575000643730166,0.17249999940395355,0.1550000011920929,0.16824999451637268,500220000.0,-0.08247421594437354,-1.5,1.3513500451867608,33.19327909977946,50.16149549140845,0.03549659539080327,0.03791661193117052,0.06676073787246925,0.11685864976071222,25.4696179308057,0.017499998211860657,0.006902859496449865,-0.03741249442100522,-0.07957423137468544,0.004749242532675002,-0.05849336289784535,-0.016331625944165096,0.06130697615870054,1.71429758655707,-42.1391344171002,0.021080868476840115,11,0.03549999743700025,0.03274999558925626,0.0621874928474426,0.09924998879432675,0.03799998760223386,2,0.3579453944937554,1.8444438557568223,0.16975000500679016,-2.0909051501087785,0.17550000548362732,-1.0392127988555921,0.17925000190734866,0.3579453944937554
2474,2008-11-20,0.14749999344348907,0.16224999725818634,0.1457500010728836,0.15449999272823334,847036000.0,-0.05296958364578752,-2.1428611976010514,0.5600004768376142,30.517709401520634,47.245162428784475,0.04135447195962788,0.04733328703134554,0.07301113875391835,0.12124934397682807,24.049649180027394,0.016499996185302734,0.0006421118603961162,-0.0448625072836876,-0.0899029749069562,0.000177960339581007,-0.06738274109532189,-0.02234227347205331,0.06459243064020037,3.8251205935711656,-32.36816543706792,0.0225202338116343,11,0.03912501037120819,0.03925000876188278,0.06550001353025436,0.10750000178813934,0.05300000309944153,3,0.4440678575675223,-1.5,0.15575000643730166,1.8444438557568223,0.16975000500679016,-2.0909051501087785,0.17550000548362732,0.4440678575675223
2475,2008-11-21,0.15950000286102295,0.15950000286102295,0.14374999701976776,0.1522500067949295,599064000.0,0.08135599966742624,3.344831555127133,-1.0357138295562434,36.26666863759361,44.93028244615669,0.022555524202675148,0.03676539574784715,0.059198384333842335,0.10570802346807379,22.408634736390876,0.015750005841255188,-0.0031477770406471706,-0.032574997842311854,-0.07841054096570016,0.013260545281076452,-0.05549276940400599,-0.009657226280617714,0.04595817892158591,40.909110261250284,7.9824353758000015,0.022917771561694153,11,0.013624995946884155,0.026249997317790985,0.04643750190734863,0.09549999237060547,0.04224999248981476,4,0.2570532473133067,-2.1428611976010514,0.14749999344348907,-1.5,0.15575000643730166,1.8444438557568223,0.16975000500679016,0.2570532473133067
2476,2008-11-24,0.17000000178813934,0.1720000058412552,0.1599999964237213,0.1692499965429306,600308000.0,0.06583071309575672,4.0526213421673445,0.10344905547140106,35.23035217219767,42.58361474355163,0.0075158006808502265,0.027331997491607696,0.04768757055126627,0.09390326851963099,21.074050941535162,0.012500002980232239,-0.003961410320938691,-0.02186249867081641,-0.06808378074023846,0.024358783398605643,-0.04497313970552744,0.0012481423638946165,0.02805319782292859,72.4137860160966,44.653781272189505,0.023110641034711027,11,0.0012499988079071045,0.01574999839067459,0.034562502056360245,0.08499999344348907,0.047749996185302734,0,0.16323529450435537,3.344831555127133,0.15950000286102295,-2.1428611976010514,0.14749999344348907,-1.5,0.15575000643730166,0.16323529450435537
2477,2008-11-25,0.17475000023841858,0.17800000309944153,0.16975000500679016,0.17749999463558194,528256000.0,0.0279411670606855,3.399985694928455,-3.6666335532066703,39.29577361920169,40.75199507296135,-0.000456771193226152,0.021664723266615754,0.04172738702875414,0.08801856827769516,20.484466059402067,0.008249998092651367,-0.008462800942220516,-0.015825000405311596,-0.06246587035608431,0.030815869545461116,-0.03914543538069795,0.0074954345700747604,0.016786815061693328,90.51094223614834,61.71512121824183,0.02332043497538635,11,-0.0034999996423721313,0.010999999940395355,0.02981250360608101,0.08024999499320984,0.04700000584125516,1,0.10443492665047316,4.0526213421673445,0.17000000178813934,3.344831555127133,0.15950000286102295,-2.1428611976010514,0.14749999344348907,0.10443492665047316
2478,2008-11-26,0.1902499943971634,0.19075000286102292,0.17075000703334808,0.1717499941587448,600792000.0,0.08869810665291866,1.051279817579384,-6.7272865201112575,49.92679013351966,39.75206320380835,-0.016649455321209733,0.0051073773984521564,0.02484192892908027,0.07149042718477577,20.586290234180797,0.019999995827674838,-0.01196976788169582,0.0005124941468238886,-0.045483633548329405,0.04650862184197718,-0.022485569700752772,0.02351055799440055,-0.04649999737739563,98.93615233677133,63.911518403910804,0.022998063847576654,11,-0.022624999284744263,-0.004499994218349457,0.014312509447336197,0.06475000083446503,0.039000004529953,2,-0.013140592322937072,3.399985694928455,0.17475000023841858,4.0526213421673445,0.17000000178813934,3.344831555127133,0.15950000286102295,-0.013140592322937072
2479,2008-11-28,0.1867499947547913,0.1899999976158142,0.18424999713897705,0.1872500032186508,175248000.0,-0.018396844916933608,-1.0909078594089932,-0.027027484184629632,39.352640770022944,38.427660668359266,-0.01675325897954233,0.006665096452027203,0.026169935426866048,0.07401531678038945,20.69361711389045,0.00599999725818634,-0.015005445976194465,-0.0015375055372714719,-0.045879556954768724,0.04280454588022578,-0.023708531246020098,0.020633520171477154,-0.042059997618198425,91.48934551254769,58.87955432506136,0.022171025708748623,11,-0.019499994814395932,-0.0009999945759773532,0.0178125090897083,0.06825000047683713,0.028750002384185763,4,0.03748326362169618,1.051279817579384,0.1902499943971634,3.399985694928455,0.17475000023841858,4.0526213421673445,0.17000000178813934,0.03748326362169618
2480,2008-12-01,0.17075000703334808,0.1809999942779541,0.1704999953508377,0.17925000190734866,547112000.0,-0.08567597414099903,-1.333328366289668,16.999701981822835,38.82353247596805,37.98404275443875,-0.00233091401679672,0.019884462235852884,0.039348133611755626,0.08894923124252718,21.169107115309327,0.01624999940395358,-0.017658721388770893,-0.015124993771314627,-0.057644181742574574,0.02739419419994532,-0.036384587756944586,0.006134600214315333,-0.025138809782266625,34.95937677784145,2.825339448612688,0.02125959398562997,12,-0.0035000070929527283,0.01499999314546585,0.033562492579221725,0.08399998396635056,0.03924998641014099,0,0.17423126374321174,-1.0909078594089932,0.1867499947547913,1.051279817579384,0.1902499943971634,3.399985694928455,0.17475000023841858,0.17423126374321174
2481,2008-12-02,0.18025000393390656,0.1825000047683716,0.1717499941587448,0.17399999499320984,479988000.0,0.05563687560319153,-1.000000000000005,-0.7352956129201886,45.05862971005282,38.629486224428504,-0.012389113572836341,0.008392945249292849,0.027271986699735545,0.0784754814202191,21.868486548905395,0.011749997735023526,-0.02229018093362728,-0.004087497293949138,-0.044973818584313235,0.03679882399641496,-0.0245306579391312,0.016355663351232924,-0.03373603057062627,50.000000000000064,14.848013085664093,0.020443160645182052,12,-0.0130000039935112,0.005499996244907379,0.02043749764561653,0.07087498903274536,0.01799999177455905,1,0.11927872925214866,-1.333328366289668,0.17075000703334808,-1.0909078594089932,0.1867499947547913,1.051279817579384,0.1902499943971634,0.11927872925214866
2482,2008-12-03,0.18950000405311584,0.18975000083446505,0.1717499941587448,0.1732500046491623,584632000.0,0.051317613965772946,1.1492554309195184,2.5999961853081914,52.04081539559593,40.72365692396367,-0.020722108416931062,-0.003808894686910591,0.015758110676698356,0.06850719603655364,22.449449745352894,0.018000006675720243,-0.02372030980487433,0.006912502646446217,-0.029485613638366603,0.04331061893125904,-0.011286555495960193,0.025111560788852627,-0.04210131009988072,93.82716867004439,52.57851298859789,0.01819905814240641,12,-0.02225000411272049,-0.0037500038743019104,0.00925000011920929,0.06162498891353607,0.0007499903440475464,2,0.1490764818791661,-1.000000000000005,0.18025000393390656,-1.333328366289668,0.17075000703334808,-1.0909078594089932,0.1867499947547913,0.1490764818791661
2483,2008-12-04,0.1770000010728836,0.19499999284744265,0.17274999618530273,0.18574999272823334,466292000.0,-0.0659630750019855,-1.5797095439985935,-0.5384610446952323,42.560551563637084,42.06175049753216,-0.005465560750606113,0.006193001418341504,0.02547993150584199,0.08016103288975934,22.951774805979735,0.02224999666213992,-0.023355186700841413,-0.003800000250339497,-0.037362037608873355,0.02976203710819436,-0.020581018929606426,0.012981018428927432,-0.028734280941492718,26.530638311071776,-13.265322245415064,0.016781018679266936,12,-0.007625006139278412,0.008749999105930328,0.02175000309944153,0.07412499189376831,0.014249995350837708,3,0.2528248855115167,1.1492554309195184,0.18950000405311584,-1.000000000000005,0.18025000393390656,-1.333328366289668,0.17075000703334808,0.2528248855115167
2484,2008-12-05,0.18400000035762787,0.1847500056028366,0.16850000619888306,0.17149999737739566,438484000.0,0.03954801831815735,1.3214262526276577,-1.4285731315629002,51.79584067734313,43.78721405750433,-0.007536043703860351,-0.0013902067867248014,0.01554850237082206,0.07232303127196804,22.650518352505085,0.016249999403953552,-0.021583118814599483,0.0035249993205070385,-0.029766335313661546,0.03681633395467562,-0.01312066799657724,0.020170666637591317,-0.03386490931759492,58.49057346444856,14.774645226769422,0.016645667317084292,12,-0.0065000057220458984,0.0017499998211860657,0.019187502562999725,0.06712499260902405,-0.0012499988079070767,4,0.24592390479097426,-1.5797095439985935,0.1770000010728836,1.1492554309195184,0.18950000405311584,-1.000000000000005,0.18025000393390656,0.24592390479097426
2485,2008-12-08,0.17800000309944153,0.1912499964237213,0.17374999821186066,0.1875,707992000.0,-0.03260868068763356,1.0588245606346145,-0.7599995708466616,50.92936716484186,45.53154905668701,0.0015244645564087278,0.0015383113365132761,0.018309600387572095,0.07742566152154978,23.203844856743167,0.017499998211860657,-0.01729722565408967,-0.00047499835491179865,-0.02869401793148324,0.027744021221659643,-0.014584508143197533,0.013634511433373936,-0.02607031598711218,35.84906296952735,-11.278483979727028,0.014109509788285722,12,0.0037499964237213135,0.007749997079372406,0.025187499821186066,0.07312498986721039,0.011250004172325134,0,0.2106741201492326,1.3214262526276577,0.18400000035762787,-1.5797095439985935,0.1770000010728836,1.1492554309195184,0.18950000405311584,0.2106741201492326
2486,2008-12-09,0.195250004529953,0.20225000381469727,0.17374999821186066,0.1757500022649765,829760000.0,0.09691011870867539,-1.4255313212758685,-2.052632487051671,58.73287667737577,47.69122717426191,-0.013150024727490273,-0.017287149608099073,-0.0007641751678452435,0.059289655084643844,23.43825858272631,0.02850000560283661,-0.01086863270293928,0.017212502658367157,-0.009575296281966794,0.04400030159870111,0.0038186031882001814,0.030606402128534133,-0.041597505188219114,79.25925991335691,27.095915656908943,0.013393899470166972,12,-0.009874999523162842,-0.009500004351139069,0.008749999105930328,0.055874988436698914,0.004500001668930054,1,0.07554411560217567,1.0588245606346145,0.17800000309944153,1.3214262526276577,0.18400000035762787,-1.5797095439985935,0.1770000010728836,0.07554411560217567
2487,2008-12-10,0.2137500047683716,0.21875,0.19574999809265134,0.19900000095367432,961124000.0,0.09475031912524523,-1.1647050903746226,0.756410364176697,69.26910249662272,49.840372992384474,-0.02853707305800804,-0.03616460029428106,-0.021402208395951472,0.039974289152449355,23.623537290897467,0.023499995470046997,-0.005667482500882365,0.03477500230073932,0.00441362471249071,0.06513637988898793,0.01959431350661503,0.049955691094863613,-0.05718165515825993,90.04975950560764,30.20351314337445,0.015180688794124304,12,-0.02012500166893008,-0.028125002980232267,-0.010187506675720243,0.035125002264976474,-0.033500000834465055,2,-0.07251466065089662,-1.4255313212758685,0.195250004529953,1.0588245606346145,0.17800000309944153,1.3214262526276577,0.18400000035762787,-0.07251466065089662
2488,2008-12-11,0.20475000143051147,0.2199999988079071,0.20225000381469727,0.21250000596046448,582700000.0,-0.04210527783432294,-1.7843129921765981,-0.5254239000420253,68.92562374294533,53.126259989375846,-0.019292783334550867,-0.026868537952079607,-0.014447116303918595,0.048198109046961535,23.39876792190341,0.01774999499320984,-0.0009026816723825271,0.024712499231100082,-0.007731492108764337,0.0571564905709645,0.008490503561167873,0.04093449490103229,-0.04320711978920874,70.38835035730965,3.3130524716308827,0.016221995669932217,12,-0.010499998927116394,-0.01912499964237213,-0.005625002086162567,0.04337500035762784,-0.015750005841255188,3,-0.07081810467419769,-1.1647050903746226,0.2137500047683716,-1.4255313212758685,0.195250004529953,1.0588245606346145,0.17800000309944153,-0.07081810467419769
2489,2008-12-12,0.2150000035762787,0.2162500023841858,0.19474999606609344,0.19875000417232516,679268000.0,0.05006106019122969,1.2933343717788652,-2.096772891054306,68.56187530985946,56.43052030425267,-0.028065490720923847,-0.03775472550855663,-0.02579466170299549,0.03708792583244647,22.671172137260232,0.021500006318092346,0.0030525224439294785,0.034137501567602146,-0.0010097365140925296,0.06928473964929682,0.01656388252675481,0.051711120608449485,-0.047611410218315525,89.18919963850588,18.02727888129955,0.017573619040847345,12,-0.020750001072883606,-0.029375001788139343,-0.016312502324581146,0.03274999558925629,-0.02950000762939453,4,-0.11046514770931726,-1.7843129921765981,0.20475000143051147,-1.1647050903746226,0.2137500047683716,-1.4255313212758685,0.195250004529953,-0.11046514770931726
2490,2008-12-15,0.2080000042915344,0.2175000011920929,0.20125000178813932,0.2162500023841858,476996000.0,-0.03255813566654564,2.023256909983094,-0.507692208939049,63.01370100694096,58.42552822612914,-0.017015239791676517,-0.03003006937923755,-0.01975439058109993,0.043453740004292224,21.92711132781819,0.01624999940395358,0.0035206515563302176,0.025700002163648566,-0.011463435951009432,0.06286344027830656,0.007118283106319567,0.044281721220977566,-0.03535027038857683,74.05406624492348,2.9244850969682687,0.018581719057328996,12,-0.013750001788139316,-0.022375002503395053,-0.008500006049871417,0.03524999320507052,-0.015249997377395602,0,-0.12139424144637523,1.2933343717788652,0.2150000035762787,-1.7843129921765981,0.20475000143051147,-1.1647050903746226,0.2137500047683716,-0.12139424144637523
2491,2008-12-16,0.22200000286102292,0.2224999964237213,0.2080000042915344,0.20999999344348907,521940000.0,0.06730768404151588,1.2307686135612108,-1.454546932346898,65.2173938082189,59.889592494198354,-0.027345913812436506,-0.04254931183911015,-0.03362020518458414,0.02868296264410755,21.064975196881903,0.014499992132186917,0.006640905937875086,0.037375000864267316,-0.0036180999555914806,0.07836810168412611,0.016878450454337918,0.057871551274196714,-0.0446152424675704,98.19822141890188,28.30080093766857,0.020496550409929398,12,-0.026500001549720736,-0.03637500107288358,-0.021749999374151202,0.019500002264976557,-0.022750005125999423,1,-0.14752250075311257,2.023256909983094,0.2080000042915344,1.2933343717788652,0.2150000035762787,-1.7843129921765981,0.20475000143051147,-0.14752250075311257
2492,2008-12-17,0.2329999953508377,0.23624999821186066,0.2150000035762787,0.2179999947547913,674180000.0,0.04954951508131744,-1.0238106557580617,1.2499990686781568,64.17910654306854,62.291654158579625,-0.0352314928468796,-0.05119247948818942,-0.04386379755930722,0.016980306130075506,20.054173090336626,0.02124999463558197,0.011682991213784494,0.045212493836879725,-0.000442757496653845,0.0908677451704133,0.022384868170112926,0.06804011950364652,-0.05020140663375294,92.16866820968482,24.87271346076885,0.022827625666766785,12,-0.03062499314546585,-0.0429999977350235,-0.03431249409914017,0.008500009775161771,-0.02199999988079071,2,-0.1427038189502483,1.2307686135612108,0.22200000286102292,2.023256909983094,0.2080000042915344,1.2933343717788652,0.2150000035762787,-0.1427038189502483
2493,2008-12-18,0.21150000393390656,0.23225000500679016,0.208749994635582,0.23149999976158145,550808000.0,-0.09227464311558342,1.1860468339893282,-1.3333330021964354,57.33333721867375,62.906931552060804,-0.00930113921993933,-0.02666902288556322,-0.02196253504339074,0.037597577232290735,18.559317549297237,0.02425000071525571,0.014710218319770624,0.020925002545118337,-0.023278802833447743,0.06512880792368442,-0.0011769001441646887,0.043026905234401364,-0.021218217887553154,40.36146265481947,-22.88797267451495,0.022101902689283033,12,-0.0065000057220458984,-0.021500006318092346,-0.012812502682209015,0.025624990463256836,0.008249998092651367,3,-0.14775413436760776,-1.0238106557580617,0.2329999953508377,1.2307686135612108,0.22200000286102292,2.023256909983094,0.2080000042915344,-0.14775413436760776
2494,2008-12-19,0.21299999952316284,0.2224999964237213,0.2122499942779541,0.21424999833106995,593120000.0,0.007092177595065419,-6.45452180980764,0.062499953433861465,63.69529908638722,64.32536843223251,-0.006989947473763303,-0.024253826469803008,-0.022656760132783615,0.03528248240069787,16.698357245276803,0.010999992489814758,0.016007312271392987,0.019149997830390925,-0.02114966819737857,0.05944966385816042,-0.000999835183493808,0.03929983084427566,-0.016282663773638434,33.57142553037501,-31.882719740170202,0.02014983301388474,12,-0.008000001311302185,-0.023000001907348633,-0.016499996185302734,0.023625001311302185,-0.00599999725818634,4,-0.11267607505931776,1.1860468339893282,0.21150000393390656,-1.0238106557580617,0.2329999953508377,1.2307686135612108,0.22200000286102292,-0.11267607505931776
2495,2008-12-22,0.2004999965429306,0.21674999594688416,0.1927500069141388,0.2162500023841858,522464000.0,-0.05868546013246778,1.86567153556753,12.600016689316453,56.438789910003614,64.0704699025245,0.010099378973096568,-0.008985401641982249,-0.009390970434843549,0.04690239112572142,14.421390392198624,0.02399998903274536,0.01987874358776165,0.004599995166063298,-0.032376667963484956,0.04157665829561155,-0.013888336398710843,0.02308832673083744,0.035750001668930054,17.816071676312458,-47.5442867064433,0.018488331564774127,12,0.014000006020069122,-0.010499998927116394,-0.0064374953508377075,0.026625007390975952,-0.001749992370605441,0,-0.07481297184379099,-6.45452180980764,0.21299999952316284,1.1860468339893282,0.21150000393390656,-1.0238106557580617,0.2329999953508377,-0.07481297184379099
2496,2008-12-23,0.1977500021457672,0.20600000023841855,0.19474999606609344,0.2017499953508377,377452000.0,-0.01371568301535886,-1.2499996274711644,0.25396772835429743,52.73631811289497,62.23349385988808,0.014797395792010393,-0.004268711069170261,-0.006890731289746821,0.04898687277199171,12.859215136619994,0.011250004172325107,0.02179974514946323,0.0004625007510185297,-0.034446882922136435,0.035371884424173494,-0.01699219108555894,0.017917192587595998,0.03762999624013902,11.494244211240273,-48.18884832281384,0.017454691836577475,12,0.016750000417232513,-0.007750004529953003,-0.003750000149011612,0.0247499942779541,0.011749997735023499,1,-0.025284425675721534,1.86567153556753,0.2004999965429306,-6.45452180980764,0.21299999952316284,1.1860468339893282,0.21150000393390656,-0.025284425675721534
2497,2008-12-24,0.193000003695488,0.19850000739097595,0.1889999955892563,0.19374999403953552,146616000.0,-0.024020219462641768,-1.1714296418785326,0.18749790452064052,55.59440741615282,60.752247601355585,0.018209381111517514,0.002022320162451713,-0.0023057622020415114,0.053140767603284095,11.700311991426021,0.009500011801719666,0.024435933599505605,-0.005199997872114143,-0.038548081134095524,0.02814808538986724,-0.021874039503104847,0.011474043758876562,0.04152739486098289,9.248571642183467,-52.371453612859256,0.016674041630990694,12,0.019624993205070468,-0.003000006079673795,0.0009999983012675961,0.02949999272823331,0.01899999380111686,2,0.032383388185819095,-1.2499996274711644,0.1977500021457672,1.86567153556753,0.2004999965429306,-6.45452180980764,0.21299999952316284,0.032383388185819095
2498,2008-12-26,0.1877499967813492,0.19550000131130216,0.1825000047683716,0.193000003695488,226156000.0,-0.027202107842558165,1.5365841602870494,7.000099342353878,51.32743250801814,58.8373095122621,0.023238072805270793,0.0074577954517137945,0.0033998629129513847,0.05751459162653211,11.355312628901938,0.012999996542930548,0.02439270728260992,-0.010325004905462232,-0.043816990147958174,0.02316698033703371,-0.02707099752671019,0.006420987715785725,0.044956305656433104,13.124982770528785,-46.87126456246129,0.016745992621247967,12,0.02162500470876691,0.002250000834464999,0.004375007003545733,0.034749999642372104,0.030249997973442078,4,0.12383488195621317,-1.1714296418785326,0.193000003695488,-1.2499996274711644,0.1977500021457672,1.86567153556753,0.2004999965429306,0.12383488195621317
2499,2008-12-29,0.19374999403953552,0.19374999403953552,0.17800000309944153,0.1902499943971634,460168000.0,0.031957376090790746,7.999995742524938,-0.66666572056244,55.57521864357537,58.01081147188815,0.015541076661625741,0.002117684120724689,-0.002613446119897167,0.05054465200997632,11.072141876191942,0.015749990940093994,0.021020758187552002,-0.004675007611513127,-0.03781311421240166,0.028463098989375407,-0.02124406091195738,0.011894045688931126,0.03594393053808215,40.64514541228733,-21.480007839861834,0.016569053300444263,12,0.01337500661611557,-0.0037499964237213135,-0.003874991089105606,0.02875000238418579,0.040250003337860135,0,0.13419359373872797,1.5365841602870494,0.1877499967813492,-1.1714296418785326,0.193000003695488,-1.2499996274711644,0.1977500021457672,0.13419359373872797
2500,2008-12-30,0.2004999965429306,0.2035000026226044,0.19175000488758087,0.19625000655651093,409860000.0,0.03483872366993568,1.2926820049253709,1.2142829773374602,52.00764535072892,56.54306164327814,0.008510262307920707,-0.002412960261834074,-0.009258301876136577,0.0429259632329827,9.991860523648356,0.011749997735023526,0.018384160076316103,0.0005874954164028223,-0.02988348888741546,0.031058479720221105,-0.014647996735506319,0.015822987568311964,0.025058414316432964,80.35712765187486,19.55664864064761,0.01523549215190914,12,0.0066250041127204895,-0.010499998927116394,-0.013812493532896042,0.0195000097155571,0.04625000059604645,1,0.03241898171631208,7.999995742524938,0.19374999403953552,1.5365841602870494,0.1877499967813492,-1.1714296418785326,0.193000003695488,0.03241898171631208
2501,2008-12-31,0.2017499953508377,0.20675000548362726,0.19449999928474426,0.1979999989271164,441580000.0,0.006234408126982061,-1.2790718305563924,0.8823541786460598,44.713651500520875,54.380233305217295,0.004565872368554713,-0.0020760888768020236,-0.010507353032208316,0.04092947323387314,8.876899182927179,0.012250006198883001,0.014971463731474843,0.0007624946534633692,-0.028270823081184754,0.029795812388111492,-0.013754164213860692,0.01527915352078743,0.0200037428877321,82.60866184992086,24.454310109523455,0.014516658867324063,12,0.003375008702278137,-0.0036249980330467224,-0.022312495857477188,0.01725000888109207,0.041749998927116394,2,-0.014869845093654854,1.2926820049253709,0.2004999965429306,7.999995742524938,0.19374999403953552,1.5365841602870494,0.1877499967813492,-0.014869845093654854
2502,2009-01-02,0.21774999797344208,0.2192499935626984,0.20100000500679016,0.2017499953508377,497124000.0,0.07930608669794914,-1.0857149669108788,4.266671435042796,55.39419017866186,54.16477252299375,-0.015449514460914887,-0.016707773665494752,-0.025836898680749648,0.024176629015992962,8.21300277953484,0.01824998855590823,0.013433787184377183,0.015349997580051428,-0.01407627044409851,0.044776265604201365,0.0006368635679764589,0.030063131592126396,-0.03974999487400055,96.36364621564599,38.114500085828894,0.014713134012074969,1,-0.017499998211860657,-0.015374995768070221,-0.03924999758601189,0.0012500062584877014,0.01524999737739563,4,-0.037887477241940415,-1.2790718305563924,0.2017499953508377,1.2926820049253709,0.2004999965429306,7.999995742524938,0.19374999403953552,-0.037887477241940415
2503,2009-01-05,0.22175000607967374,0.22675000131130216,0.2137500047683716,0.21525000035762787,705736000.0,0.018369727409685233,-1.7368422703730353,0.4062502910382551,52.95404950994412,52.971300347833406,-0.01993950853789725,-0.018111935893856818,-0.028888539950709474,0.019503264894242867,7.966380597960394,0.012999996542930548,0.010255514439276026,0.017112505435943587,-0.010955774258815193,0.04518078513070237,0.003078365588564197,0.031146645283322977,-0.04292500317096706,89.74359914866224,33.945487067764866,0.01403413984737939,1,-0.019375003874301883,-0.019375003874301883,-0.04325000569224355,-0.0027500018477439603,-0.018000006675720187,0,-0.04396847042054075,-1.0857149669108788,0.21774999797344208,-1.2790718305563924,0.2017499953508377,1.2926820049253709,0.2004999965429306,-0.04396847042054075
2504,2009-01-06,0.2292499989271164,0.2357500046491623,0.22325000166893005,0.2282499969005585,657904000.0,0.0338218382945521,-1.2727293662802748,0.1538463301910979,59.259258297350875,53.284685724205325,-0.027817319233497007,-0.023239602111000235,-0.035019142112563906,0.010891669573557972,7.662845276922258,0.013999998569488553,0.006472386810015218,0.022349998354911804,-0.0060074014183360835,0.05070739812815969,0.008171298468287846,0.03652869824153576,-0.04850799608230591,85.22725964257532,30.427322296371628,0.014178699886623946,1,-0.022374995052814484,-0.026874996721744537,-0.05256250128149986,-0.010249994695186615,-0.021249994635581998,1,-0.04907308276979194,-1.7368422703730353,0.22175000607967374,-1.0857149669108788,0.21774999797344208,-1.2790718305563924,0.2017499953508377,-0.04907308276979194
2505,2009-01-07,0.21549999713897705,0.2240000069141388,0.20774999260902405,0.2240000069141388,870096000.0,-0.059978197829831936,2.8235283805436637,-8.499992549434738,47.161569210891685,52.6652691795383,-0.01309263670452357,-0.006889369392523659,-0.020087708587823605,0.023143435835810633,7.41380156172857,0.021500006318092346,0.004896272950699887,0.00672499686479569,-0.018356397742608388,0.03180639147219977,-0.005815700438906363,0.019265694168497743,-0.03145751418590545,50.90907908668356,1.5326908018137217,0.012540697303702044,1,-0.00862499326467514,-0.013124994933605194,-0.038999997079372406,0.0035000070929527283,-0.007750004529953003,2,0.08584686999549174,-1.2727293662802748,0.2292499989271164,-1.7368422703730353,0.22175000607967374,-1.0857149669108788,0.21774999797344208,0.08584686999549174
2506,2009-01-08,0.20999999344348907,0.2127500027418137,0.19699999690055847,0.2127500027418137,1014496000.0,-0.02552205925061335,10.454510972635932,0.32353013361943855,39.449540155622806,50.87139503947941,-0.006338829103579052,-0.0002399789201988356,-0.01373596651359546,0.027113978312417242,7.73791011994312,0.01850000023841858,0.0018630565532207766,0.0004874937236309107,-0.023773411271570843,0.024748398718832665,-0.011642958773969952,0.012617946221231774,-0.02285505918865202,33.54837146683925,-9.984844941636304,0.012130452497600875,1,-0.0031249895691871643,-0.007624991238117218,-0.03349999338388443,0.009000010788440704,-0.014249995350837735,3,0.17500002306132156,2.8235283805436637,0.21549999713897705,-1.2727293662802748,0.2292499989271164,-1.7368422703730353,0.22175000607967374,0.17500002306132156
2507,2009-01-09,0.1982499957084656,0.20999999344348907,0.1977500021457672,0.20999999344348907,761352000.0,-0.05595237191369429,1.0851053036730418,4.272712002167381,43.32493313244918,49.982228442193964,0.006966833269366368,0.010845301811497648,-0.0020994505020156262,0.03714687521451063,7.551234170773885,0.012249991297721863,0.0007392179379392128,-0.010487503558397254,-0.0351651504293361,0.014190143312541592,-0.022826326993866664,0.001851319877072155,-0.008188757229969035,3.2258027301998933,-39.026988129593214,0.012338823435469418,1,0.008625008165836306,0.004125006496906253,-0.02174999564886096,0.020750008523464175,0.002750009298324557,4,0.22824716039858273,10.454510972635932,0.20999999344348907,2.8235283805436637,0.21549999713897705,-1.2727293662802748,0.2292499989271164,0.22824716039858273
2508,2009-01-12,0.1902499943971634,0.1992499977350235,0.1875,0.1982499957084656,645532000.0,-0.040353097021331275,1.349998286367382,0.6808513066735695,39.24349735224355,48.16759274315709,0.01716369907196319,0.018660009132295763,0.005482221952736344,0.04328598806126144,7.480190842127707,0.011749997735023499,0.00034795494730707754,-0.017762504518032074,-0.043750598548208036,0.008225589512143888,-0.03075655153312004,-0.004768457502944107,0.0455000102519989,5.69946970401201,-36.09611269652432,0.012994047015087976,1,0.021375007927417755,0.012125007808208466,-0.013749994337558746,0.028750009834766388,-0.004749998450279236,0,0.22470434802972972,1.0851053036730418,0.1982499957084656,10.454510972635932,0.20999999344348907,2.8235283805436637,0.21549999713897705,0.22470434802972972
2509,2009-01-13,0.1912499964237213,0.19850000739097595,0.18025000393390656,0.1837500035762787,1824424000.0,0.0052562525939965354,-1.5172432220233116,-0.9374989522622721,45.092838573719476,47.39928087904493,0.01762526364024597,0.01664276980189111,0.0037848046051348616,0.04014856253291288,7.954468218345695,0.018250003457069397,-0.00013348779111196918,-0.015575002133846272,-0.04237646723589167,0.011226462968199125,-0.02897573468486897,-0.0021742695828235736,0.043535008132457725,25.14283826399951,-18.872782990843913,0.013400732551022698,1,0.01675000786781311,0.011125005781650543,-0.01368749886751175,0.027750007808208466,-0.0010000020265579224,1,0.0653594939292863,1.349998286367382,0.1902499943971634,1.0851053036730418,0.1982499957084656,10.454510972635932,0.20999999344348907,0.0653594939292863
2510,2009-01-14,0.1827500015497208,0.1867499947547913,0.18000000715255735,0.18449999392032626,974908000.0,-0.04444441847292102,1.1599980926495659,-0.23333253860397843,42.500000372529016,47.15331964260139,0.02608584266858413,0.024405382806575282,0.011369460946083376,0.04662362952958507,8.393138711697807,0.011249989271163968,0.00038876701542209235,-0.02281249687075612,-0.05168010660429179,0.006055112862779544,-0.03724630173752397,-0.008378692003988275,0.04985360298156735,8.396930587879481,-38.09112060456155,0.014433804866767834,1,0.02512500435113904,0.022249996662139865,-0.0011250041425228396,0.03625000268220899,-0.0012499988079071045,2,0.13816690849627067,-1.5172432220233116,0.1912499964237213,1.349998286367382,0.1902499943971634,1.0851053036730418,0.1982499957084656,0.13816690849627067
2511,2009-01-15,0.18925000727176666,0.19224999845027926,0.18000000715255735,0.1837500035762787,998204000.0,0.035567746467446204,1.1304358530147671,-3.1428729564032696,48.1572502082501,46.34921520144453,0.01969766611822077,0.016154266146768292,0.004268678438760609,0.03811992765235725,8.467279001282732,0.012249991297721918,-6.640244087563474e-05,-0.014674991369247437,-0.04333134894583052,0.013981366207335644,-0.029003170157538977,-0.0003468125809558964,0.04019738141679763,30.833347820580066,-19.523979734696574,0.014328178788291535,1,0.01862499862909317,0.015749990940093994,-0.0055000074207782745,0.029749996960163116,0.00849999487400055,3,0.0977542120285948,1.1599980926495659,0.1827500015497208,-1.5172432220233116,0.1912499964237213,1.349998286367382,0.1902499943971634,0.0977542120285948
2512,2009-01-16,0.19975000619888306,0.20149999856948853,0.18825000524520874,0.19449999928474426,831324000.0,0.05548215864551165,2.0285727909646085,0.9545460702955034,55.60748060516535,46.644040878691335,0.0071251394962759396,0.0031995841331458885,-0.007157685180836981,0.02573678329995094,7.673069119825089,0.013249993324279785,-9.836801018026087e-05,-0.002512492984533321,-0.027716646692670183,0.02269166072360354,-0.015114569838601766,0.010089583869535124,0.026730539597520808,91.8604973524438,35.273625871804356,0.01260207685406843,1,0.008124999701976776,0.007374994456768036,-0.014187503606081009,0.019249998033046722,0.00024999678134918213,4,-0.020025071249555104,1.1304358530147671,0.18925000727176666,1.1599980926495659,0.1827500015497208,-1.5172432220233116,0.1912499964237213,-0.020025071249555104
2513,2009-01-20,0.18025000393390656,0.20000000298023224,0.17874999344348907,0.1992499977350235,705788000.0,-0.09762203584394957,1.0731712281171042,-3.619041672106766,44.3983449696344,44.99282828672283,0.022483694229242845,0.021332082571486916,0.011549056528333684,0.04334886748625427,7.404293092933395,0.021250009536743164,0.0003819532358101396,-0.0204499952495098,-0.04707734489241214,0.006177354393392537,-0.033763670070960955,-0.007136320428058646,0.04344170954386653,6.593451219504208,-49.86146436466699,0.013313674821451165,1,0.02112499624490738,0.026874996721744537,0.00937499850988388,0.03562498837709427,0.02624998986721036,1,0.11511789525670224,2.0285727909646085,0.19975000619888306,1.1304358530147671,0.18925000727176666,1.1599980926495659,0.1827500015497208,0.11511789525670224
2514,2009-01-21,0.1889999955892563,0.1902499943971634,0.1770000010728836,0.1837500035762787,648472000.0,0.048543641966066975,2.4193576917974284,-0.27631545925393786,45.3061221510805,44.78666750229937,0.008296253128523223,0.011269683237368322,0.0028084183072965563,0.03270275417589824,7.153136733706465,0.013249993324279785,-0.0017825548072730735,-0.010500003397464763,-0.036956024000005444,0.015956017205075917,-0.02372801369873509,0.002728006903805563,0.031096380285774078,48.979574459285466,-4.267969808064173,0.013228010301270335,1,0.005875006318092346,0.017625004053115845,0.0009375065565109253,0.017999999225139618,0.018000006675720215,2,-0.018518517058479178,1.0731712281171042,0.18025000393390656,2.0285727909646085,0.19975000619888306,1.1304358530147671,0.18925000727176666,-0.018518517058479178
2515,2009-01-22,0.18549999594688416,0.19050000607967374,0.17874999344348907,0.18299999833106995,547656000.0,-0.018518517058479178,-1.1363644984136996,0.47619074650673676,43.486974354833485,45.23527130221167,0.00792681983775731,0.014322630358450938,0.005390751464765309,0.03428698895141874,7.6122786843154575,0.011750012636184665,-0.00418598520993238,-0.013250003010034567,-0.040427296021078835,0.013927290001009701,-0.0268386495155567,0.0003386434954875672,0.03028674244793153,34.69386017357118,-14.22668747767699,0.013588646505522136,1,0.008000001311302185,0.021125003695487976,0.004437506198883057,0.020625002682209015,0.0040000081062316895,3,0.025606461207898557,2.4193576917974284,0.1889999955892563,1.0731712281171042,0.18025000393390656,2.0285727909646085,0.19975000619888306,0.025606461207898557
2516,2009-01-23,0.1927500069141388,0.19850000739097595,0.18000000715255735,0.18025000393390656,633616000.0,0.039083617928113545,-1.8461546397070123,5.000005960470162,39.22414285895962,44.779627938490606,-0.0022656883060186706,0.0070397580982160535,-0.0022602696722613114,0.025343511522783913,7.91294291939118,0.018500000238418607,-0.008203919699534268,-0.0057499922811984905,-0.03305769266603903,0.021557708103642048,-0.01940384247361876,0.007903857911221779,0.01915805774848367,64.28574469625045,20.483804758708068,0.013653850192420262,1,-0.0035000070929527283,0.013874992728233337,-0.002812504768371582,0.010124988853931427,0.004249989986419678,4,-0.05836577830752798,-1.1363644984136996,0.18549999594688416,2.4193576917974284,0.1889999955892563,1.0731712281171042,0.18025000393390656,-0.05836577830752798
2517,2009-01-26,0.1992499977350235,0.20499999821186066,0.19050000607967374,0.19374999403953552,581748000.0,0.03372238956017348,-1.4166694606391301,0.44000019073481783,40.506325134550586,44.919942136524725,-0.009620622640934107,0.0010877800132829685,-0.008803866765187962,0.01729839641270542,7.876859739471559,0.014499992132186917,-0.009608024279578492,0.000437498837709438,-0.02674796284389913,0.027622960519318007,-0.013155232003094847,0.014030229678513723,0.009167260568625074,79.46428191296869,39.76041906968877,0.013592730840804288,1,-0.008249998092651367,0.007375001907348633,-0.008687496185302734,-0.005499996244907379,0.012250006198883057,0,-0.007528208814592263,-1.8461546397070123,0.1927500069141388,-1.1363644984136996,0.18549999594688416,2.4193576917974284,0.1889999955892563,-0.007528208814592263
2518,2009-01-27,0.210999995470047,0.21250000596046448,0.2017499953508377,0.20250000059604645,725300000.0,0.05897113108452556,-1.150000968574958,1.5454525750543893,42.566189987317934,44.63920340470233,-0.02024687108251999,-0.009308319369724427,-0.02009109819585067,0.004319371538157479,7.651431671205334,0.013250008225440979,-0.009426809410615328,0.011024996638298035,-0.016157088406989373,0.03820708168358544,-0.002566045884345669,0.02461603916094174,-0.03399999439716339,95.77461891859559,59.27506080209427,0.013591042522643704,1,-0.016249991953372955,-0.004624992609024048,-0.014812495559453964,-0.020999997854232788,-0.0045000016689300815,1,-0.05213266694774066,-1.4166694606391301,0.1992499977350235,-1.8461546397070123,0.1927500069141388,-1.1363644984136996,0.18549999594688416,-0.05213266694774066
2519,2009-01-28,0.21975000202655792,0.22325000166893005,0.21150000393390656,0.2185000032186508,723752000.0,0.04146922627660943,1.8484849579516227,0.14705877196827255,51.8046729280648,45.673055910872975,-0.027411631217682225,-0.016875830524025415,-0.028750690204315532,-0.005557389898551646,7.386545198196131,0.012250006198883057,-0.008768880926031813,0.01847500279545783,-0.009913698982831953,0.04686370457374761,0.004280651906312938,0.03266935368460272,-0.04204000085592269,92.13483371814041,55.084453082077815,0.014194350889144886,1,-0.019625000655651093,-0.013374999165534973,-0.02225000411272049,-0.029750004410743713,-0.01000000536441803,2,-0.060295827546066105,-1.150000968574958,0.210999995470047,-1.4166694606391301,0.1992499977350235,-1.8461546397070123,0.1927500069141388,-0.060295827546066105
2520,2009-01-29,0.2070000022649765,0.2150000035762787,0.20600000023841855,0.21250000596046448,413128000.0,-0.058020476195674964,-1.3999984105444379,-4.400007152564097,48.80000352859497,45.74447294646684,-0.012136281069388272,-0.00380919803071722,-0.015435987695818332,0.0059124146200905114,7.597448902839546,0.013750001788139371,-0.00714922068181173,0.005400002747774135,-0.023099950614961784,0.033899956110510054,-0.008849973933593824,0.019649979429142095,-0.027468401074409482,62.427742279130335,23.90436747534215,0.014249976681367954,1,-0.006875000894069672,-0.0006249994039535522,-0.009500004351139069,-0.017000004649162292,0.0004999935626983643,3,0.0,1.8484849579516227,0.21975000202655792,-1.150000968574958,0.210999995470047,-1.4166694606391301,0.1992499977350235,0.0
2521,2009-01-30,0.19875000417232516,0.210999995470047,0.19625000655651093,0.2055000066757202,506760000.0,-0.03985506281343265,-1.5106368947749544,1.2272723578226878,50.20576479933655,45.14428230137476,-0.0026786853772415853,0.004431742250234932,-0.006584617518710784,0.013012853511378597,7.802341673420673,0.014749988913536072,-0.006554675254488551,-0.002699995785951592,-0.031228189966937714,0.02582819839503453,-0.016964092876444653,0.011564101304541469,-0.017469666962623615,25.19083726337309,-17.06224900482529,0.014264097090493063,1,0.0013749971985816678,0.007624998688697787,0.003499995917081805,-0.008750006556510953,0.027499988675117493,4,-0.046540880125915174,-1.3999984105444379,0.2070000022649765,1.8484849579516227,0.21975000202655792,-1.150000968574958,0.210999995470047,-0.046540880125915174
2522,2009-02-02,0.2094999998807907,0.21175000071525574,0.19474999606609344,0.19574999809265134,577992000.0,0.05408802758637843,-1.1587299484845761,-2.037036546464032,57.74648140694792,46.62740857218738,-0.013298700144714681,-0.007344573035809099,-0.01641055820203094,0.0013158266134811192,7.803456785187348,0.017000004649162292,-0.004583702422404218,0.00846249982714653,-0.01930167356748827,0.03622667322178133,-0.005419586870170856,0.022344586524463916,-0.026540876092720017,51.75438917538035,4.676031084501751,0.013882086697317398,2,-0.00937499850988388,-0.0031249970197677612,-0.007249999791383743,-0.0195000022649765,0.023000001907348577,0,-0.05966588538112161,-1.5106368947749544,0.19875000417232516,-1.3999984105444379,0.2070000022649765,1.8484849579516227,0.21975000202655792,-0.05966588538112161
2523,2009-02-03,0.21199999749660486,0.2137500047683716,0.20424999296665192,0.20999999344348907,396948000.0,0.011933162850771728,2.454538065564828,0.14545482131071247,58.25049807801667,48.06567256406917,-0.012093046258927653,-0.011185980111698857,-0.017487067739845624,-0.002130271248986182,7.45270114981417,0.009500011801719693,-0.003571881282212336,0.01144999787211412,-0.01509866490045475,0.03799866064468299,-0.0018243335141703287,0.02472432925839857,-0.027429238593299793,60.52630890989904,10.232353928151817,0.013274331386284439,2,-0.0109999999403953,-0.005624994635581915,-0.010687500238418524,-0.021999999880790655,0.03425000607967382,1,-0.002358460229256898,-1.1587299484845761,0.2094999998807907,-1.5106368947749544,0.19875000417232516,-1.3999984105444379,0.2070000022649765,-0.002358460229256898
2524,2009-02-04,0.2179999947547913,0.22875000536441806,0.21250000596046448,0.21250000596046448,779232000.0,0.028301874193571663,-4.9091027315238875,2.7499888241518433,64.30020092690668,50.37825329429952,-0.015138794502386949,-0.01904864765396147,-0.021698543919208585,-0.008843510942918409,6.937190506446448,0.016750007867813194,-0.004104740373503779,0.0180124953389168,-0.006363652803275416,0.04238864348110902,0.005824421267820706,0.030200569410012895,-0.031882066140861226,68.38233038319643,12.260396262577451,0.012188074071096107,2,-0.013624988496303586,-0.011624991893768338,-0.018312495201826123,-0.02799999713897708,0.027000010013580322,2,-0.05275229922188618,2.454538065564828,0.21199999749660486,-1.1587299484845761,0.2094999998807907,-1.5106368947749544,0.19875000417232516,-0.05275229922188618
2525,2009-02-05,0.23399999737739566,0.23649999499320984,0.20999999344348907,0.2122499942779541,919192000.0,0.07339450920905444,-1.0190473703570828,3.954554075069479,66.85498817392121,53.44834721818414,-0.02630145624152222,-0.035406946001193984,-0.036074083961172926,-0.025427048413045966,7.469369676424459,0.026500001549720764,-0.0010347101030674932,0.03308749794960025,0.005096771014378915,0.06107822488482159,0.019092134481989598,0.04708286141721091,-0.0453241441584363,94.01198160464995,33.258153235020615,0.013995363467610664,2,-0.020499996840953855,-0.027249999344348935,-0.03543749824166301,-0.04399999976158145,0.0014999955892562311,3,-0.10363248285061011,-4.9091027315238875,0.2179999947547913,2.454538065564828,0.21199999749660486,-1.1587299484845761,0.2094999998807907,-0.10363248285061011
2526,2009-02-06,0.24674999713897705,0.2482499927282333,0.2307499945163727,0.2347500026226044,1157880000.0,0.05448717907897316,1.333335320156722,0.551723807187906,67.40740528159003,56.437356123410744,-0.034180457201885506,-0.04770860665051485,-0.047356470268492545,-0.0383370973128524,8.352385722763422,0.0174999982118606,0.0018975923257675276,0.043999997526407236,0.009442648445643326,0.07855734660717115,0.02672132298602528,0.06127867206678919,-0.05424821257807766,97.19626975169933,38.70928425562993,0.017278674540381952,2,-0.02525000274181366,-0.03412500023841858,-0.0481874980032444,-0.05674999952316284,0.0005000084638595581,4,-0.15906788963079665,-1.0190473703570828,0.23399999737739566,-4.9091027315238875,0.2179999947547913,2.454538065564828,0.21199999749660486,-0.15906788963079665
2527,2009-02-09,0.2434999942779541,0.2492499947547913,0.2367500066757202,0.24574999511241916,716128000.0,-0.013171237684726056,1.7027000903735237,-0.18750015522050278,76.63157688679773,60.22239911224183,-0.026813190023663003,-0.04310477489752093,-0.0427994903354838,-0.03538342881402884,9.298767207599031,0.0124999880790711,0.005669268679994732,0.03848749473690988,-0.0004738442521344255,0.07744883372595418,0.019006825242387726,0.05796816423143203,-0.045423388900321326,87.22222167032733,21.25518975969176,0.019480669494522145,2,-0.02149999886751175,-0.03037499636411667,-0.04187499359250069,-0.05349999666213989,0.011500000953674316,0,-0.0708418966565586,1.333335320156722,0.24674999713897705,-1.0190473703570828,0.23399999737739566,-4.9091027315238875,0.2179999947547913,-0.0708418966565586
2528,2009-02-10,0.2329999953508377,0.2465000003576279,0.22849999368190765,0.2432499974966049,1129664000.0,-0.04312114650454857,1.149253518896439,4.555554819695948,68.25726156472335,62.05046451631501,-0.014376109409284299,-0.030817888710250457,-0.03158726579405688,-0.02540749298427905,9.554400072753491,0.018000006675720243,0.00955779261019618,0.02584999576210975,-0.01437155758443992,0.06607154910865942,0.0057392190888349015,0.0459607724353846,-0.028782583247945914,58.59872901641325,-9.123960347252158,0.020110776673274842,2,-0.010999999940395355,-0.019874997437000275,-0.03168749436736107,-0.0429999977350235,0.019000008702278137,1,-0.002145895161695388,1.7027000903735237,0.2434999942779541,1.333335320156722,0.24674999713897705,-1.0190473703570828,0.23399999737739566,-0.002145895161695388
2529,2009-02-11,0.20374999940395355,0.22224999964237213,0.1965000033378601,0.21449999511241916,1983400000.0,-0.12553646579623845,-1.0396046498727056,1.0487798495637286,56.23931765007712,62.87705497425747,0.013818802111509071,-0.0006149363163814314,-0.0018374144797005387,0.002787763167895585,9.111843438325005,0.0364999920129776,0.012374772506928422,-0.004025000333786,-0.04358936714755393,0.03553936647998193,-0.02380718374066995,0.015757183073097952,0.045499995350837735,13.744070608069164,-55.75415669312645,0.019782183406883962,2,0.0182499960064888,0.00937499850988388,-0.0013749971985816956,-0.013750001788139343,0.03450000286102295,2,0.2085889781430863,1.149253518896439,0.2329999953508377,1.7027000903735237,0.2434999942779541,1.333335320156722,0.24674999713897705,0.2085889781430863
2530,2009-02-12,0.2080000042915344,0.20925000309944156,0.1965000033378601,0.1992499977350235,1024020000.0,0.020858919754668692,1.2666657836352135,-0.8139544232208653,55.32286163898847,63.445621289774344,0.010868504296516951,-0.0030317205571656347,-0.005012066295091155,-0.0027105489861408982,8.633202816115249,0.012749999761581449,0.014302543672750329,-0.0010374955832958555,-0.0388104538508576,0.03673546268426589,-0.019923974717076742,0.01784898355048503,0.04019499063491827,21.800953222493096,-46.35905606052228,0.01888647913378088,2,0.013999991118907956,0.005124993622303037,-0.0033750012516975125,-0.018000006675720187,0.047499984502792386,3,0.17788461400691968,-1.0396046498727056,0.20374999940395355,1.149253518896439,0.2329999953508377,1.7027000903735237,0.2434999942779541,0.17788461400691968
2531,2009-02-13,0.20774999260902405,0.21025000512599945,0.2017499953508377,0.2032500058412552,764304000.0,-0.0012019792180385513,-1.2666669315759254,0.5142838166698755,53.10218769697132,62.9295886553325,0.01400186680626489,-0.0013962602283067171,-0.003973695397662624,-0.0036271683512567876,8.46356365871992,0.008500009775161743,0.0142059594742458,-0.0022125065326690785,-0.03883370581715978,0.03440869275182162,-0.02052310617491443,0.016098093109576272,0.03941110248565677,21.32699734914654,-43.52754234963717,0.018310599642245344,2,0.015125006437301636,0.005375005304813385,-0.0031249895691871643,-0.01774999499320984,0.03675000369548795,4,0.13357401369371913,1.2666657836352135,0.2080000042915344,-1.0396046498727056,0.20374999940395355,1.149253518896439,0.2329999953508377,0.13357401369371913
2532,2009-02-17,0.19574999809265134,0.20475000143051147,0.19499999284744265,0.20000000298023224,779576000.0,-0.05776170851161544,-2.3912982634362994,-0.9444483077198238,44.44444565077194,61.395582830083086,0.026648705078800877,0.010844712728883377,0.008393270834122196,0.007252308838761462,8.976027362947633,0.012749999761581393,0.015234391313673129,-0.014012500643730191,-0.05091117640554235,0.02288617511808197,-0.03246183852463627,0.004436837237175889,0.050397875166893064,1.4563206521093321,-57.02968883997436,0.018449337880906087,2,0.02637499570846563,0.017374999821186093,0.008875004947185544,-0.0057500004768371304,0.052750006318092374,1,0.2630907178134916,-1.2666669315759254,0.20774999260902405,1.2666657836352135,0.2080000042915344,-1.0396046498727056,0.20374999940395355,0.2630907178134916
2533,2009-02-18,0.20100000500679016,0.20749999582767487,0.19550000131130216,0.19574999809265134,646252000.0,0.026819958954246825,-3.173910789994683,-1.2352943238912657,42.99065566331554,59.02785557857297,0.021986358193964634,0.007619611298762541,0.003981781446052823,0.0007412660842008312,8.943409783930585,0.011999994516372708,0.01690390412464851,-0.009799993783235539,-0.04429316356113011,0.024693175994659033,-0.027046578672182825,0.007446591105711747,0.04310195303627018,22.018387754912244,-30.88065736399599,0.017246584888947293,2,0.02112498879432681,0.012124992907047272,0.0036249980330467224,-0.011000007390975952,0.06299999356269836,2,0.26865666109318775,-2.3912982634362994,0.19574999809265134,-1.2666669315759254,0.20774999260902405,1.2666657836352135,0.2080000042915344,0.26865666109318775
2534,2009-02-19,0.18549999594688416,0.20675000548362726,0.18549999594688416,0.20499999821186066,743988000.0,-0.07711447101398028,-1.1794879044614015,-3.714281254080055,42.124540724977976,56.280028084245934,0.036198036621282764,0.024078481020416265,0.019931819562826886,0.014789486083190917,8.999270661373522,0.02125000953674311,0.01629875647074583,-0.025125002861022955,-0.060115788477378196,0.009865782755332286,-0.04262039566920056,-0.007629610052845348,0.05663788348835147,0.0,-49.55831439012516,0.017495392808177614,2,0.03187499940395355,0.027625001966953278,0.021500006318092346,0.004500001668930054,0.07600000500679016,3,0.3584906175700038,-3.173910789994683,0.20100000500679016,-2.3912982634362994,0.19574999809265134,-1.2666669315759254,0.20774999260902405,0.3584906175700038
2535,2009-02-20,0.1902499943971634,0.1932500004768372,0.18125000596046448,0.18299999833106995,770056000.0,0.025606461207898557,-1.2325611052661594,-0.3717946268711462,46.80450799284744,53.99081727438565,0.027479193985172873,0.02076733874464154,0.01588975162888323,0.008512761117066642,9.148576882424027,0.011999994516372736,0.015485032745582272,-0.020612504333257675,-0.05494350469412149,0.013718496027606136,-0.037778004513689595,-0.0034470041528257556,0.04848961202877114,31.034443778174115,-20.71366305891651,0.01716550018043191,2,0.025000005960464478,0.022875003516674042,0.01493750885128975,-0.00024999678134918213,0.054499998688697815,4,0.2522996545671845,-1.1794879044614015,0.18549999594688416,-3.173910789994683,0.20100000500679016,-2.3912982634362994,0.19574999809265134,0.2522996545671845
2536,2009-02-23,0.1815000027418137,0.19449999928474426,0.18025000393390656,0.19349999725818634,679548000.0,-0.045992073130279976,1.0357138295562434,-1.655172555540251,39.31297918319351,49.844306418429625,0.029055621511888924,0.03017856490094653,0.024704489941657,0.016304340170625736,9.801065424059722,0.014249995350837708,0.012996176230302386,-0.028799995779991122,-0.06471275326586454,0.007112761705882292,-0.04675637452292783,-0.010843617037054415,0.05264043564688323,4.5871529532197375,-45.212021680064204,0.017956378742936704,2,0.031874999403953524,0.031624995172023745,0.024937499314546557,0.008499994874000522,0.06499999761581421,0,0.407713415617845,-1.2325611052661594,0.1902499943971634,-1.1794879044614015,0.18549999594688416,-3.173910789994683,0.20100000500679016,0.407713415617845
2537,2009-02-24,0.1977500021457672,0.1979999989271164,0.1822499930858612,0.1825000047683716,659524000.0,0.08953167580426635,1.0000018922120337,-1.2708336955145008,45.07772228747165,47.26880205429055,0.006295559290111774,0.014556760401397889,0.008112996995748828,-0.001062807851493791,10.520318054824566,0.016499996185302707,0.008851769654349362,-0.012474996596574778,-0.04849103573105601,0.023541042537906454,-0.03048301616381538,0.005533022970665824,0.031001392797450678,64.22019602825152,15.126161651922075,0.018008019567240616,2,0.0034999996423721313,0.015374995768070221,0.008687499910593033,-0.007750004529953003,0.05500000715255737,1,0.23640957598718004,1.0357138295562434,0.1815000027418137,-1.2325611052661594,0.1902499943971634,-1.1794879044614015,0.18549999594688416,0.23640957598718004
2538,2009-02-25,0.20000000298023224,0.20600000023841855,0.19050000607967374,0.19724999368190765,702360000.0,0.011378006624781056,1.1016935796722027,0.18032850959048705,43.61702498670784,45.86632509169396,-0.0012602990465380715,0.012058668145633916,0.005830748366035532,-0.004308461671240493,10.648275364259902,0.015499994158744812,0.003250106539730735,-0.009674996137619019,-0.04597603724960431,0.02662604497436627,-0.027825516693611663,0.008475524418373626,0.023901252862054523,74.52829392960483,26.722648988250057,0.018150520555992648,2,-0.004749998450279236,0.013124994933605194,0.007500000298023224,-0.01000000536441803,0.06449998915195465,2,0.24250000353902568,1.0000018922120337,0.1977500021457672,1.0357138295562434,0.1815000027418137,-1.2325611052661594,0.1902499943971634,0.24250000353902568
2539,2009-02-26,0.20649999380111692,0.2134999930858612,0.20399999618530276,0.2070000022649765,1117556000.0,0.032499953620136246,-2.4545420063452057,-0.18182064481171423,39.543725330930386,44.11308772413195,-0.00819049879562081,0.0047591261745810465,-0.0009570634289810254,-0.01134530347617041,10.07841871356133,0.013499990105628967,-0.003469960866011479,-0.0025125049054622872,-0.038521811807308404,0.03349680199638383,-0.020517158356385345,0.015492148545460771,0.013036136850331836,78.9473637036276,35.45863503512704,0.018004653450923055,2,-0.009624995291233035,0.006625004112720517,-0.002249993383884402,-0.016499996185302707,0.07649999856948861,3,0.27845039464626176,1.1016935796722027,0.20000000298023224,1.0000018922120337,0.1977500021457672,1.0357138295562434,0.1815000027418137,0.27845039464626176
2540,2009-02-27,0.2070000022649765,0.21175000071525574,0.19975000619888306,0.20125000178813932,755444000.0,0.0024213485659527745,-1.7428585052503227,-11.499806288182997,33.33333749857705,41.91654881319925,-0.009886998513361916,0.00448928572415358,-0.0015193515452907591,-0.012264951877330843,9.896029516264633,0.01199999451637268,-0.008672401335375723,-0.0020124964416027014,-0.03802180334344882,0.033996810460243415,-0.02001714989252576,0.015992157009320357,0.008607515714718017,80.45114904796114,41.94854528954211,0.018004653450923055,2,-0.01012500375509262,0.006999991834163666,-0.006250001490116119,-0.017000004649162292,0.07674999535083771,4,0.26328501493895384,-2.4545420063452057,0.20649999380111692,1.1016935796722027,0.20000000298023224,1.0000018922120337,0.1977500021457672,0.26328501493895384
2541,2009-03-02,0.18950000405311584,0.20624999701976776,0.1887499988079071,0.20200000703334808,700064000.0,-0.084541053238537,-1.4999973390809185,-2.1739133815007827,29.775286040883415,40.286642189878314,0.005310446274846392,0.022409723719878927,0.015262400585149188,0.005180415265025551,10.545330965748887,0.018250003457069397,-0.010789755983454496,-0.0190499946475029,-0.055843369051897934,0.017743379756892136,-0.03744668184970043,-0.0006533074453053678,0.02399998903274536,23.200035095214844,-8.762306275283347,0.01839668720219752,3,0.007374994456768036,0.02512499690055847,0.010562494397163391,0.0004999935626983643,0.08449998497962952,0,0.29155666412154324,-1.7428585052503227,0.2070000022649765,-2.4545420063452057,0.20649999380111692,1.1016935796722027,0.20000000298023224,0.29155666412154324
2542,2009-03-03,0.19699999690055847,0.2045000046491623,0.1867499947547913,0.193000003695488,1041372000.0,0.039577797820734784,-1.1515149052151359,-0.3199993801118399,36.206897536078785,39.532891286852006,-0.002227872032094236,0.014677783935324262,0.006761886660180461,-0.00208765197073163,11.360801399818845,0.017750009894371005,-0.013011694252643674,-0.01092500165104865,-0.048073385297711324,0.026223381995614026,-0.029499193474379987,0.007649190172282688,0.014750003814697266,38.31776742154741,9.323030558835502,0.01857419182333133,3,-0.00012499839067459106,0.017750002443790436,0.0009375028312206268,-0.006999999284744263,0.08825001120567322,1,0.2512690570348384,-1.4999973390809185,0.18950000405311584,-1.7428585052503227,0.2070000022649765,-2.4545420063452057,0.20649999380111692,0.2512690570348384
2543,2009-03-04,0.21150000393390656,0.2175000011920929,0.2004999965429306,0.20225000381469727,1108668000.0,0.07360409777400845,-1.6666643292323047,2.312503958127682,53.347733710683464,40.779912729708165,-0.01685422294559788,0.00014587723814493692,-0.007897663652403575,-0.016328938992784092,11.79801344975912,0.020500004291534424,-0.014583373924558996,0.0036000050604343414,-0.03353750324050714,0.04073751336137582,-0.014968749090036398,0.02216875921090508,-0.03125,80.48781787925748,47.516537650043304,0.018568754150470736,3,-0.01262500137090683,0.0032499954104423523,-0.012687504291534424,-0.021500006318092346,0.08949999511241913,2,0.19503548272892046,-1.1515149052151359,0.19699999690055847,-1.4999973390809185,0.18950000405311584,-1.7428585052503227,0.2070000022649765,0.19503548272892046
2544,2009-03-05,0.20649999380111692,0.21699999272823334,0.2055000066757202,0.2084999978542328,955252000.0,-0.023640709407987237,-4.7500242145182145,-0.21621665160441503,49.35621878431103,41.0634361509819,-0.009568307083953786,0.004469305332585216,-0.0031669435296988735,-0.010909042887794235,11.399895700854374,0.01149998605251315,-0.013934346341978765,-0.0008250050246715879,-0.03765894697932762,0.03600893692998444,-0.019241976001999617,0.01759196595265644,-0.02550498992204664,64.22762572942973,28.610575252232415,0.018416970977328022,3,-0.00762499123811719,0.008250005543231992,-0.00593749061226842,-0.016499996185302707,0.08474999666213992,3,0.28087167105162525,-1.6666643292323047,0.21150000393390656,-1.1515149052151359,0.19699999690055847,-1.4999973390809185,0.18950000405311584,0.28087167105162525
2545,2009-03-06,0.2097499966621399,0.2172500044107437,0.20374999940395355,0.20649999380111692,974756000.0,0.015738513116630326,-2.085718372893825,-1.6249981373586169,50.836821701076495,42.34386309741334,-0.010908489108779451,-0.0007279178883183302,-0.006251049150450216,-0.013672088833683427,10.624470547375065,0.013500005006790161,-0.013346442575478318,0.003637497872114176,-0.031032171929294056,0.03830716767352241,-0.01369733702858994,0.020972332772818292,-0.028024892836809173,74.79673851205514,35.82828983270683,0.017334834900704116,3,-0.009874999523162842,0.005000002682209015,-0.006499994546175003,-0.019749999046325684,0.0832500159740448,4,0.3492252532735669,-4.7500242145182145,0.20649999380111692,-1.6666643292323047,0.21150000393390656,-1.1515149052151359,0.19699999690055847,0.3492252532735669
2546,2009-03-09,0.20749999582767487,0.2240000069141388,0.2070000022649765,0.2082500010728836,682768000.0,-0.010727060168154723,-18.42866144414169,-0.23077064152880997,55.35307328423849,43.48556876372077,-0.005121071915018843,-0.0016539993174523593,-0.003769221737875972,-0.011438252708180163,9.269614671841463,0.017000004649162292,-0.011377352946347397,0.003349997103214264,-0.025607046455824733,0.03230704066225326,-0.011128524676305235,0.017828518882733763,-0.0250593940550089,55.70468268337619,11.495857903383623,0.014478521779519492,3,-0.002124994993209839,0.007250003516674042,-0.004249993711709976,-0.017499998211860657,0.07725001871585846,0,0.3674698955245457,-2.085718372893825,0.2097499966621399,-4.7500242145182145,0.20649999380111692,-1.6666643292323047,0.21150000393390656,0.3674698955245457
2547,2009-03-10,0.22624999284744265,0.2302500009536743,0.21299999952316284,0.2150000035762787,1254800000.0,0.09036143323751844,-1.2622956586314344,-14.999880791544184,60.24340214102774,45.33294400308965,-0.021683444858509232,-0.022938661932290244,-0.021911605738891338,-0.030023696030361313,7.933372005922915,0.022750005125999423,-0.009931517147137636,0.022962494194507632,-0.001780537693017531,0.047705526082032795,0.010590978250745037,0.03533401013827023,-0.04214701486911779,86.55459659432151,37.90552245625512,0.012371515943762582,3,-0.017749994993209867,-0.011499993503093747,-0.022999990731477765,-0.036249995231628446,0.06575000286102292,1,0.21104971356838842,-18.42866144414169,0.20749999582767487,-2.085718372893825,0.2097499966621399,-4.7500242145182145,0.20649999380111692,0.21104971356838842
2548,2009-03-11,0.2325000017881393,0.29624998569488525,0.2224999964237213,0.22624999284744265,864916000.0,0.02762434978245909,-9.727269771670892,0.5555568801044717,70.61403629164496,48.785200776502386,-0.025522473673654206,-0.030807569865084455,-0.027299599038026534,-0.03573183537004765,8.067369871046953,0.07374998927116394,-0.006196308906977865,0.029237502813339172,0.0046201828176341,0.053854822809044245,0.01692884281548665,0.041546162811191695,-0.04562820243129345,31.08108826498741,-22.741844859684765,0.012308659997852535,3,0.008999988436698969,0.005749993026256617,-0.029249999672174398,-0.04250000417232508,0.06149999797344213,2,0.22688174585976872,-1.2622956586314344,0.22624999284744265,-18.42866144414169,0.20749999582767487,-2.085718372893825,0.2097499966621399,0.22688174585976872
2549,2009-03-12,0.2462500035762787,0.2487500011920929,0.22875000536441806,0.2317499965429306,1604604000.0,0.05913979218231913,1.0512813850895149,2.319997806552241,72.76422936592172,53.16641098398512,-0.03692391298467465,-0.043437381798474395,-0.04020346350553408,-0.049125952164933984,9.2394288913735,0.019999995827674838,-0.0038905382118734344,0.04086250439286232,0.009621726434447198,0.07210328235127744,0.02524211541365476,0.05648289337206988,-0.0506279493123897,45.94595726604086,-10.315099905895401,0.015620388979207565,3,-0.00475001335144043,-0.008000008761882782,-0.04256250336766243,-0.05625000596046448,0.030000001192092896,3,0.22233500375600035,-9.727269771670892,0.2325000017881393,-1.2622956586314344,0.22624999284744265,-18.42866144414169,0.20749999582767487,0.22233500375600035
2550,2009-03-13,0.2450000047683716,0.2485000044107437,0.2387499958276749,0.24275000393390656,1195156000.0,-0.005076137217272625,1.1081099367385245,0.15517239607472966,77.48917408230471,58.4679540996986,-0.03320903691550031,-0.04139568781410777,-0.0383220130018877,-0.047503765114251945,10.474827437549422,0.00975000858306882,-0.0013010697502921775,0.03776250556111338,0.001839166426119282,0.07368584469610748,0.019800835993616317,0.05572417512861044,-0.04132771599000293,42.577041522072534,-19.385132437135752,0.017961669567497052,3,-0.003500014543533353,-0.006750009953975705,-0.039625000208616284,-0.0550000071525574,0.030499994754791232,4,0.18877544814177027,1.0512813850895149,0.2462500035762787,-9.727269771670892,0.2325000017881393,-1.2622956586314344,0.22624999284744265,0.18877544814177027
2551,2009-03-16,0.2354999929666519,0.24774999916553495,0.2335000038146973,0.2475000023841858,699344000.0,-0.03877555761968754,1.279998712539981,-5.333335540911897,67.35631276727021,61.92900023649764,-0.01843652298249368,-0.03131569264617856,-0.02832821866844451,-0.03774290539699013,11.706927682278621,0.014249995350837652,0.001387706553897139,0.026874993741512282,-0.011210264291671768,0.06496025177469633,0.007832364724920271,0.04591762275810429,-0.02442148843496189,27.027023640673754,-33.21818954743023,0.01904262901659202,3,0.01287499815225604,0.002750001847744016,-0.025374993681907626,-0.04537499696016309,0.04825000464916232,0,0.24416144962550002,1.1081099367385245,0.2450000047683716,1.0512813850895149,0.2462500035762787,-9.727269771670892,0.2325000017881393,0.24416144962550002
2552,2009-03-17,0.2472500056028366,0.24774999916553495,0.2332500070333481,0.23624999821186066,1005384000.0,0.0498938980344199,1.416666459706002,-0.9166665631864597,69.9788523299863,63.776902305309065,-0.024930701062910177,-0.04111775814566915,-0.039953538695479046,-0.04892158918538575,12.643247517979386,0.014499992132186834,0.0053231841678133,0.03605000600218772,-0.005202300095380641,0.0773023120997561,0.015423852953403538,0.0566761590509719,-0.02935778257809099,33.55933936222616,-23.8514277282112,0.02062615304878419,3,0.002749986946582794,-0.009000010788440704,-0.030187509953975677,-0.05125001072883606,0.031999990344047546,1,0.1516683845942306,1.279998712539981,0.2354999929666519,1.1081099367385245,0.2450000047683716,1.0512813850895149,0.2462500035762787,0.1516683845942306
2553,2009-03-18,0.2549999952316284,0.26225000619888306,0.2432499974966049,0.2434999942779541,1359560000.0,0.03134475006338633,-2.1666695641159905,1.0454539297044967,70.29288066406035,66.10319806972566,-0.028900506373556706,-0.04702581424399993,-0.0476151612127656,-0.055941605617621404,13.964955404241946,0.019000008702278165,0.012058938721216383,0.041099996119737636,-0.004210454359711457,0.0864104465991867,0.018444770880013117,0.06375522135946216,-0.03083915119327163,78.35817675623524,22.69379308711487,0.022655225239724533,3,-0.005000002682209015,-0.016750000417232513,-0.037437498569488525,-0.05037499964237213,0.030750006437301636,2,0.14509804379889624,1.416666459706002,0.2472500056028366,1.279998712539981,0.2354999929666519,1.1081099367385245,0.2450000047683716,0.14509804379889624
2554,2009-03-19,0.25200000405311584,0.2567499876022339,0.2502500116825104,0.2567499876022339,822648000.0,-0.01176467150827798,1.7368414448215932,-0.41304201349656366,68.44262009753417,68.0593978915543,-0.0209731464883762,-0.04088453735003017,-0.04480162532159576,-0.05206599537574727,14.835648827230369,0.006499975919723511,0.017560883588122744,0.03477500453591348,-0.011509841285615385,0.08105985035744234,0.011632581625149047,0.05791742744667791,-0.02207202868223679,64.65516399756028,11.62522113572836,0.023142422910764432,3,-0.00037501007318496704,-0.01375000923871994,-0.03443750739097595,-0.043125003576278687,0.023499995470046997,3,0.1666666469561362,-2.1666695641159905,0.2549999952316284,1.416666459706002,0.2472500056028366,1.279998712539981,0.2354999929666519,0.1666666469561362
2555,2009-03-20,0.2382500022649765,0.25600001215934753,0.2317499965429306,0.2557500004768372,1093672000.0,-0.054563498281695044,1.6944429497310012,3.684222909595138,70.6131023076317,69.75495667193131,-0.0030790694608870406,-0.024616200568246926,-0.0309584278742579,-0.03753938328256429,15.090657660108947,0.02425001561641693,0.01927720901945834,0.01862500235438347,-0.026739168128231905,0.06398917283699884,-0.004057082886924218,0.041307087595691155,0.05799998342990875,21.311487423668215,-34.02561105998328,0.022682085241307687,3,0.016374990344047546,-7.450580596923828e-09,-0.02068750560283661,-0.029375001788139343,0.03800000250339508,4,0.1594963363783406,1.7368414448215932,0.25200000405311584,-2.1666695641159905,0.2549999952316284,1.416666459706002,0.2472500056028366,0.1594963363783406
2556,2009-03-23,0.2554999887943268,0.25600001215934753,0.24025000631809235,0.24574999511241916,816048000.0,0.07240288086194946,1.9302226294420888,-0.5571425530374923,72.85155558784137,71.15586261046617,-0.014308961167469353,-0.03798558155801962,-0.04773554221603685,-0.05404827176732374,15.445535682069789,0.017750009894371033,0.022639862851244474,0.03217498958110809,-0.012155734820787412,0.0765057139830036,0.01000962738016034,0.054340351782055846,0.03945999711751935,77.86880240138242,19.537042777790816,0.022165362200947752,3,0.0038750022649765015,-0.017249993979930878,-0.03793749213218689,-0.046624988317489624,0.016500025987625122,0,0.07827793192169463,1.6944429497310012,0.2382500022649765,1.7368414448215932,0.25200000405311584,-2.1666695641159905,0.2549999952316284,0.07827793192169463
2557,2009-03-24,0.244499996304512,0.2515000104904175,0.2432499974966049,0.2492499947547913,1114868000.0,-0.04305281006751671,-1.2758668883686513,-0.4871796439307984,63.253008298928975,70.3379706112755,-0.0005006069260534152,-0.024562974666296672,-0.03600195331240777,-0.04278275937107204,16.06456259400435,0.01224999129772189,0.025618020397739638,0.018837497383356078,-0.02473889477089178,0.06241388953760396,-0.0029506986937678503,0.040625693460480006,0.04919578981995584,41.803264672386995,-13.1588997127784,0.02178819607712394,3,0.001000009477138547,-0.006250001490116092,-0.026499997824430438,-0.03562499582767484,0.04250000417232522,1,0.16053170513106418,1.9302226294420888,0.2554999887943268,1.6944429497310012,0.2382500022649765,1.7368414448215932,0.25200000405311584,0.16053170513106418
2558,2009-03-25,0.2485000044107437,0.25999999046325684,0.23899999260902405,0.25200000405311584,1243852000.0,0.016359951602002987,1.1538489753717844,0.7368422703730225,67.00405227109977,69.69795093407305,-0.0022264733990833008,-0.026080335892605944,-0.03894885598120257,-0.04659507866639437,17.378349612712682,0.020999997854232788,0.028599047772256164,0.02041250541806222,-0.022544412362527744,0.06336942319865221,-0.0010659534722327613,0.041890964308357204,0.04395686592209336,59.29207600912532,5.274651110108358,0.021478458890294993,3,-0.0015000030398368835,-0.010250009596347809,-0.030875008553266525,-0.039625003933906555,0.043250009417533875,2,0.12374241847221068,-1.2758668883686513,0.244499996304512,1.9302226294420888,0.2554999887943268,1.6944429497310012,0.2382500022649765,0.12374241847221068
2559,2009-03-26,0.2639999985694885,0.2644999921321869,0.2497500032186508,0.2524999976158142,1333664000.0,0.06237422085967048,1.3600004768376175,-3.2857148939250087,69.98158512794909,68.8637743835891,-0.016700033620409893,-0.0390540218241425,-0.05322615864978664,-0.06195505926855313,19.174985881493768,0.015999987721443176,0.030007724779594624,0.033037499338388454,-0.011503515344780668,0.07757851402155758,0.01076699199680392,0.055308006679973015,0.02724273428755042,98.47330189301647,45.139315708917316,0.022270507341584554,3,-0.01587500423192978,-0.02575000375509262,-0.04637500271201134,-0.05512499809265137,0.04350000619888306,3,0.0823863758230916,1.1538489753717844,0.2485000044107437,-1.2758668883686513,0.244499996304512,1.9302226294420888,0.2554999887943268,0.0823863758230916
2560,2009-03-27,0.2615000009536743,0.26774999499320984,0.2574999928474426,0.26124998927116394,731892000.0,-0.009469687990002695,-1.6451602979461406,0.021740144502379002,69.85294415734748,69.14117787137546,-0.012978167129740065,-0.03400513356988388,-0.04923328832059265,-0.05938005729407869,20.974412054311014,0.010250002145767212,0.02971592088598146,0.02781250178813935,-0.017221659994669847,0.07284666357094857,0.005295420896734737,0.05032958267954396,0.028552877177082436,78.26089210005287,24.184690692194067,0.022517080891404608,3,-0.011750005185604095,-0.023250006139278412,-0.046250004321336746,-0.05262500047683716,0.03349998593330378,4,0.053537279229183055,1.3600004768376175,0.2639999985694885,1.1538489753717844,0.2485000044107437,-1.2758668883686513,0.244499996304512,0.053537279229183055
2561,2009-03-30,0.2447499930858612,0.25475001335144043,0.2412499934434891,0.2515000104904175,780052000.0,-0.06405356713853483,1.0377352973591774,-26.99880796280844,56.902984991639755,67.6883037226703,0.005835616824015344,-0.013601038184917924,-0.031363811164483835,-0.04252394687644212,21.823180794135798,0.020250007510185214,0.027451543730450917,0.008299994468688954,-0.03183287875737634,0.048432867694754245,-0.011766442144343692,0.0283664310817216,0.04413682741313901,20.0,-28.729959692896585,0.020066436613032645,3,0.005000002682209015,-0.0064999982714653015,-0.030562493950128555,-0.03587499260902405,0.0442500114440918,0,0.12870280928449218,-1.6451602979461406,0.2615000009536743,1.3600004768376175,0.2639999985694885,1.1538489753717844,0.2485000044107437,0.12870280928449218
2562,2009-03-31,0.2465000003576279,0.2524999976158142,0.2447499930858612,0.2485000044107437,805272000.0,0.007150183130557819,-1.8181739366025467,0.29629613277231115,55.40540478342229,66.03413973593273,0.004434352729046215,-0.012071393933113211,-0.032289431015860875,-0.04437215480512735,22.606679780934876,0.007750004529953003,0.024772031588374238,0.007575001567602185,-0.028180787278348635,0.04333079041355298,-0.010302892855373197,0.025452895990577595,0.041244083662250935,26.08698131005825,-23.847863076470837,0.0178778944229754,3,0.0032499954104423245,-0.007250010967254666,-0.033250000327825574,-0.03500000387430194,0.021749988198280307,1,0.10344833422851107,1.0377352973591774,0.2447499930858612,-1.6451602979461406,0.2615000009536743,1.3600004768376175,0.2639999985694885,0.10344833422851107
2563,2009-04-01,0.2527500092983246,0.2549999952316284,0.2342499941587448,0.2434999942779541,887920000.0,0.025355005807825792,2.0181848526029915,-4.6249981373586895,52.66393657870829,64.28095267828542,-0.002423206776789366,-0.01588714646568745,-0.03699679026900704,-0.050497403896795134,24.045674361275495,0.020750001072883606,0.024551813257549543,0.011762510240077961,-0.022037787163005307,0.0455628076431612,-0.005137638461463645,0.028662658941619595,0.03387419297201527,55.22392441419534,4.586869352211622,0.016900148701541624,4,-0.003000013530254364,-0.011250019073486328,-0.0455625094473362,-0.04125001281499863,-0.021500006318092346,2,0.13550935674976317,-1.8181739366025467,0.2465000003576279,1.0377352973591774,0.2447499930858612,-1.6451602979461406,0.2615000009536743,0.13550935674976317
2564,2009-04-02,0.2644999921321869,0.2692500054836273,0.2585000097751617,0.26225000619888306,1002860000.0,0.04648855549593134,-1.205132123916784,0.24324132753826774,57.35848619488874,62.80821755464731,-0.013648929507992624,-0.024315806229489034,-0.047317863034044394,-0.06169776571225688,25.798246141879744,0.016499996185302734,0.02319657770832384,0.02061249315738678,-0.010581078440557667,0.0518060647553312,0.005015707358414556,0.036209278956359,0.02102672602360478,86.42853767289067,33.3355519206453,0.015596785798972213,4,-0.012749992311000824,-0.023000001907348633,-0.06031249091029167,-0.05137499421834946,-0.028749987483024597,3,0.10302465976056507,2.0181848526029915,0.2527500092983246,-1.8181739366025467,0.2465000003576279,1.0377352973591774,0.2447499930858612,0.10302465976056507
2565,2009-04-03,0.2829999923706055,0.2837499976158142,0.2602500021457672,0.2647500038146973,1003208000.0,0.06994329220687856,1.3797464916251831,8.111156734704691,66.78445430624134,62.13409519002508,-0.028087265362501668,-0.039048779961868174,-0.06403168784200705,-0.07997408488130242,27.74294897172566,0.023499995470046997,0.021625751667700005,0.03544999361038215,0.003933666012914394,0.0669663212078499,0.019691829811648243,0.05120815740911602,0.0014511913529289266,98.4848379942859,40.35579539178465,0.01575816379873388,4,-0.023999996483326014,-0.04150000214576727,-0.07799999415874487,-0.06987499445676809,-0.05849999189376831,4,0.08657248430481168,-1.205132123916784,0.2644999921321869,2.0181848526029915,0.2527500092983246,-1.8181739366025467,0.2465000003576279,0.08657248430481168
2566,2009-04-06,0.2837499976158142,0.2862499952316284,0.2745000123977661,0.2782500088214874,887288000.0,0.002650195284198187,1.2380953732533684,0.3013694379850025,63.984674067007276,62.215391386478224,-0.027277064397503714,-0.035619669721008884,-0.0631837007437751,-0.08027023689955837,29.79703949175888,0.011749982833862305,0.02052787991369459,0.03238749876618385,0.0028870657864540905,0.061887931745913616,0.017637282276318944,0.047137715256048734,-0.052000001072883606,95.19231237647439,32.552706347146525,0.014750216489864888,4,-0.023500002920627594,-0.04225000739097595,-0.07831250131130219,-0.07062499970197678,-0.07375000417232513,0,0.03964753961476997,1.3797464916251831,0.2829999923706055,-1.205132123916784,0.2644999921321869,2.0181848526029915,0.2527500092983246,0.03964753961476997
2567,2009-04-07,0.27399998903274536,0.28125,0.2722499966621399,0.2782500088214874,607804000.0,-0.03436126401759465,-1.3225801489730702,-0.7727324450416962,57.169809368591096,61.12269773064393,-0.014418698290314613,-0.023303725469981718,-0.05212559481964027,-0.06997475891440486,31.515807941511863,0.011500000953674316,0.02008612984041519,0.02024999037384989,-0.00840998994257769,0.04890997069027744,0.005920000215636101,0.03457998053206368,-0.0411599925160408,76.44229625743016,15.13867446300086,0.014329990158213778,4,-0.013749994337558746,-0.032499998807907104,-0.06824998930096626,-0.06087499111890793,-0.06099998950958252,1,0.05474458429783002,1.2380953732533684,0.2837499976158142,1.3797464916251831,0.2829999923706055,-1.205132123916784,0.2644999921321869,0.05474458429783002
2568,2009-04-08,0.2852500081062317,0.28600001335144043,0.2747499942779541,0.2770000100135803,731652000.0,0.04105846541527369,1.3076941887050826,-1.9411669833879122,61.811722612093234,60.214935228882155,-0.02224702670517531,-0.03204203186323651,-0.06228861571393718,-0.08042473057300698,30.706947988947263,0.012000024318695068,0.018095019343563223,0.02886250913143157,-0.0012362189780930621,0.0589612372409562,0.013813145076669253,0.043911873186193884,-0.05134181161522866,96.39644090276921,34.04960566229646,0.01504936405476232,4,-0.025000013411045074,-0.03687501698732376,-0.0794375091791153,-0.07212501019239426,-0.0667500048875809,2,-0.059596911716799705,-1.3225801489730702,0.27399998903274536,1.2380953732533684,0.2837499976158142,1.3797464916251831,0.2829999923706055,-0.059596911716799705
2569,2009-04-09,0.3009999990463257,0.3019999861717224,0.2902500033378601,0.29249998927116394,904412000.0,0.0552146905960067,1.2380953732533684,1.030304453371095,71.97898158738535,60.45116160999748,-0.03598034027406427,-0.04582969409894588,-0.07702826267731638,-0.09551447367023247,30.067016053334772,0.016749978065490723,0.019009731762645365,0.04187500029802321,0.006213397594478698,0.07753660300156773,0.024044198946250983,0.05970580164979547,-0.06604496658051015,97.60482034011065,28.82524086244746,0.017830801351772254,4,-0.03287500888109207,-0.0481250062584877,-0.09418749809265137,-0.08787500113248825,-0.06925000250339508,3,-0.23172756241556836,1.3076941887050826,0.2852500081062317,-1.3225801489730702,0.27399998903274536,1.2380953732533684,0.2837499976158142,-0.23172756241556836
2570,2009-04-13,0.29124999046325684,0.29750001430511475,0.2847500145435333,0.2972500026226044,767628000.0,-0.03239205519588151,2.923055409091951,-0.7058829716738082,63.216263668851205,61.15263701857653,-0.024100977962064618,-0.03419003557178846,-0.06594934147866924,-0.08484684240159177,29.2534763236173,0.01624998450279236,0.01904508409875788,0.029812492430210114,-0.00793001087280154,0.0675549957332218,0.010941240778704286,0.04868374408171594,-0.05361315984920503,63.86554790211611,-3.6088064062790224,0.01887125165150584,4,-0.023125000298023224,-0.038374997675418854,-0.08443748950958252,-0.0781249925494194,-0.05499999225139618,0,-0.19055789744685414,1.2380953732533684,0.3009999990463257,1.3076941887050826,0.2852500081062317,-1.3225801489730702,0.27399998903274536,-0.19055789744685414
2571,2009-04-14,0.2930000126361847,0.30000001192092896,0.28600001335144043,0.28725001215934753,711960000.0,0.006008660017960077,-2.393939831806491,-0.95833147069195,69.2460288129185,62.69048413296499,-0.02043603674384714,-0.033108940956481925,-0.06605675353854373,-0.08559987295803911,28.795672961052215,0.013999998569488525,0.0172995658451377,0.02868751361966132,-0.00949345211182906,0.06686847935115167,0.009597030753916158,0.04777799648540648,-0.052788655799826056,69.7479774483994,-0.933378760729525,0.019090482865745176,4,-0.02487502247095108,-0.038500018417835236,-0.08568751439452171,-0.07987501472234726,-0.0497500151395798,1,-0.23378842732134375,2.923055409091951,0.29124999046325684,1.2380953732533684,0.3009999990463257,1.3076941887050826,0.2852500081062317,-0.23378842732134375
2572,2009-04-15,0.2847500145435333,0.28600001335144043,0.27274999022483826,0.2827500104904175,1045368000.0,-0.028156988862984456,4.88889698334382,0.347826763001586,63.91554540001622,63.9406628908881,-0.006917088440067998,-0.023089289065206964,-0.05657270148274146,-0.07629892381677655,28.006037465197807,0.020250022411346436,0.01557637940101031,0.01856251507997514,-0.01977321790278458,0.05689824806273483,-0.0006053514114047198,0.037730381571355,-0.04206711253376014,41.02572985133479,-29.811737889142663,0.01916786649137985,4,-0.0045000165700912476,-0.027250021696090698,-0.07468751445412636,-0.07162501662969589,-0.043000012636184665,2,-0.26251103523162866,-2.393939831806491,0.2930000126361847,2.923055409091951,0.29124999046325684,1.2380953732533684,0.3009999990463257,-0.26251103523162866
2573,2009-04-16,0.2919999957084656,0.2955000102519989,0.27900001406669617,0.2899999916553497,1038772000.0,0.025460863194526118,2.666652317453169,1.0000000000000278,61.47540503053272,64.39809831707076,-0.008955742593945437,-0.028907288317738422,-0.0625595344764221,-0.08222158612442004,26.84208315369288,0.016499996185302734,0.017650955866704232,0.0239624962210655,-0.015649861554296096,0.0635748539964271,0.004156317333384674,0.0437686751087463,-0.046944410332214415,65.81199367885013,-1.4665354629388077,0.019806178887680805,4,-0.010875001549720764,-0.029750004410743713,-0.08037499710917473,-0.07887499779462814,-0.04649999737739563,3,-0.27054793611770045,4.88889698334382,0.2847500145435333,-2.393939831806491,0.2930000126361847,2.923055409091951,0.29124999046325684,-0.27054793611770045
2574,2009-04-17,0.2939999997615814,0.296750009059906,0.2849999964237213,0.2919999957084656,695764000.0,0.006849329049691599,2.13332724043249,0.9999999999999722,63.37448014589642,64.01921229925466,-0.007075132378633386,-0.029090932647497958,-0.0634405341956833,-0.08273743700661945,25.633230140908502,0.011750012636184692,0.02026114278087815,0.023862500488758098,-0.016613769100099707,0.0643387700776159,0.003624365694329168,0.044100635283187,-0.0466666383535114,77.98162428542838,11.592770162490794,0.020238134794428906,4,-0.0068750083446502686,-0.0286250039935112,-0.05412500724196434,-0.05737500637769699,-0.035250008106231745,4,-0.2568027095379496,2.666652317453169,0.2919999957084656,4.88889698334382,0.2847500145435333,-2.393939831806491,0.2930000126361847,-0.2568027095379496
2575,2009-04-20,0.2762500047683716,0.2852500081062317,0.2747499942779541,0.2827500104904175,590660000.0,-0.06037413267892566,-1.210523013602369,-3.249996274717251,62.85714424733829,63.893931208180334,0.010746828292931498,-0.008799247108260244,-0.0452705267380753,-0.0637830427163793,25.40802980518655,0.01925000548362732,0.022763135107207844,0.004212505370378483,-0.03342960472117418,0.041854615461931144,-0.014608549675397875,0.02303356041615484,-0.026729978369755464,12.844079841725186,-56.958376961249186,0.018821055045776334,4,0.01087498664855957,-0.009375013411045074,-0.0363750122487545,-0.03962501138448715,-0.017000019550323486,0,-0.16108599984551342,2.13332724043249,0.2939999997615814,2.666652317453169,0.2919999957084656,4.88889698334382,0.2847500145435333,-0.16108599984551342
2576,2009-04-21,0.27549999952316284,0.2870000004768372,0.2685000002384186,0.2725000083446503,932184000.0,-0.0027149510670148036,-2.363634146936198,-0.4615366980889765,61.934153072784234,64.42330273086846,0.01140260876791438,-0.006823932688176382,-0.04451159789411632,-0.061988427162966986,25.03073913790161,0.018500000238418635,0.02378728971757399,0.002462499588727962,-0.03438400928361812,0.039309008461074046,-0.01596075484744508,0.020885754024901004,-0.02388077473362249,24.778750792530538,-48.46511003717355,0.01842325443617305,4,0.009749993681907654,-0.008625008165836334,-0.03562500700354576,-0.03887500613927841,-0.012749999761581421,1,-0.14246824457073082,-1.210523013602369,0.2762500047683716,2.13332724043249,0.2939999997615814,2.666652317453169,0.2919999957084656,-0.14246824457073082
2577,2009-04-22,0.2837499976158142,0.2952499985694885,0.2685000002384186,0.27300000190734863,916404000.0,0.02994554666762439,-1.7088607212916855,3.583342439625351,62.55060059512936,64.50540028453914,0.005231212193084922,-0.012630207213629951,-0.05255184936830498,-0.0692110804524955,24.770120777481193,0.026749998331069946,0.021943412466115753,0.008749997615814187,-0.0258065925527719,0.043306587784400274,-0.008528297468478885,0.02602829270010726,-0.03011554237098657,53.98227474462319,-20.65115090356273,0.01727829508429305,4,0.0014999955892562866,-0.0168750062584877,-0.04043750464916229,-0.04712500423192978,-0.023000001907348633,2,-0.14273127915244832,-2.363634146936198,0.27549999952316284,-1.210523013602369,0.2762500047683716,2.13332724043249,0.2939999997615814,-0.14273127915244832
2578,2009-04-23,0.27924999594688416,0.289000004529953,0.2705000042915344,0.2865000069141388,753952000.0,-0.015859036851950448,2.0204066737705637,-0.6744198940977516,56.34408558044907,62.768189617101775,0.009823671449688987,-0.006016862458489813,-0.047551568835609154,-0.06394696217519907,24.149742406169565,0.01850000023841858,0.020559844486837897,0.0027124963700771443,-0.02953909596832721,0.03496408870848147,-0.013413299799125034,0.018838292539279322,-0.023680919464980743,38.05307027121687,-33.63888936329799,0.016125796169202167,4,0.005000010132789612,-0.012375004589557648,-0.0351250022649765,-0.042625002562999725,-0.005750000476837158,3,-0.13428825276211764,-1.7088607212916855,0.2837499976158142,-2.363634146936198,0.27549999952316284,-1.210523013602369,0.2762500047683716,-0.13428825276211764
2579,2009-04-24,0.28575000166893005,0.2877500057220459,0.2752499878406525,0.28200000524520874,759508000.0,0.023276654669252883,2.225809180648099,-0.5172401035886053,51.318948751747726,61.44626573742361,0.0010426039612287386,-0.011387719526460338,-0.052522491331584376,-0.0695814115951579,23.3194528217669,0.012500017881393377,0.02117579122389357,0.008125001937150933,-0.023811820141413698,0.040061824015715564,-0.007843409102131382,0.02409341297643325,-0.028323688799433866,64.48599067939273,-3.6591798976347434,0.015968411039282312,4,-0.0014999955892562866,-0.018875010311603546,-0.0416250079870224,-0.049125008285045624,-0.014499992132186834,4,-0.1408574036842658,2.0204066737705637,0.27924999594688416,-1.7088607212916855,0.2837499976158142,-2.363634146936198,0.27549999952316284,-0.1408574036842658
2580,2009-04-27,0.27549999952316284,0.2899999916553497,0.2737500071525574,0.28200000524520874,787024000.0,-0.035870523485220684,-2.249999999999989,-1.733336512250753,46.37362850416236,58.904887925339594,0.009860452631167693,-3.699163892223467e-05,-0.04096799681873631,-0.05826119492770704,22.357708538758402,0.016249984502792303,0.019845319059602573,-0.002825000137090694,-0.03387508841076953,0.02822508813658814,-0.01835004427393011,0.012700043999748722,-0.01629073972157763,26.168223257845252,-36.96297100184201,0.015525044136839413,4,0.007125005125999451,-0.008625008165836334,-0.03056250512599945,-0.03887500613927841,-0.012749999761581421,0,-0.060798576757909895,2.225809180648099,0.28575000166893005,2.0204066737705637,0.27924999594688416,-1.7088607212916855,0.2837499976158142,-0.060798576757909895
2581,2009-04-28,0.2762500047683716,0.28200000524520874,0.2694999873638153,0.2720000147819519,634392000.0,0.0027223420925839292,-1.702693472517559,-0.6538440377067821,51.07399280988998,57.4780487486589,0.007246655104991506,0.001785445219523174,-0.04036983890676654,-0.058077447241494634,22.400701481800805,0.012500017881393433,0.015344226020509555,-0.0036499954760074727,-0.03043146948951292,0.023131478537497974,-0.017040732482760168,0.009740741530745223,-0.015329115911980884,28.97198135878545,-31.13392076205937,0.01339073700675271,4,0.0063749998807907104,-0.00812501460313797,-0.029812511056661606,-0.03962501138448715,-0.0040000081062316895,1,-0.061538531246642214,-2.249999999999989,0.27549999952316284,2.225809180648099,0.28575000166893005,2.0204066737705637,0.27924999594688416,-0.061538531246642214
2582,2009-04-29,0.2720000147819519,0.2787500023841858,0.26875001192092896,0.2775000035762787,859668000.0,-0.015384578870806465,1.5000018626483134,-1.2941180595486865,43.22251037059757,55.44994934199944,0.010614040278034365,0.008478480449927606,-0.03440641993790525,-0.05305663429149629,22.426037901963536,0.009999990463256836,0.012903348642814227,-0.009174986183643319,-0.03128124705048385,0.012931274683197214,-0.020228116617063585,0.0018781442497769474,-0.009435962032947942,15.294145696330213,-38.55974909857886,0.011053130433420266,4,0.010624989867210388,-0.0038750246167182922,-0.02318752184510231,-0.035375021398067474,-0.0012500286102294922,2,-0.03400740631498034,-1.702693472517559,0.2762500047683716,-2.249999999999989,0.27549999952316284,2.225809180648099,0.28575000166893005,-0.03400740631498034
2583,2009-04-30,0.2870000004768372,0.2949999868869781,0.2750000059604645,0.2772499918937683,1110276000.0,0.0551470032342094,-1.8070187179755228,-1.7727324450417064,42.783506104867335,53.16206333744066,-0.005777329696513789,-0.004030673644906335,-0.047652597620837955,-0.06699115788416393,23.448270761071164,0.02299997210502619,0.009724965163243893,0.004112499952316329,-0.013590069164955143,0.0218150690695878,-0.0047387846063193795,0.012963784510952037,-0.022858510390924514,69.52383223036288,20.328214318778166,0.008851284558635734,4,-0.0051250010728836615,-0.0188750103116036,-0.04512500017881399,-0.050375007092952784,-0.017749994993209894,3,-0.0914634310967194,1.5000018626483134,0.2720000147819519,-1.702693472517559,0.2762500047683716,-2.249999999999989,0.27549999952316284,-0.0914634310967194
2584,2009-05-01,0.2917500138282776,0.2985000014305115,0.28600001335144043,0.2862499952316284,840548000.0,0.016550569141283722,-3.1666749451138947,0.564103974862142,50.27175180627974,51.76368639954526,-0.012158682937266352,-0.006993046612713272,-0.05005775959908501,-0.07074904128541204,23.908303394707353,0.012499988079071045,0.007912129878731855,0.00750001221895219,-0.008340475688739024,0.023340500126643404,-0.00042023173489341703,0.015420256172797797,-0.026094183898932477,77.31095804232233,28.73291703079869,0.007920243953845595,5,-0.008250012993812561,-0.023625023663043976,-0.04912501573562622,-0.05512502044439316,-0.007750004529953003,4,-0.06255361608645016,-1.8070187179755228,0.2870000004768372,1.5000018626483134,0.2720000147819519,-1.702693472517559,0.2762500047683716,-0.06255361608645016
2585,2009-05-04,0.3075000047683716,0.3097499907016754,0.2927500009536743,0.296750009059906,927704000.0,0.05398454222307025,1.2295115926394946,1.9545380655648876,56.83962045328218,51.197627219600584,-0.025713769653150254,-0.021938231870655467,-0.06338466721472549,-0.08530944169858493,23.969986248464988,0.017999976873397827,0.006380079255471183,0.022025002539157845,0.0031020973716139877,0.0409479077067017,0.012563549955385889,0.0314864551229298,-0.040390408589331406,94.51222659080881,46.60392692751658,0.009461452583771934,5,-0.018375009298324585,-0.03550001233816147,-0.06431251019239426,-0.07087501138448715,-0.01449999213218689,0,-0.11788616152684017,-3.1666749451138947,0.2917500138282776,-1.8070187179755228,0.2870000004768372,1.5000018626483134,0.2720000147819519,-0.11788616152684017
2586,2009-05-05,0.2949999868869781,0.30274999141693115,0.2887499928474426,0.3007499873638153,837076000.0,-0.040650464024575506,1.8717920502757095,-0.5348839788195555,54.64851369528263,50.31961756406206,-0.01135040550132732,-0.009014349326255389,-0.04827477703907637,-0.07195587666476938,23.82245100960854,0.018750011920928955,0.004012357312267123,0.008962485194206171,-0.010408052356624342,0.028333022745036684,-0.0007227835812090855,0.018647753969621428,-0.025331967036579806,64.02436232083149,14.615689478147608,0.009685268775415265,5,-0.005749985575675909,-0.02299999445676798,-0.05099999159574503,-0.058374993503093664,-0.005750000476837103,1,-0.10932199511504537,1.2295115926394946,0.3075000047683716,-3.1666749451138947,0.2917500138282776,-1.8070187179755228,0.2870000004768372,-0.10932199511504537
2587,2009-05-06,0.289000004529953,0.3009999990463257,0.28325000405311584,0.2982499897480011,935088000.0,-0.020338924148236792,1.4067783596806,1.6086929479936405,48.62385722445222,49.46181441339575,-0.005059448139503098,-0.0019320413320582652,-0.04020469899262252,-0.0654239636359231,23.669012229223327,0.01774999499320984,0.002824754856941114,0.0022125020623207092,-0.016339892491952668,0.020764896616594086,-0.007063695214815979,0.011488699339457398,-0.016927066428478077,40.287783358032826,-6.754917563708389,0.009276197277136697,5,0.00024999678134918213,-0.01700001209974289,-0.04500000923871994,-0.05237501114606857,-0.0012499988079071045,2,-0.05795850382444223,1.8717920502757095,0.2949999868869781,1.2295115926394946,0.3075000047683716,-3.1666749451138947,0.2917500138282776,-0.05795850382444223
2588,2009-05-07,0.2682499885559082,0.2955000102519989,0.2644999921321869,0.2955000102519989,1289196000.0,-0.07179936210656424,1.2752288761853932,2.9459529992460807,39.921718461271794,48.19545549223176,0.015607411092648293,0.018423665332772066,-0.01765555878832309,-0.044113572663636746,22.846216306042265,0.03100001811981201,0.0013333360124526128,-0.017687512934207894,-0.038009833473293064,0.002634807604877276,-0.027848673203750507,-0.007526352664665281,0.04150000214576721,8.287285176291444,-33.402569132509186,0.01016116026954259,5,0.01887500286102295,0.0037500038743019104,-0.023749995976686478,-0.03162499517202377,0.014750003814697321,3,0.009319656001749221,1.4067783596806,0.289000004529953,1.8717920502757095,0.2949999868869781,1.2295115926394946,0.3075000047683716,0.009319656001749221
2589,2009-05-08,0.23125000298023224,0.26249998807907104,0.2277500033378601,0.26249998807907104,2930564000.0,-0.1379309865952314,1.2240000839233798,1.1467875309369733,34.69387693039728,46.897705317368974,0.04924188261780482,0.052628520333064976,0.020541155805571754,-0.0069263394718358795,21.607305305791957,0.040499985218048096,-0.0019422297287294277,-0.05119999870657921,-0.08191884238520097,-0.020481155027957443,-0.06655942054589009,-0.035840576867268326,0.07759498775005341,4.268292904538422,-39.37378375611344,0.015359421839310883,5,0.03749999403953552,0.03749999403953552,0.014374990016222,0.005374990403652191,0.04399998486042028,4,0.16432433303208827,1.2752288761853932,0.2682499885559082,1.4067783596806,0.289000004529953,1.8717920502757095,0.2949999868869781,0.16432433303208827
2590,2009-05-11,0.2357500046491623,0.24150000512599945,0.2255000025033951,0.2275000065565109,1038596000.0,0.019459466425670646,-1.6122440042623454,-0.2640000648498853,36.81592177498089,45.31347520237907,0.04303608052171226,0.04612211419141787,0.01729872829392548,-0.011099255230047206,20.732687325893732,0.016000002622604342,-0.003987705232130823,-0.043924997746944416,-0.08072248749285771,-0.007127508001031124,-0.062323742619901035,-0.025526252873987798,0.06985118658542633,13.26861309616465,-31.40628431150673,0.01839874487295664,5,0.031874991953372955,0.031874991953372955,0.010874990373849869,0.0008749887347221375,0.04625000059604645,0,0.20466597538764342,1.2240000839233798,0.23125000298023224,1.2752288761853932,0.2682499885559082,1.4067783596806,0.289000004529953,0.20466597538764342
2591,2009-05-12,0.2245000004768372,0.2409999966621399,0.2199999988079071,0.2409999966621399,1201384000.0,-0.047720059174832574,1.5454548738548766,-1.9999999999999865,30.73170854627861,43.92560833301029,0.05159962160719617,0.054786052762089144,0.030265672608614014,0.00019219720905117033,19.795049865796067,0.020999997854232788,-0.006276407383626337,-0.05175000131130214,-0.09543276872099571,-0.008067233901608573,-0.07359138501614892,-0.029908617606455357,0.07629511943387979,5.555557599610651,-36.374673496833054,0.021841383704846784,5,0.040374994277954046,0.040374994277954046,0.02574999257922167,0.012124992907047216,0.05199998617172241,1,0.3051225479458961,-1.6122440042623454,0.2357500046491623,1.2240000839233798,0.23125000298023224,1.2752288761853932,0.2682499885559082,0.3051225479458961
2592,2009-05-13,0.20999999344348907,0.224250003695488,0.2082500010728836,0.22300000488758087,1305608000.0,-0.06458800446570234,1.0645152607028692,0.7878796636129842,28.854962068242855,42.377992328940906,0.06300577581748046,0.06682499411432452,0.04610774384446514,0.014474117950604437,19.900725860388697,0.016249999403953608,-0.007712299337529704,-0.06251250728964808,-0.11503079464458799,-0.00999421993470817,-0.08877165096711803,-0.036253363612178124,0.08433151677900314,2.0057217037225916,-38.74544450721741,0.02625914367746996,5,0.049000002443790436,0.049000002443790436,0.04087499901652336,0.02749999612569809,0.0695000141859054,2,0.37738093067121015,1.5454548738548766,0.2245000004768372,-1.6122440042623454,0.2357500046491623,1.2240000839233798,0.23125000298023224,0.37738093067121015
2593,2009-05-14,0.21299999952316284,0.2175000011920929,0.2082500010728836,0.2097499966621399,1017864000.0,0.014285743682563856,-1.9600028610256777,-0.25,27.301092522397767,39.825696852954025,0.05409348891684207,0.06071598771325881,0.044044882673953456,0.011614549973512994,19.61242205792919,0.00925000011920929,-0.010024451181520733,-0.055562501400709174,-0.11351208979540772,0.0023870869939893735,-0.08453729559805845,-0.0265877072033599,0.0727233597843685,8.755759609191204,-27.79543542706474,0.028974794197349277,5,0.04599999636411667,0.04599999636411667,0.037874992936849594,0.02512499690055847,0.05074998736381525,3,0.3509389970245249,1.0645152607028692,0.20999999344348907,1.5454548738548766,0.2245000004768372,-1.6122440042623454,0.2357500046491623,0.3509389970245249
2594,2009-05-15,0.2185000032186508,0.22599999606609344,0.21199999749660486,0.21449999511241916,780308000.0,0.025821613651646258,-2.111109639392007,1.230770641528795,31.67202804982908,37.02929769701479,0.04147143459428135,0.051932294772514404,0.039726446241173025,0.006264441736482024,19.064890101750482,0.013999998569488581,-0.0111563469483969,-0.04628749787807465,-0.10702924651807547,0.014454250761926163,-0.07665837219807506,-0.015916623558074244,0.05947602026541579,30.82707036484304,-6.746788874195218,0.03037087432000041,5,0.03699999302625659,0.04049999266862872,0.03581248968839648,0.019749991595745114,0.043999984860420255,4,0.29519445401293765,-1.9600028610256777,0.21299999952316284,1.0645152607028692,0.20999999344348907,1.5454548738548766,0.2245000004768372,0.29519445401293765
2595,2009-05-18,0.2317499965429306,0.2332500070333481,0.22349999845027926,0.2240000069141388,938320000.0,0.06064070081967321,-1.2285717205123412,1.9374934807552162,36.755949754348144,35.04123503691096,0.018267310980036477,0.037078574422933275,0.0277315742812273,-0.006557496889634251,19.02996979929734,0.014750003814697321,-0.013304546910904658,-0.03081250414252279,-0.09302857130473335,0.031403563019687775,-0.0619205377236281,0.0002955294385824925,0.03925342470001769,71.75572102292504,31.726712082196613,0.031108033581105286,5,0.022875003516674042,0.027249999344348907,0.028749994933605194,0.00937499850988388,0.03950001299381262,0,0.18770223062188363,-2.111109639392007,0.2185000032186508,-1.9600028610256777,0.21299999952316284,1.0645152607028692,0.20999999344348907,0.18770223062188363
2596,2009-05-19,0.23624999821186066,0.23899999260902405,0.2294999957084656,0.2332500070333481,859768000.0,0.019417483219234644,1.235298655035546,0.3870961539570772,39.37592434798235,34.013686939525414,0.005092786158817725,0.031080821790160473,0.024637397622160495,-0.010555021304860024,19.27438452795394,0.009499996900558444,-0.016974319887041678,-0.02435000240802765,-0.08731937857818733,0.03861937376213204,-0.055834690493107464,0.007134685677052194,0.02847808101408117,91.05692632815419,45.92046015444106,0.031484688085079836,5,0.015625007450580597,0.022749997675418854,0.02424999326467514,0.004874996840953827,0.04924999177455902,1,0.19365082488729213,-1.2285717205123412,0.2317499965429306,-2.111109639392007,0.2185000032186508,-1.9600028610256777,0.21299999952316284,0.19365082488729213
2597,2009-05-20,0.2432499974966049,0.2562499940395355,0.2395000010728836,0.24050000309944156,1309436000.0,0.02962962682635406,-6.052630918507876,0.9166674945113794,36.34945500812377,33.616768778064525,-0.01014631724952908,0.022020073950590052,0.018549088092328275,-0.01693089350153923,18.95313848238794,0.019999995827674866,-0.023063081264087792,-0.01532500311732296,-0.07776236345713103,0.04711235722248511,-0.046543683287226995,0.015893677052581073,0.015830273914031107,72.91666990042603,29.590038490925956,0.031218680169904027,5,-0.007875002920627566,0.01574999839067462,0.018062494695186643,-0.002125002443790408,0.0459999889135361,2,0.13669060429247826,1.235298655035546,0.23624999821186066,-1.2285717205123412,0.2317499965429306,-2.111109639392007,0.2185000032186508,0.13669060429247826
2598,2009-05-21,0.24175000190734866,0.2450000047683716,0.23499999940395355,0.24025000631809235,965600000.0,-0.0061664773060364775,1.5000009313224116,0.5454540528531929,34.07642985653504,33.54816354763539,-0.01430497732949107,0.021678062600141018,0.020760653129377554,-0.014725329322734543,18.55628936563961,0.010000005364418058,-0.028605095244682327,-0.014949999004602393,-0.07702436274642901,0.04712436473722423,-0.045987180875515704,0.016087182866310917,0.014499992132186862,67.2316536383925,27.038740650601525,0.031037181870913304,5,-0.009500004351139096,0.01724999397993085,0.02712499350309369,-0.0006250068545341769,0.04749998450279233,3,0.15615307310944138,-6.052630918507876,0.2432499974966049,1.235298655035546,0.23624999821186066,-1.2285717205123412,0.2317499965429306,0.15615307310944138
2599,2009-05-22,0.24549999833106995,0.2489999979734421,0.23725000023841855,0.24175000190734866,718260000.0,0.015511877535200558,1.186046962934212,2.5000049670682722,28.62068901731061,32.63758213011647,-0.01768031252116553,0.015555568498469174,0.017337200987331047,-0.017836590887523762,18.187558362578542,0.011749997735023554,-0.033343683456985795,-0.009187502413988136,-0.06989102851753898,0.05151602368956271,-0.039539265465763584,0.021164260637787286,0.010749995708465576,67.17558120223947,32.45523480243821,0.03035176305177542,5,-0.013250000774860382,0.013499997556209564,0.02618749439716339,-0.004375003278255463,0.03674998879432678,4,0.0743380394296258,1.5000009313224116,0.24175000190734866,-6.052630918507876,0.2432499974966049,1.235298655035546,0.23624999821186066,0.0743380394296258
2600,2009-05-26,0.2587499916553497,0.2607499957084656,0.2407499998807907,0.2432499974966049,865540000.0,0.05397145993627017,1.051281385089506,4.133335717521422,37.56432292593195,33.3967615056335,-0.030535825547856582,0.0010396699908414297,0.004614748023443027,-0.03047209501948628,17.88779509503416,0.019999995827674866,-0.03519833410262302,0.004899991303682294,-0.05505205352426912,0.06485203613163368,-0.025076031110293384,0.034876013717658,-0.05049999058246607,93.59998703002911,60.00102187365453,0.029976022413975695,5,-0.024249993264675085,0.00025000423192983456,0.01750000193715101,-0.017624996602535192,0.024749994277954157,1,0.014492740269210547,1.186046962934212,0.24549999833106995,1.5000009313224116,0.24175000190734866,-6.052630918507876,0.2432499974966049,0.014492740269210547
2601,2009-05-27,0.2592499852180481,0.2669999897480011,0.2549999952316284,0.2574999928474426,814152000.0,0.001932342333615944,-2.555560461296646,0.11290277613544508,39.39393231079668,34.56775819925059,-0.02859524972929972,-0.00084241482901104,0.004965242160359096,-0.030368412452914828,17.994674527643582,0.01199999451637268,-0.03313695440793352,0.006249985843896855,-0.05284071354175057,0.06534068522954428,-0.02329536384892683,0.03579533553672057,-0.04994998425245284,75.78122853591857,41.25089698225614,0.02954534969282371,5,-0.021624989807605743,-0.0002499893307685852,0.017750006169080734,-0.018124990165233612,0.013250023126602228,2,0.04628746384923499,1.051281385089506,0.2587499916553497,1.186046962934212,0.24549999833106995,1.5000009313224116,0.24175000190734866,0.04628746384923499
2602,2009-05-28,0.2627499997615814,0.26499998569488525,0.2515000104904175,0.2632499933242798,995288000.0,0.013500539028342029,5.75002421451828,-0.2857118528610354,47.76423212375475,36.84144037717915,-0.02662576570162109,-0.005344989332464689,0.0019951250249312102,-0.03349374423549237,18.091339583156557,0.013499975204467773,-0.031526270258831035,0.010212501138448737,-0.048394862983203946,0.06881986526010142,-0.019091180922377604,0.03951618319927508,-0.05114199924468993,86.7187772848493,46.85015396566437,0.029303682060826338,5,-0.02325000613927844,-0.0037500038743019104,0.01331249251961708,-0.021625004708766937,0.000999987125396673,3,0.0865841683938402,-2.555560461296646,0.2592499852180481,1.051281385089506,0.2587499916553497,1.186046962934212,0.24549999833106995,0.0865841683938402
2603,2009-05-29,0.2607499957084656,0.26350000500679016,0.2517499923706055,0.2630000114440918,834232000.0,-0.007611813720002414,6.230770641528777,4.500089408118257,66.76135675727758,40.740254678006764,-0.019154408754182284,-0.005704895688946721,0.0042628680467995395,-0.031190752218352602,17.334096640566127,0.011750012636184637,-0.027721052801823465,0.00952499732375145,-0.04697043854399385,0.06602043319149675,-0.018722720610121202,0.0377727152576241,-0.04692631562232971,78.99160926587089,33.18967602723275,0.028247717933872655,5,-0.015500001609325409,-0.0017499998211860657,0.015312496572732925,-0.019625000655651093,-0.008500009775161743,4,0.1093000620162623,5.75002421451828,0.2627499997615814,-2.555560461296646,0.2592499852180481,1.051281385089506,0.2587499916553497,0.1093000620162623
2604,2009-06-01,0.273499995470047,0.2750000059604645,0.2627499997615814,0.2637499868869781,1022764000.0,0.0488974112039362,-1.0851104843455146,-4.33330684256539,69.61038229175652,44.390747182163246,-0.026018304415726473,-0.020967245582819816,-0.007969002958391924,-0.0436803008968534,16.565529982910565,0.014250010251998901,-0.021502894167927056,0.023187498003244378,-0.031098262969607715,0.07747325897609647,-0.003955382483181669,0.050330378489670424,-0.05754926299743651,95.620408104664,43.81527543519623,0.02714288048642605,6,-0.02124999463558197,-0.014499999582767487,0.0020625032484531403,-0.03237500041723251,-0.020749986171722412,0,0.05758680512233827,6.230770641528777,0.2607499957084656,5.75002421451828,0.2627499997615814,-2.555560461296646,0.2592499852180481,0.05758680512233827
2605,2009-06-02,0.2712500095367432,0.2795000076293945,0.26625001430511475,0.273499995470047,907984000.0,-0.008226639746142794,-1.1632683844190634,-0.23076758488304572,76.79083789448376,48.547959798441184,-0.01964151899628791,-0.022738055734058626,-0.004773079136514757,-0.04096075496458687,15.324072927137289,0.01324999332427973,-0.014815194938492371,0.022750011831522032,-0.025591424189011946,0.07109144785205601,-0.001420706178744957,0.04692072984178902,-0.05175632065486149,70.53571808703164,12.348252269691358,0.024170718010266993,6,-0.014000006020069178,-0.012250013649463709,0.004312489181756918,-0.030125014483928736,-0.013000011444091852,1,0.04055291134344996,-1.0851104843455146,0.273499995470047,6.230770641528777,0.2607499957084656,5.75002421451828,0.2627499997615814,0.04055291134344996
2606,2009-06-03,0.2627499997615814,0.26875001192092896,0.2562499940395355,0.26774999499320984,735688000.0,-0.03133644046567452,2.5714188400984326,2.222233996052878,82.46154354027766,53.67152519090273,-0.00780829839896835,-0.017684719233541146,0.0040374971564071105,-0.03194802588980902,14.117197004493207,0.015000015497207697,-0.009217096145911319,0.01586250141263007,-0.027880910854646668,0.05960591367990681,-0.006009204721008299,0.03773420754626844,-0.03845580537989868,40.17853721671833,-24.078044278842235,0.02187170613363837,6,-0.005499996244907379,-0.0037500038743019104,0.011999998241662979,-0.021625004708766937,-0.003500014543533325,2,0.0789723546738379,-1.1632683844190634,0.2712500095367432,-1.0851104843455146,0.273499995470047,6.230770641528777,0.2607499957084656,0.0789723546738379
2607,2009-06-04,0.2722499966621399,0.27274999022483826,0.2632499933242798,0.26350000500679016,673180000.0,0.036156030101536674,-1.0540500484891053,-1.75,83.76068680862427,59.19199818557931,-0.014261823405072094,-0.03004431330414173,-0.004680522333598169,-0.040687242283305725,13.357918219842645,0.009999990463256836,-0.004741737794208167,0.026199998706579214,-0.014697367211408519,0.06709736462456695,0.005751315747585362,0.046648681665573066,-0.04353933722064021,73.87384871812506,2.489515946702099,0.020448682958993863,6,-0.013874992728233393,-0.013250000774860382,0.0031250007450580597,-0.03112500160932541,-0.009999990463256836,3,0.0009183165677708605,2.5714188400984326,0.2627499997615814,-1.1632683844190634,0.2712500095367432,-1.0851104843455146,0.273499995470047,0.0009183165677708605
2608,2009-06-05,0.2707499861717224,0.2772499918937683,0.26750001311302185,0.2772499918937683,559992000.0,-0.005509680473124057,1.9999908300627223,-0.7428585052503227,81.19402167153858,65.03347959160462,-0.009181045254821385,-0.029879335190064915,-0.002528793951073749,-0.038299712968967836,13.962713024842909,0.00974997878074646,-0.0008348096074408118,0.02457498833537103,-0.01662225581418353,0.06577223248492556,0.003976366260593778,0.04517361041014831,-0.03797617887519114,62.36552110451844,-13.564550655949553,0.020598622074777268,6,-0.010624982416629791,-0.011749990284442902,0.00462501123547554,-0.02962499111890793,-0.0029999911785125732,4,-0.025854107635317036,-1.0540500484891053,0.2722499966621399,2.5714188400984326,0.2627499997615814,-1.1632683844190634,0.2712500095367432,-0.025854107635317036
2609,2009-06-08,0.2692500054836273,0.27300000190734863,0.26249998807907104,0.26875001192092896,473948000.0,-0.005540095160498915,1.625007916255332,-0.07692201885339105,76.04167938612171,69.3087414205146,-0.00442295862153913,-0.02675844117418774,-0.0008807758551064304,-0.03592789268616786,13.801258359844438,0.010500013828277588,0.0033174358208175603,0.02117500752210616,-0.020624669870666135,0.06297468491487843,0.0002751688257200402,0.04207484621849228,-0.03273810216046699,55.91399503423112,-19.695448274959872,0.020899838696386133,6,-0.0037499964237213135,-0.010250009596347809,0.005749989300966263,-0.028125010430812836,0.009499996900558472,0,-0.06313841858531455,1.9999908300627223,0.2707499861717224,-1.0540500484891053,0.2722499966621399,2.5714188400984326,0.2627499997615814,-0.06313841858531455
2610,2009-06-09,0.2840000092983246,0.2870000004768372,0.2709999978542328,0.27300000190734863,725032000.0,0.05478181435206775,-1.1333314789685303,22.000298027060857,79.02736795802242,73.71245649242857,-0.017002585920699698,-0.03974614044731878,-0.01522769899236176,-0.04957571458349175,13.773362396237603,0.017749994993209894,0.008674613418691302,0.03351251110434533,-0.01078685261956741,0.0778118748282581,0.011362829242388961,0.055662192966301705,-0.04404905763066552,90.2439331691539,15.903239054621565,0.022149681861956382,6,-0.014750003814697266,-0.025000013411045074,-0.008187513798475266,-0.0428750142455101,0.009249985218048096,1,-0.1100352076649892,1.625007916255332,0.2692500054836273,1.9999908300627223,0.2707499861717224,-1.0540500484891053,0.2722499966621399,-0.1100352076649892
2611,2009-06-10,0.2930000126361847,0.29475000500679016,0.27924999594688416,0.2854999899864197,833320000.0,0.031690151560545,1.8181815718817986,0.6818197827683088,79.52523567273053,77.24145688675921,-0.02314570249455805,-0.04569391979873416,-0.023171744745233314,-0.05751379841317322,13.631096930074133,0.015500009059906006,0.015142929529112559,0.03908751383423803,-0.007295130352751922,0.08547015802122798,0.015896191740743082,0.062278835927733006,-0.04834415608760781,94.57366991611921,19.22448391927655,0.023191322093494976,6,-0.019750013947486877,-0.03750001639127731,-0.012437518686056137,-0.04800001531839371,0.008749991655349731,2,-0.11860072711560621,-1.1333314789685303,0.2840000092983246,1.625007916255332,0.2692500054836273,1.9999908300627223,0.2707499861717224,-0.11860072711560621
2612,2009-06-11,0.289249986410141,0.3050000071525574,0.2874999940395355,0.29374998807907104,835156000.0,-0.012798723768998821,-3.375010710227802,-0.599998410547606,77.45663246233624,78.42982085398795,-0.017032490081548446,-0.037631658243046484,-0.01844398160502103,-0.05288053312638477,13.15932117943758,0.01750001311302185,0.019307500038037106,0.031374987959861766,-0.01269508261627561,0.07544505853599917,0.00933995267179305,0.05341002324793048,-0.03858283204657853,62.94114429646916,-12.879874950418554,0.022035035288068702,6,-0.008624985814094543,-0.0326249822974205,-0.008624989539384842,-0.044249989092350006,0.01625001430511469,3,-0.10371651720513653,1.8181815718817986,0.2930000126361847,-1.1333314789685303,0.2840000092983246,1.625007916255332,0.2692500054836273,-0.10371651720513653
2613,2009-06-12,0.2877500057220459,0.2887499928474426,0.2784999907016754,0.2849999964237213,595000000.0,-0.005185758888742731,3.3158053242817616,-0.611112950759959,75.07418744015216,79.0369103149208,-0.012627728050194797,-0.03187890909721858,-0.016165022387375605,-0.050185709438428816,12.44246267922144,0.010749995708465576,0.02327751238290654,0.026137506961822488,-0.014449463159465104,0.06672447708311008,0.00584402190117872,0.04643099202246628,-0.02947625196802417,59.411779555475775,-16.77980562958028,0.020293485060643792,6,-0.007125005125999451,-0.03112500160932541,-0.007125008851289749,-0.04275000840425491,0.011500000953674316,4,-0.08861858910889042,-3.375010710227802,0.289249986410141,1.8181815718817986,0.2930000126361847,-1.1333314789685303,0.2840000092983246,-0.08861858910889042
2614,2009-06-15,0.2829999923706055,0.2862499952316284,0.27799999713897705,0.2824999988079071,445164000.0,-0.01650743095389784,1.3571425530374956,0.1818152262259752,66.00659624534137,77.83866124279389,-0.007139186438177403,-0.023240510587111518,-0.011053960246244998,-0.04439605631899768,12.22511873743883,0.009750008583068848,0.02560415320304954,0.018162494152784425,-0.018010803248844187,0.054335791554413065,7.58454519700913e-05,0.03624914285359873,-0.018184563140788812,35.29409186651034,-37.09697853995269,0.018086648700814317,6,-0.0023749917745590765,-0.026374988257885035,-0.0034375004470348913,-0.037000000476837214,0.023750007152557318,0,-0.05388691798063694,3.3158053242817616,0.2877500057220459,-3.375010710227802,0.289249986410141,1.8181815718817986,0.2930000126361847,-0.05388691798063694
2615,2009-06-16,0.2752499878406525,0.2865000069141388,0.2712500095367432,0.2829999923706055,594912000.0,-0.02738517575577848,1.067791541817117,-15.50020861894088,59.6385518375279,75.30277327582169,0.0013833593794175814,-0.01271648196206382,-0.003621920160455372,-0.03558503827623996,12.279840365440602,0.015249997377395574,0.02587789752942149,0.00823749005794533,-0.0246400661139487,0.04111504622983936,-0.008201288028001685,0.024676268143892344,-0.004808717701652143,11.851788404379151,-57.62734912290226,0.016438778085947018,6,0.008500009775161688,-0.018624983727932032,-0.00649999082088476,-0.026999995112419184,0.049750000238418524,1,0.01271576638746108,1.3571425530374956,0.2829999923706055,3.3158053242817616,0.2877500057220459,-3.375010710227802,0.289249986410141,0.01271576638746108
2616,2009-06-17,0.28200000524520874,0.2847500145435333,0.26875001192092896,0.2795000076293945,799016000.0,0.02452322507808402,2.999992549434502,-0.3225801489730774,61.159418687378455,72.79152126234993,-0.002624923075560892,-0.016720557911115375,-0.010642200565151416,-0.04133978153069179,12.620934004281992,0.01600000262260437,0.0249001418457373,0.012700007110834133,-0.017415825120335515,0.04281583934200378,-0.002357909004750691,0.027757923226418957,0.023000001907348633,36.5517105302101,-29.476612872323585,0.015057916115584824,6,0.0017499923706054688,-0.02537500113248825,-0.014375008642673492,-0.0337500125169754,0.041999995708465576,2,0.03989357823373685,1.067791541817117,0.2752499878406525,1.3571425530374956,0.2829999923706055,3.3158053242817616,0.2877500057220459,0.03989357823373685
2617,2009-06-18,0.2764999866485596,0.2862499952316284,0.273499995470047,0.2809999883174896,566376000.0,-0.019503611682087252,-1.4285750778409463,-1.8000023841880026,58.77436317703537,70.30044809629402,0.003957532274966757,-0.009066664488568132,-0.005167607895451398,-0.03497015322415045,13.541261765189299,0.012749999761581421,0.023387314563391326,0.005537489056587297,-0.022091767479811286,0.03316674559298585,-0.008277139211611995,0.01935211732478659,0.027775020599365152,38.74991059294785,-24.57953838064755,0.013814628268199283,6,0.007250010967254583,-0.019874982535839136,-0.011624991893768366,-0.02824999392032629,0.04900002479553217,3,0.09132014055056126,2.999992549434502,0.28200000524520874,1.067791541817117,0.2752499878406525,1.3571425530374956,0.2829999923706055,0.09132014055056126
2618,2009-06-19,0.2795000076293945,0.2865000069141388,0.2757500112056732,0.27924999594688416,747564000.0,0.010849985988057087,-1.9655237617616712,-0.055558131063930864,53.75000419094775,67.82359529683025,0.0026029584535774974,-0.009584968711371322,-0.008521395752116856,-0.03726190503123747,14.682947467006802,0.010749995708465576,0.022234080615880114,0.006650009751319852,-0.017517393943897952,0.030817413446537656,-0.005433692096289078,0.01873371159892878,0.024064499711990373,60.56337318730441,1.2640469467594073,0.012083701847608909,6,0.007375001907348688,-0.022875003516673986,-0.020500011742114965,-0.03125001490116114,0.046499997377395685,4,0.09302322853721035,-1.4285750778409463,0.2764999866485596,2.999992549434502,0.28200000524520874,1.067791541817117,0.2752499878406525,0.09302322853721035
2619,2009-06-22,0.2637499868869781,0.2804999947547913,0.2627499997615814,0.2804999947547913,574864000.0,-0.05635069879246757,1.1194013917233132,-66.99690070331727,45.989297313044766,64.15269855849938,0.019546252778282924,0.008013241279650418,0.006176800625513845,-0.021027722884809336,15.424917800317111,0.017749994993209894,0.01957387368740149,-0.010012510418891951,-0.031000907098955532,0.01097588626117163,-0.020506708758923742,0.0004816879211398395,0.03911823054599761,4.210470838906655,-51.45057720450342,0.010494198340031778,6,0.020125016570091303,-0.005249984562396948,-0.004749990999698583,-0.015499994158744757,0.05575001239776617,0,0.13459723811836466,-1.9655237617616712,0.2795000076293945,-1.4285750778409463,0.2764999866485596,2.999992549434502,0.28200000524520874,0.13459723811836466
2620,2009-06-23,0.26249998807907104,0.2667500078678131,0.25224998593330383,0.26625001430511475,589764000.0,-0.004739332208735569,5.1052552326456855,0.22388205758695454,49.85506585355657,60.85601302303562,0.019473606543895905,0.01007514291725986,0.00665308364082573,-0.019092334910376124,15.597499874968475,0.014500021934509277,0.017350000027759382,-0.011450009047985099,-0.031934670532882625,0.009034652436912427,-0.02169233979043389,-0.0012076783055363083,0.038763500647048865,29.926995231631338,-26.548538261398278,0.010242330742448775,6,0.016125008463859558,0.0017500147223472595,-0.0052499920129776,-0.007374994456768036,0.05950000882148748,1,0.168571479823316,1.1194013917233132,0.2637499868869781,-1.9655237617616712,0.2795000076293945,-1.4285750778409463,0.2764999866485596,0.168571479823316
2621,2009-06-24,0.2712500095367432,0.2775000035762787,0.265749990940094,0.265749990940094,515096000.0,0.03333341659061895,-3.2727174207531835,-1.466661368513088,49.415213035761376,57.74029975341618,0.008173415186821853,0.002392914278517899,-0.002841347015919926,-0.026967399100915723,15.505724214997995,0.015000015497207642,0.01633758208613384,-0.0032999888062476557,-0.0226428835735335,0.01604290596103819,-0.012971436189890606,0.006371458577395295,0.027072669021807716,55.47448748738313,1.150164504595054,0.009671447383642926,6,-0.0007500201463699896,-0.004000008106231745,-0.014437511563301142,-0.014500014483928736,0.05199998617172236,2,0.1981565959541356,5.1052552326456855,0.26249998807907104,1.1194013917233132,0.2637499868869781,-1.9655237617616712,0.2795000076293945,0.1981565959541356
2622,2009-06-25,0.2854999899864197,0.28600001335144043,0.2660000026226044,0.26875001192092896,870444000.0,0.052534488290022274,1.2535191876317955,3.0454402600920853,57.50635630622626,55.7883185163133,-0.00744764159773581,-0.010609247099595431,-0.017419535964351363,-0.040422323383574266,15.781745136754582,0.020000010728836004,0.01388399848346139,0.009812492132186879,-0.009282755240724638,0.028907739505098395,0.00026486844573109236,0.019360115818642665,0.010058327014616453,97.08024433538687,41.9648581009296,0.009547623686455764,6,-0.016124993562698364,-0.015499986708164215,-0.030062489211559296,-0.028749994933605194,0.04649999737739563,3,0.13485118149771558,-3.2727174207531835,0.2712500095367432,5.1052552326456855,0.26249998807907104,1.1194013917233132,0.2637499868869781,0.13485118149771558
2623,2009-06-26,0.289249986410141,0.2902500033378601,0.2817499935626984,0.2842499911785126,513956000.0,0.013134839072672877,1.4285641300738083,0.29850756891017655,59.95022869180698,55.115388788142816,-0.012250791528882365,-0.012769309131993312,-0.02169465686977079,-0.043387303860515064,16.150976974283505,0.008500009775161688,0.010569334878594794,0.012137489020824455,-0.006512669127678283,0.030787647169327192,0.002812409946573058,0.02146256809507585,0.003709830726831176,97.36837771132386,40.60440965012404,0.009325079074251372,6,-0.01799999177455902,-0.01924998313188553,-0.04206249117851257,-0.030874989926815033,0.04500001668930054,4,0.1253242065240765,1.2535191876317955,0.2854999899864197,-3.2727174207531835,0.2712500095367432,5.1052552326456855,0.26249998807907104,0.1253242065240765
2624,2009-06-29,0.289249986410141,0.2944999933242798,0.2862499952316284,0.2899999916553497,510056000.0,0.0,-1.4444483690373169,-0.15000119209402127,53.0612074670107,54.38457274697424,-0.012595553067304976,-0.012151893504950273,-0.022295084253582176,-0.04269012112535242,16.05506515141981,0.008249998092651367,0.007491010135013465,0.01134998947381971,-0.007975751494955885,0.030675730442595306,0.0016871189894319127,0.021012859958207508,-0.03700000047683716,87.5739503059587,33.59730099361556,0.009662870484387808,6,-0.015874996781349182,-0.018124982714653015,-0.043624989688396454,-0.03024999052286148,0.04575002193450933,0,0.127052792820324,1.4285641300738083,0.289249986410141,1.2535191876317955,0.2854999899864197,-3.2727174207531835,0.2712500095367432,0.127052792820324
2625,2009-06-30,0.28224998712539673,0.29225000739097595,0.2770000100135803,0.28824999928474426,589844000.0,-0.024200517246761866,1.1785666389221798,7.999960263848641,43.58208190415796,52.43153532661641,-0.005026804125754514,-0.004517146222012269,-0.01541700952978875,-0.03528204024440584,15.527587704666896,0.01524999737739563,0.004509252370407613,0.003799991309642814,-0.015354232415005609,0.022954215034291237,-0.005777120552681425,0.013377103171967053,-0.029155001044273376,57.3912863199577,8.196700066790285,0.00957711186232422,6,-0.00887499749660492,-0.009374983608722687,-0.03662499040365219,-0.023249991238117218,0.04575002193450928,1,0.1319752483914136,-1.4444483690373169,0.289249986410141,1.4285641300738083,0.289249986410141,1.2535191876317955,0.2854999899864197,0.1319752483914136
2626,2009-07-01,0.28349998593330383,0.28725001215934753,0.2787500023841858,0.2840000092983246,696420000.0,0.004428693941274764,1.4285641300738243,0.08333705861608229,46.46154128305761,51.06344400506333,-0.006751664484136832,-0.004356249320709105,-0.016752743013693783,-0.036316126991463,15.625053319775443,0.008500009775161743,0.0028952302292407084,0.0040124908089637645,-0.013759070083451508,0.021784051701379037,-0.004873289637243872,0.0128982712551714,-0.02957689970731736,61.40347024629267,13.371564748718221,0.008885780446207628,7,-0.010124996304512024,-0.005249977111816406,-0.03674998879432678,-0.024499990046024323,0.059250026941299494,2,0.13580251455925008,1.1785666389221798,0.28224998712539673,-1.4444483690373169,0.289249986410141,1.4285641300738083,0.289249986410141,0.13580251455925008
2627,2009-07-02,0.2725000083446503,0.2777499854564667,0.26875001192092896,0.2742500007152557,552312000.0,-0.03880062834021225,1.0571457765667576,3.499821194421044,41.59780392352614,49.71319953090538,0.004046812389957577,0.007023518310264876,-0.006234051252549833,-0.02511011641409716,15.312007078853632,0.014749974012374878,0.0020480628729881434,-0.006999987363815241,-0.024750452151442837,0.010750477423812355,-0.01587521975762901,0.001875245029998529,-0.017765383976697968,14.563103425128626,-30.70622618058271,0.008875232393813786,7,0.000874981284141485,0.005750000476837103,-0.024187512695789393,-0.013500012457370814,0.058999985456466564,3,0.18623848003567067,1.4285641300738243,0.28349998593330383,1.1785666389221798,0.28224998712539673,-1.4444483690373169,0.289249986410141,0.18623848003567067
2628,2009-07-06,0.2637499868869781,0.2725000083446503,0.2592499852180481,0.2722499966621399,752456000.0,-0.032110169503574704,1.9444387415518765,4.857169618528951,39.84169396578153,49.030132492320575,0.011541450593970382,0.016044856755696724,0.002068155991373277,-0.016035196183578238,14.95706039893605,0.013250023126602228,0.00019772571371901027,-0.015400008857250291,-0.03412615361081456,0.0033261358963139753,-0.024763081234032425,-0.006036936480468158,-0.008220055139899207,12.765959245650397,-32.37036646842937,0.009363072376782142,7,0.009625002741813715,0.014625012874603327,-0.014499992132186834,-0.004749990999698583,0.060000002384185847,0,0.2587677871850802,1.0571457765667576,0.2725000083446503,1.4285641300738243,0.28349998593330383,1.1785666389221798,0.28224998712539673,0.2587677871850802
2629,2009-07-07,0.25224998593330383,0.26625001430511475,0.2515000104904175,0.2647500038146973,1072996000.0,-0.04360190151820642,-1.1071481029715111,1.4705886477825314,38.32488077567061,47.74900081699991,0.023734569652489934,0.02762216000507134,0.012767932084859823,-0.0038068309296601655,15.069857762289837,0.014750003814697266,-0.0014345027370071262,-0.026050008833408356,-0.04794365631272912,-0.00415636135408759,-0.03699683257306874,-0.015103185093747973,0.04225000739097595,1.840430674673436,-45.543734478235926,0.010946823739660376,7,0.0207500159740448,0.026000022888183594,-0.00012499094009399414,0.0067500099539756775,0.08350002765655518,1,0.32507441720063723,1.9444387415518765,0.2637499868869781,1.0571457765667576,0.2725000083446503,1.4285641300738243,0.28349998593330383,0.32507441720063723
2630,2009-07-08,0.2527500092983246,0.25450000166893005,0.24275000393390656,0.2537499964237213,1205860000.0,0.001982253291990199,8.400007152564195,0.07999885559245705,34.146357222445275,46.052461282187,0.02425694410373902,0.025993632923913546,0.011787434032165978,-0.0036360483448409364,14.66729051083065,0.011749997735023499,-0.0028109012872561956,-0.02398748546838758,-0.048475117218790664,0.0005001462820155012,-0.03623130134358915,-0.011743669593186012,0.04088998436927793,22.471918013491408,-25.19677766714214,0.012243815875201548,7,0.015874989330768585,0.02112499624490738,0.0028749890625476837,0.0062499865889549255,0.09299999475479126,2,0.3254203601205208,-1.1071481029715111,0.25224998593330383,1.9444387415518765,0.2637499868869781,1.0571457765667576,0.2725000083446503,0.3254203601205208
2631,2009-07-09,0.25824999809265137,0.26249998807907104,0.2562499940395355,0.25699999928474426,714564000.0,0.021760587901047623,-3.545434841506367,-1.2500149013530428,40.10841255308682,44.11935642072707,0.018683775700261362,0.018716374853969042,0.005836795943344741,-0.008422446894592567,13.71356339759065,0.00974997878074646,-0.0020799516664655737,-0.016749995946884144,-0.04131033790751848,0.007810346013750191,-0.02903016692720134,-0.004469824966566949,0.0333543959856033,44.28572097603509,-4.324790452943191,0.01228017098031718,7,0.010375000536441803,0.015625007450580597,-0.00012499839067459106,0.0007499977946281433,0.07725000381469727,3,0.27008716934135535,8.400007152564195,0.2527500092983246,-1.1071481029715111,0.25224998593330383,1.9444387415518765,0.2637499868869781,0.27008716934135535
2632,2009-07-10,0.2592499852180481,0.26100000739097595,0.2527500092983246,0.25824999809265137,520008000.0,0.003872167019486117,2.6666401758986993,0.799990463247741,38.781152915442675,41.76723689001992,0.01516321741063481,0.016183354262067406,0.004525498890848134,-0.008504178692850917,12.354609372235014,0.008249998092651367,-0.001616185549822291,-0.01425000876188276,-0.03881035283005829,0.010310335306292773,-0.026530180795970526,-0.0019698367277949935,0.03040023325443264,55.46211374067165,8.018068943874574,0.01228017203408777,7,0.009375013411045074,0.014625020325183868,-0.0011249855160713196,-0.0002499893307685852,0.06225001811981201,4,0.32208305657693925,-3.545434841506367,0.25824999809265137,8.400007152564195,0.2527500092983246,-1.1071481029715111,0.25224998593330383,0.32208305657693925
2633,2009-07-13,0.26225000619888306,0.2644999921321869,0.2487500011920929,0.2644999921321869,556012000.0,0.011571923440272247,13.000079473356557,-2.250014901353043,49.03227071732064,41.31957725116547,0.008862461785838938,0.011778895404398249,0.0007590415971859832,-0.010643004702646564,11.624983417150471,0.015749990940093994,-0.0016601084755454298,-0.009974987804889701,-0.03406358204928728,0.014113606439507848,-0.02201928492708849,0.002069309317309087,0.025524203692054714,82.97869642163039,28.823904161745475,0.01204429712219878,7,0.005249999463558197,0.011624999344348907,-0.003562506288290024,-0.003250010311603546,0.07099997997283936,0,0.2640609569698793,2.6666401758986993,0.2592499852180481,-3.545434841506367,0.25824999809265137,8.400007152564195,0.2527500092983246,0.2640609569698793
2634,2009-07-14,0.26774999499320984,0.26875001192092896,0.26124998927116394,0.2642500102519989,452568000.0,0.020972311398748777,1.7272717420753183,-1.5555584990132059,53.21101318775462,42.38945850489843,-8.968254794072816e-06,0.005352248514340907,-0.005612405971754275,-0.014993582388111548,10.784310862287011,0.007500022649765015,-0.0037059293850413844,-0.0037124991416931374,-0.027325758911429965,0.01990076062804369,-0.015519129026561551,0.008094130743175276,0.01822324665944669,96.15378222876599,37.32599930365046,0.01180662988486841,7,-0.002749986946582794,0.006125010550022125,-0.008187495172023773,-0.008749999105930328,0.06174999475479126,1,0.20915030933753798,13.000079473356557,0.26225000619888306,2.6666401758986993,0.2592499852180481,-3.545434841506367,0.25824999809265137,0.20915030933753798
2635,2009-07-15,0.2787500023841858,0.2842499911785126,0.2750000059604645,0.2775000035762787,1022808000.0,0.04108312827888172,-1.9599980926495482,0.3571440735694823,54.46428191296866,43.278651908221875,-0.012915904564133662,-0.005662417196482417,-0.017881765647754122,-0.024844389046966397,10.020824545050205,0.016499996185302734,-0.006285678738135236,0.007112507522106182,-0.016670209946231196,0.03089522499044356,-0.004778851212062507,0.01900386625627487,-0.035999998450279236,84.50706944866528,24.211854362471186,0.011891358734168692,7,-0.015250004827976227,-0.004874996840953827,-0.016499999910593033,-0.01975000649690628,0.0637499988079071,2,0.2044843433834782,1.7272717420753183,0.26774999499320984,13.000079473356557,0.26225000619888306,2.6666401758986993,0.2592499852180481,0.2044843433834782
2636,2009-07-16,0.2932499945163727,0.2942500114440918,0.2802500128746033,0.2817499935626984,952076000.0,0.0520179085494763,1.0740685142587105,9.200009536752214,54.59940904738339,44.723274699761575,-0.02892967769763599,-0.020318093507601498,-0.03310581559369741,-0.03795948436926533,9.584893839142525,0.015500009059906006,-0.00777780199588074,0.021050000190734885,-0.004248530015314611,0.046348530396784354,0.008400735087710165,0.033699265293759606,-0.04966999083757401,97.80216109363363,40.41841850353099,0.01264926510302474,7,-0.024749986827373505,-0.019374988973140717,-0.029124993830919266,-0.03424999862909317,0.05500000715255737,3,0.1790281688609272,-1.9599980926495482,0.2787500023841858,1.7272717420753183,0.26774999499320984,13.000079473356557,0.26225000619888306,0.1790281688609272
2637,2009-07-17,0.3017500042915344,0.30274999141693115,0.2902500033378601,0.2932499945163727,850356000.0,0.028985541122276803,1.3809537325336838,0.7391312235018539,57.02248065779406,46.63225099887408,-0.036704065767508065,-0.028279340041688472,-0.04205261387218295,-0.04527057660364381,9.202661406141983,0.012499988079071045,-0.0076254484263951205,0.028287509083747886,-0.00022992503255603314,0.05680494320005178,0.014028792025595926,0.042546226141899846,-0.056143200302124024,98.14817165478529,43.92934799804639,0.014258717058151951,7,-0.02900000661611557,-0.02787499874830246,-0.03737500682473183,-0.04275000840425491,0.03674998879432678,4,0.11184754643186956,1.0740685142587105,0.2932499945163727,-1.9599980926495482,0.2787500023841858,1.7272717420753183,0.26774999499320984,0.11184754643186956
2638,2009-07-20,0.3055000007152557,0.3087500035762787,0.3002499938011169,0.30425000190734863,782756000.0,0.012427494185213606,1.1935496275673387,0.14705851416309262,58.76011431237454,48.90283250295229,-0.0378939768184855,-0.03160185307001934,-0.045546097946449204,-0.047833705412574645,8.890747281340856,0.008500009775161799,-0.007802638035801557,0.030737505853176084,-0.001114320341254471,0.06258933204760664,0.014811592755960834,0.04666341895039133,-0.056464605480194024,93.15789077420752,41.37544284935153,0.015925913097215277,7,-0.02974999696016306,-0.02974999696016306,-0.03687499836087221,-0.04650000482797617,0.036000013351440485,0,0.052373167218148,1.3809537325336838,0.3017500042915344,1.0740685142587105,0.2932499945163727,-1.9599980926495482,0.2787500023841858,0.052373167218148
2639,2009-07-21,0.2992500066757202,0.3059999942779541,0.29225000739097595,0.304749995470047,941296000.0,-0.020458245580695866,2.437502561141431,-4.399995231624066,59.23914029377314,51.69091951087761,-0.027128793328040746,-0.02377487206509188,-0.037914125689629596,-0.04052492417437986,9.293511852934317,0.01374998688697815,-0.006685075157153719,0.022712510824203502,-0.010483588452962489,0.055908610101369466,0.006114461185620534,0.03931056046278647,-0.0454374427733612,71.85185904692608,19.920536885136258,0.016598049638582982,7,-0.020500004291534424,-0.023500002920627594,-0.030625004321336746,-0.040250010788440704,0.04624998569488531,1,0.113617305722723,1.1935496275673387,0.3055000007152557,1.3809537325336838,0.3017500042915344,1.0740685142587105,0.2932499945163727,0.113617305722723
2640,2009-07-22,0.30674999952316284,0.3095000088214874,0.29124999046325684,0.2932499945163727,600908000.0,0.025062632180890665,-1.0857148209392664,-2.4545513657619384,61.83206778367489,54.10465898094296,-0.029238039334770594,-0.029291584286683325,-0.044061567049278993,-0.046919752423382755,9.845227377668634,0.01825001835823059,-0.004324770350096818,0.028000003099441506,-0.007100605269255378,0.06310061146813842,0.010449698915093064,0.04555030728378995,-0.04854244044689027,90.59825750636546,38.21831228118291,0.017550304184348452,7,-0.02762499451637268,-0.03062499314546585,-0.03812499716877937,-0.04775000363588333,0.04350000619888306,2,0.07416459742527359,2.437502561141431,0.2992500066757202,1.1935496275673387,0.3055000007152557,1.3809537325336838,0.3017500042915344,0.07416459742527359
2641,2009-07-23,0.32499998807907104,0.32600000500679016,0.30399999022483826,0.3072499930858612,1046120000.0,0.059494665311417894,1.227846343977148,1.3148139563120191,74.881504002974,58.11580910177977,-0.041374807322887064,-0.045648725882196595,-0.060356374227330756,-0.06366780866433741,10.647876305528344,0.022000014781951904,-9.61403479496914e-05,0.043562492728233315,0.0030639956087494813,0.08406098984771715,0.023313244168491398,0.06381174128797523,-0.061663184028276974,97.20274998311896,38.385249371325074,0.02024924855974192,7,-0.03762498497962952,-0.04062498360872269,-0.054812487214803696,-0.06599999219179153,0.04325002431869507,3,0.05384619616898001,-1.0857148209392664,0.30674999952316284,2.437502561141431,0.2992500066757202,1.1935496275673387,0.3055000007152557,0.05384619616898001
2642,2009-07-24,0.3240000009536743,0.32499998807907104,0.3129999935626984,0.3149999976158142,650592000.0,-0.0030768835756185275,1.1818216300277875,0.5070425845924468,80.81842835779267,61.64760439516555,-0.0337760387324475,-0.043865534984814714,-0.056905063974605485,-0.06127620968804709,11.027103653031336,0.011999994516372625,0.004926260341117983,0.04063750505447389,-0.004111055065268321,0.08538606517421612,0.018263224994602756,0.06301178511434502,-0.05314361278816071,94.24459506165005,28.379060881492748,0.022374280059871115,7,-0.030375003814697266,-0.03962499648332596,-0.05381250008940697,-0.0650000050663948,0.039000004529953,4,0.07484568099962141,1.227846343977148,0.32499998807907104,-1.0857148209392664,0.30674999952316284,2.437502561141431,0.2992500066757202,0.07484568099962141
2643,2009-07-27,0.3255000114440918,0.33024999499320984,0.3179999887943268,0.3210000097751617,677484000.0,0.004629661993834189,-1.3333248184194617,0.5000000000000062,91.73791205749494,65.92837093624782,-0.028340852647207204,-0.0448078613343606,-0.0559824940713769,-0.06159328169016043,11.286439587408973,0.012250006198883057,0.00937095825700418,0.040325014293193795,-0.008204443308479303,0.08885447189486687,0.016060285492357274,0.06458974309403032,-0.04802638925762498,87.82055641693597,13.28388871812264,0.02426472880083654,7,-0.02287501096725464,-0.0390000119805336,-0.05531251057982445,-0.06650001555681229,0.025249987840652466,0,0.039938498263316635,1.1818216300277875,0.3240000009536743,1.227846343977148,0.32499998807907104,-1.0857148209392664,0.30674999952316284,0.039938498263316635
2644,2009-07-28,0.32600000500679016,0.3294999897480011,0.320499986410141,0.3232499957084656,563180000.0,0.0015360784796292215,-1.1818116138354555,0.6111129507599514,91.73790925146045,70.06988508496912,-0.02202534262772171,-0.044705546137138785,-0.05418145759697268,-0.06081558399580428,11.33773905413911,0.009000003337860107,0.014360927329410633,0.038987506926059734,-0.012861081843067335,0.09083609569518683,0.013063212541496172,0.0649118013106233,-0.04113769062737932,89.10259104417392,7.650433683112226,0.025924294384563545,7,-0.020750001072883606,-0.039500005543231964,-0.054249998182058334,-0.06700000911951065,0.02974998950958252,1,0.04754603933083734,-1.3333248184194617,0.3255000114440918,1.1818216300277875,0.3240000009536743,1.227846343977148,0.32499998807907104,0.04754603933083734
2645,2009-07-29,0.31949999928474426,0.3242500126361847,0.3162499964237213,0.32225000858306885,373972000.0,-0.01993866755281337,1.370369062178522,-1.0,84.5070526586198,73.39295659732872,-0.010210844496848004,-0.037177906806771355,-0.04583566245685278,-0.05311460613791652,11.902816071763628,0.009750008583068848,0.018290010454052597,0.030625000596046448,-0.023143880642865933,0.08439388183495883,0.0037405599765902853,0.05750944121550261,-0.028283409619401567,59.04764283540946,-25.98610535608246,0.026884440619456187,7,-0.00925000011920929,-0.032999999821186066,-0.04831249639391899,-0.06050000339746475,0.04475000500679016,2,0.08137713034136684,-1.1818116138354555,0.32600000500679016,-1.3333248184194617,0.3255000114440918,1.1818216300277875,0.3240000009536743,0.08137713034136684
2646,2009-07-30,0.3219999969005585,0.3292500078678131,0.3192499876022339,0.32499998807907104,468444000.0,0.00782471868986212,-1.3529432389126723,1.0909021945272082,84.76455501080319,76.47540930321861,-0.009167878881930325,-0.03862607058646156,-0.046567834983300915,-0.05435097564944086,12.58644371626707,0.010000020265579224,0.021895144214990114,0.031199997663497958,-0.024481336264850884,0.0868813315918468,0.0033593306993235372,0.05904066462767238,-0.025318730489314434,52.17392806670208,-35.08850686857581,0.027840666964174424,7,-0.01125000417232519,-0.03549999743700033,-0.05056249722838407,-0.06300000101327902,0.05575001239776606,3,0.08773294749506366,1.370369062178522,0.31949999928474426,-1.1818116138354555,0.32600000500679016,-1.3333248184194617,0.3255000114440918,0.08773294749506366
2647,2009-07-31,0.3232499957084656,0.32774999737739563,0.31450000405311584,0.3219999969005585,541560000.0,0.0038819839128541034,1.5853640098507558,-0.4166674945113787,84.46328520733337,79.33131718043627,-0.00787558103327518,-0.03781801326768791,-0.04622470030736153,-0.05461663305983977,13.799574893277999,0.013249993324279785,0.02496782089547339,0.029912497103214253,-0.02687201996123295,0.08669701416766146,0.0015202385709906507,0.058304755635437855,-0.02186910729574626,55.555534530977404,-30.916601319539758,0.028392258532223602,7,-0.012500002980232239,-0.03674999624490738,-0.054375000298023224,-0.06424999982118607,0.06499999761581421,4,0.13921119036884821,-1.3529432389126723,0.3219999969005585,1.370369062178522,0.31949999928474426,-1.1818116138354555,0.32600000500679016,0.13921119036884821
2648,2009-08-03,0.3319999873638153,0.335750013589859,0.32475000619888306,0.3310000002384186,471900000.0,0.027068806717761573,1.588224981943383,0.7999904632477766,85.01363274040499,82.19514967450647,-0.013936846508631973,-0.04341882631722377,-0.0531986791106156,-0.06242120413705732,14.660053882694138,0.012500017881393433,0.027472903480232236,0.035249988734722126,-0.022246465354065825,0.0927464428235101,0.006501761690328123,0.06399821577911613,-0.026577424029827323,82.35282567963289,-2.7750721345995686,0.02874822704439399,8,-0.018499985337257385,-0.042749978601932526,-0.06231248751282692,-0.0729999914765358,0.06700000166893005,0,0.09337355210752252,1.5853640098507558,0.3232499957084656,-1.3529432389126723,0.3219999969005585,1.370369062178522,0.31949999928474426,0.09337355210752252
2649,2009-08-04,0.33425000309944153,0.3400000035762787,0.3257499933242798,0.3262499868869781,695380000.0,0.006777156088143332,-2.1666677704559754,8.000119210824398,83.43374564679502,84.59533610374204,-0.011957457588917031,-0.04132961440273675,-0.053730811165859094,-0.06392266578986222,15.214909925673314,0.014250010251998901,0.0293510568252483,0.033400003612041484,-0.022405202087998233,0.08920520931208117,0.005497400762021654,0.061302606462061315,-0.023975047724514198,77.45097810055186,-7.435080673526784,0.027902602850019848,8,-0.012250006198883057,-0.04287499934434891,-0.06362500414252281,-0.07525000721216202,0.07749998569488525,1,0.04936423644667509,1.588224981943383,0.3319999873638153,1.5853640098507558,0.3232499957084656,-1.3529432389126723,0.3219999969005585,0.04936423644667509
2650,2009-08-05,0.3350000083446503,0.3375000059604645,0.328249990940094,0.3322499990463257,610768000.0,0.0022438451406257,1.3870992551346488,0.34375046566034817,80.14441971317471,85.18010451598657,-0.009251696635382278,-0.03752567372189314,-0.05314595080347001,-0.06389219732257545,15.351629224710027,0.009250015020370483,0.030940112682891097,0.030037508904934007,-0.022891262699568926,0.08296628050943694,0.0035731231026825405,0.056501894707185474,-0.019374544293479734,80.39217519558527,-2.7419364018346783,0.026464385802251456,8,-0.008500009775161799,-0.0436250045895577,-0.06275001168251043,-0.07600001245737081,0.0729999840259552,2,0.061940255686127044,-2.1666677704559754,0.33425000309944153,1.588224981943383,0.3319999873638153,1.5853640098507558,0.3232499957084656,0.061940255686127044
2651,2009-08-06,0.328000009059906,0.3422499895095825,0.32600000500679016,0.3362500071525574,957588000.0,-0.020895519732473167,-1.6530573518034652,-2.999989162828441,69.37270379076871,83.9083573418728,-0.0019907393142713503,-0.026385025038215826,-0.04488102323027571,-0.05599281735510686,16.123476007374137,0.01624998450279236,0.03300657860503764,0.019550009071826913,-0.029466264204068227,0.06856628234772205,-0.004958127566120685,0.04405814570977451,-0.007987127894215962,48.64869218749161,-31.24013775336615,0.024508136637947577,8,0.00037498772144317627,-0.03550001233816147,-0.05487501248717308,-0.0690000131726265,0.07324999570846558,3,0.11051827509250978,1.3870992551346488,0.3350000083446503,-2.1666677704559754,0.33425000309944153,1.588224981943383,0.3319999873638153,0.11051827509250978
2652,2009-08-07,0.3427500128746033,0.3557499945163727,0.33799999952316284,0.34575000405311584,1401872000.0,0.04496952258316367,-1.8399951362679439,0.36363537843538907,73.65080602525501,81.89867889384614,-0.015423274230238704,-0.036426264984202816,-0.05828145553506947,-0.06993615344339116,16.967685368852862,0.027749985456466675,0.03472561704988897,0.030125011503696508,-0.015342300450309931,0.07559232345770295,0.0073913555266932884,0.05285866748069973,-0.0182897100401348,58.06455954554344,-19.313620254194696,0.022733655977003216,8,-0.007625013589859064,-0.04350001364946371,-0.06693751364946371,-0.08375001698732382,0.06674998998641962,4,0.10211523007739798,-1.6530573518034652,0.328000009059906,1.3870992551346488,0.3350000083446503,-2.1666677704559754,0.33425000309944153,0.10211523007739798
2653,2009-08-10,0.3314999938011169,0.3502500057220459,0.3294999897480011,0.3452500104904175,693312000.0,-0.032822811527077334,-1.3380267028435573,4.583352373762062,69.25372146450188,79.40043580640629,-0.0036125518343642082,-0.020788016169615953,-0.04572028994235794,-0.058060440742500774,17.388319702624276,0.0207500159740448,0.03309532045876973,0.015412493050098341,-0.0240534425054304,0.05487842860562708,-0.004320474727666057,0.03514546082786274,0.024250000715255793,19.166667494508737,-56.47702046601672,0.019732967777764378,8,0.003625005483627375,-0.03224999457597727,-0.05568749457597727,-0.07249999791383738,0.06700000166893016,0,0.17119155530726804,-1.8399951362679439,0.3427500128746033,-1.6530573518034652,0.328000009059906,1.3870992551346488,0.3350000083446503,0.17119155530726804
2654,2009-08-11,0.32374998927116394,0.33425000309944153,0.3219999969005585,0.3292500078678131,481884000.0,-0.023378596304296062,-1.722222590152013,0.40000086697559734,60.11903896049523,76.69065650661467,0.004229500724261259,-0.009093764378629576,-0.03713319510832702,-0.04967555501281107,17.92436617342791,0.012250006198883001,0.030815698285085236,0.004862488806247733,-0.02746416510927374,0.03718914272176921,-0.011300838151513004,0.02102581576400847,0.03200000524520874,5.185162945864694,-65.73444576603848,0.016163326957760727,8,0.011375010013580322,-0.024499990046024323,-0.047874994575977325,-0.06474999338388443,0.05725002288818354,1,0.2324324393986439,-1.3380267028435573,0.3314999938011169,-1.8399951362679439,0.3427500128746033,-1.6530573518034652,0.328000009059906,0.2324324393986439
2655,2009-08-12,0.335750013589859,0.33924999833106995,0.32374998927116394,0.3240000009536743,634940000.0,0.03706571340962794,-1.5306062869334838,-2.1363587103765918,56.91319461879693,73.59606090750287,-0.00583685887895613,-0.017501869267454617,-0.04806689393423086,-0.060744924812949685,19.563334477071663,0.015500009059906006,0.027828529162391202,0.01401251256465913,-0.01303397825300262,0.04105900338232088,0.0004892671558282546,0.027535757973490005,0.01864998102188109,40.740793068553195,-25.74485676705114,0.013523245408830866,8,-0.0006250143051147461,-0.03650001436471939,-0.06012500822544098,-0.0767500177025795,0.04474997520446777,2,0.2263588149762723,-1.722222590152013,0.32374998927116394,-1.3380267028435573,0.3314999938011169,-1.8399951362679439,0.3427500128746033,0.2263588149762723
2656,2009-08-13,0.34575000405311584,0.3470000028610229,0.3322499990463257,0.3382500112056732,564028000.0,0.02978403591510337,1.9500035762821188,0.6382965771752501,62.536016124505224,71.15969767607751,-0.013537203628700034,-0.024629807906843437,-0.05658835017563768,-0.07002209621283795,20.853472098121564,0.01475000381469721,0.024975325049849506,0.021387502551078796,-0.0041671237099498715,0.046942128812107464,0.008610189420564462,0.03416481568159313,0.007353990650177,70.37039653427661,7.0905426985473525,0.012777313130514334,8,-0.0068750083446502686,-0.04350000619888306,-0.07450000196695328,-0.08675000816583633,0.03299999237060547,3,0.18004334804845445,-1.5306062869334838,0.335750013589859,-1.722222590152013,0.32374998927116394,-1.3380267028435573,0.3314999938011169,0.18004334804845445
2657,2009-08-14,0.33550000190734863,0.34575000405311584,0.3310000002384186,0.3452500104904175,427148000.0,-0.02964570361709251,1.7441878517368523,-1.3000023841880648,55.235594251743656,67.85102673289293,-0.0015274246634537358,-0.01235515343409388,-0.04525469570625945,-0.058925901548219306,21.730064353609965,0.014750003814697266,0.02308315099870717,0.009450000524520885,-0.014204088491518885,0.033104089540560655,-0.002377043983498972,0.021277045032540742,0.016359832883834857,47.78761342021885,-11.876270811496227,0.011827044508019875,8,0.0033749938011169434,-0.033250004053115845,-0.06424999982118607,-0.07650000602006912,0.043999999761581476,4,0.19597616240604498,1.9500035762821188,0.34575000405311584,-1.5306062869334838,0.335750013589859,-1.722222590152013,0.32374998927116394,0.19597616240604498
2658,2009-08-17,0.3215000033378601,0.3262499868869781,0.3179999887943268,0.3252499997615814,465032000.0,-0.041728758539187005,1.8695791890617506,0.384614679235594,47.93578013006383,63.90680834214502,0.012098840897187324,0.0030619742812357797,-0.03026302623643823,-0.044216397779326067,21.99377446659559,0.01750001311302185,0.020550411318096762,-0.005349998176097881,-0.02708185984302558,0.016381863490829818,-0.016215929009561758,0.005515932657365996,0.02916543793769838,12.069009813180658,-42.058807098487236,0.010865930833463851,8,0.015374988317489624,-0.01925000548362732,-0.05025000125169754,-0.0625000074505806,0.05199998617172241,0,0.2737169474635581,1.7441878517368523,0.33550000190734863,1.9500035762821188,0.34575000405311584,-1.5306062869334838,0.335750013589859,0.2737169474635581
2659,2009-08-18,0.3332499861717224,0.3370000123977661,0.3212499916553497,0.3215000033378601,636200000.0,0.03654738013024028,-1.5714306567211966,-3.1333317438746233,56.01749793601045,61.22603925579344,0.00021466199365410832,-0.0063350121946793014,-0.04081599997804164,-0.05542883751183031,22.993227585617802,0.015750020742416437,0.01827420139883862,0.004699985682964314,-0.012860141177488515,0.022260112543417143,-0.004080077747262101,0.013480049113190729,0.01545552795496219,52.586172345719206,-0.8813435269415635,0.008780063430226418,8,0.0036250054836273193,-0.0247499942779541,-0.0625624805688858,-0.0742499902844429,0.03525000810623169,1,0.19579898576410315,1.8695791890617506,0.3215000033378601,1.7441878517368523,0.33550000190734863,1.9500035762821188,0.34575000405311584,0.19579898576410315
2660,2009-08-19,0.3294999897480011,0.3314999938011169,0.32499998807907104,0.328249990940094,552996000.0,-0.01125280293871922,1.476189394928534,0.10638303268875678,53.246749225526855,59.43426652632212,0.0034670299410019534,-0.0008361235743942208,-0.03636339947289058,-0.051117728955543895,23.862545220068043,0.008249998092651367,0.014973046911569254,-0.00018751025199892357,-0.014437053902445152,0.014062033398447304,-0.007312282077222065,0.006937261573224218,0.01736319285874205,39.65515646725505,-13.398655850650577,0.0071247718252231175,8,0.007375001907348633,-0.01412498950958252,-0.060062482953071594,-0.07049999386072159,0.033000022172927856,2,0.15629749321307473,-1.5714306567211966,0.3332499861717224,1.8695791890617506,0.3215000033378601,1.7441878517368523,0.33550000190734863,0.15629749321307473
2661,2009-08-20,0.3425000011920929,0.3440000116825104,0.3272500038146973,0.328000009059906,819840000.0,0.03945375371341919,-1.0937506402841728,11.60000476837613,57.563850135474624,57.646826983013185,-0.008113026597155681,-0.013131093957106321,-0.0487854007901406,-0.06320788744679773,24.19484337986949,0.016750007867813055,0.012245248848200552,0.011937500536441825,-0.003220335675679309,0.02709533674856296,0.00435858243038123,0.01951641864250242,0.0026313897859052693,88.28828441817306,34.08235117196451,0.0075789181060605705,8,-0.008375003933906555,-0.02449999749660492,-0.07381249964237213,-0.08350000530481339,0.028250008821487427,3,0.11094886852546715,1.476189394928534,0.3294999897480011,-1.5714306567211966,0.3332499861717224,1.8695791890617506,0.3215000033378601,0.11094886852546715
2662,2009-08-21,0.34825000166893005,0.3487499952316284,0.3382500112056732,0.3452500104904175,607324000.0,0.016788322501675612,4.250020489207776,0.20689605560910843,56.53923830814027,56.234106632306336,-0.014528650885294925,-0.0178883392581079,-0.05375776526593856,-0.06803330461802737,24.618859285910354,0.0104999840259552,0.010379368670705491,0.016475000977516197,-0.00026913016419155555,0.03321913211922395,0.008102935406662348,0.024847066548370045,-0.03025001287460327,98.37400501454256,45.75685073218796,0.008372065570853864,8,-0.014875009655952454,-0.02525000274181366,-0.07706249505281448,-0.08925000578165054,0.01574999094009405,4,0.08758074546626027,-1.0937506402841728,0.3425000011920929,1.476189394928534,0.3294999897480011,-1.5714306567211966,0.3332499861717224,0.08758074546626027
2663,2009-08-24,0.3384999930858612,0.3499999940395355,0.33649998903274536,0.3462499976158142,461456000.0,-0.02799715301175465,-1.2978707214690628,-2.583342439625284,51.6128988476741,55.28897995310399,-0.004113889969006301,-0.007498943145674453,-0.043279027204570886,-0.05750581682355849,24.77373576448924,0.013500005006790161,0.009752973179801172,0.006074993312358834,-0.010652785116589125,0.022802771741306793,-0.002288895902115118,0.014438882526832786,-0.019885004162788378,60.00000000000008,10.089415326400477,0.00836388921447398,8,-0.004500001668930054,-0.015000000596046448,-0.0651874914765358,-0.08187498897314072,0.03725001215934759,0,0.12112262753479341,4.250020489207776,0.34825000166893005,-1.0937506402841728,0.3425000011920929,1.476189394928534,0.3294999897480011,0.12112262753479341
2664,2009-08-25,0.34150001406669617,0.3449999988079071,0.3345000147819519,0.3402499854564667,444088000.0,0.008862691409491363,1.5454512614513192,-0.16129391994524067,52.425374130172905,54.79033323214576,-0.004840294021795977,-0.009779608471497614,-0.045347302822339675,-0.05989063421822577,24.87680259875895,0.0104999840259552,0.007360835993437231,0.008300013840198517,-0.008609659664535863,0.025209687344932896,-0.00015482291216867283,0.016754850592565707,-0.02162962493896481,66.00008821485324,19.12130328779935,0.008454836752367204,8,-0.007500022649765015,-0.01800002157688141,-0.06575001031160355,-0.08300001174211502,0.007499992847442627,1,0.09370417020432864,-1.2978707214690628,0.3384999930858612,4.250020489207776,0.34825000166893005,-1.0937506402841728,0.3425000011920929,0.09370417020432864
2665,2009-08-26,0.3454999923706055,0.3462499976158142,0.3395000100135803,0.3407500088214874,434308000.0,0.01171296673249378,1.1599980926495481,3.799899866488696,56.67938080348856,54.139595974255016,-0.00817106847077348,-0.012365864229779422,-0.04810000106028872,-0.06354129584412349,25.337981113448908,0.006749987602233887,0.006150131686917248,0.010999992489814814,-0.005466885427240387,0.027466870406870014,0.0027665535312872414,0.019233431448342386,-0.024424419046402024,80.21976438470315,32.17833104504497,0.008233438958527598,8,-0.011500000953674372,-0.021999999880790766,-0.06824998930096632,-0.08699999004602438,0.0007500052452086847,2,0.06657019512370144,1.5454512614513192,0.34150001406669617,-1.2978707214690628,0.3384999930858612,4.250020489207776,0.34825000166893005,0.06657019512370144
2666,2009-08-27,0.3502500057220459,0.351749986410141,0.34325000643730164,0.3470000028610229,551072000.0,0.013748229974908988,1.7200091553258248,0.684213498302834,53.09916927908949,53.90221542173789,-0.013651197428031059,-0.015695667356996013,-0.05173942909111101,-0.0679228005350242,25.668683795836632,0.008499979972839355,0.006648894607446554,0.014337505400180806,-0.002457921823135978,0.03113293262349759,0.005939791788522442,0.02273521901183917,-0.028017455569229133,91.3044454772094,42.69134587993345,0.008397713611658383,8,-0.015375018119812012,-0.02037501335144043,-0.07262500002980232,-0.09137500077486038,-0.005750000476837158,3,0.03497503497146126,1.1599980926495481,0.3454999923706055,1.5454512614513192,0.34150001406669617,-1.2978707214690628,0.3384999930858612,0.03497503497146126
2667,2009-08-28,0.3682500123977661,0.3757500052452088,0.359250009059906,0.3597500026226044,883992000.0,0.05139188117531335,-2.4736845407460737,2.6153853207643443,64.383564519967,55.72974702061603,-0.029633330840433902,-0.03178095528000047,-0.06821948176695075,-0.08529020837970502,26.743145311255184,0.025499999523162897,0.007195090640697344,0.030087511241435994,0.008941224404322767,0.05123379807854922,0.019514367822879353,0.040660654659992634,-0.04424641606950991,81.81819495419461,28.262518136284314,0.01057314341855662,8,-0.019750013947486877,-0.023875012993812506,-0.08237500861287117,-0.10112500935792923,-0.018000006675720215,4,0.006788859556408733,1.7200091553258248,0.3502500057220459,1.1599980926495481,0.3454999923706055,1.5454512614513192,0.34150001406669617,0.006788859556408733
2668,2009-08-31,0.3630000054836273,0.3657500147819519,0.3582499921321869,0.3639999926090241,431796000.0,-0.014256637440294151,2.3333200879493496,-0.11764540886986947,65.66866395697616,56.80209880072332,-0.01997842005003253,-0.025391248338021533,-0.06157590267279134,-0.07961133962801659,27.43212024450693,0.010000020265579224,0.0062276695753619715,0.023287503421306588,-0.0003541674700045516,0.04692917431261773,0.01146666797565099,0.035108338866962185,-0.03485669644201489,69.09090252290254,9.02768763216806,0.011820835445655573,8,-0.012625008821487427,-0.017875000834465027,-0.07400000467896461,-0.09587500244379044,-0.015500009059906006,0,0.0027547854277976125,-2.4736845407460737,0.3682500123977661,1.7200091553258248,0.3502500057220459,1.1599980926495481,0.3454999923706055,0.0027547854277976125
2669,2009-09-01,0.35074999928474426,0.37299999594688416,0.3487499952316284,0.36274999380111694,736856000.0,-0.03374657304085238,-2.03124959254644,12.000149013529763,55.97608880567988,57.10535875407367,-0.005570812423175586,-0.012481664574165774,-0.0475381900706906,-0.06725083333766357,27.65739392374452,0.024250000715255737,0.00648134330299005,0.010212497413158439,-0.013775595327514545,0.03420059015383142,-0.0017815489571780807,0.02220654378349496,-0.018798154546844137,31.034457244143898,-30.172800441408516,0.011994046370336492,9,0.0007500052452087957,-0.00562499463558197,-0.056187499314546585,-0.08150000125169754,-0.0009999871253967285,1,0.0712758546299217,2.3333200879493496,0.3630000054836273,-2.4736845407460737,0.3682500123977661,1.7200091553258248,0.3502500057220459,0.0712758546299217
2670,2009-09-02,0.3557499945163727,0.359250009059906,0.3492499887943268,0.3512499928474426,404656000.0,0.01425515393250043,-1.3529432389126723,-0.3750003104410001,54.14937266744326,56.72597236873684,-0.007214325596869964,-0.016703831031432304,-0.050615222521341874,-0.07195445209362689,27.894841672531346,0.010000020265579224,0.008974833019764261,0.014174993336200703,-0.010587090667339594,0.038937077339741,0.0017939513344305547,0.02655603533797085,-0.020294296937887868,38.461503192516524,-20.694955609829222,0.012381042001770155,9,-0.0006249845027923584,-0.010624989867210388,-0.059874992817640305,-0.08649999648332596,-0.0014999806880950928,2,-0.01897396403732965,-2.03124959254644,0.35074999928474426,2.3333200879493496,0.3630000054836273,-2.4736845407460737,0.3682500123977661,-0.01897396403732965
2671,2009-09-03,0.3642500042915344,0.3647499978542328,0.35475000739097595,0.3557499945163727,534020000.0,0.023893211261231784,1.1052618370157514,1.8888903606079672,62.10526051613842,57.34441928073664,-0.013750673798541224,-0.02355659556669898,-0.05733593383378094,-0.08013359224273198,27.99020140355044,0.009999990463256836,0.009886000253422511,0.020862503349781014,-0.0049982007040640375,0.046723207403626066,0.00793215132285846,0.03379285537670357,-0.025570762099711708,57.40741967173294,-3.055464905235283,0.012930352026922531,9,-0.009124994277954102,-0.01912499964237213,-0.06587500497698784,-0.09312500804662704,-0.013999998569488525,3,-0.04941662721660145,-1.3529432389126723,0.3557499945163727,-2.03124959254644,0.35074999928474426,2.3333200879493496,0.3630000054836273,-0.04941662721660145
2672,2009-09-04,0.3777500092983246,0.3802500069141388,0.36274999380111694,0.36274999380111694,513048000.0,0.03706247041245114,-1.3333326710601867,1.7647056761087327,73.78434921202184,59.80791376566417,-0.025285029789355207,-0.03615366180785412,-0.06932247360572497,-0.09309923927461466,27.6873626959422,0.01750001311302185,0.012017620004465601,0.03261250853538511,0.0025395737922809802,0.06268544327848924,0.017576041163833045,0.047648975906937174,-0.036105106062230996,92.0635025757712,24.42660221424771,0.015036467371552068,9,-0.020374998450279236,-0.030375003814697266,-0.07912501320242882,-0.10087501257658005,-0.02875000238418579,4,-0.08802118659077773,1.1052618370157514,0.3642500042915344,-1.3529432389126723,0.3557499945163727,-2.03124959254644,0.35074999928474426,-0.08802118659077773
2673,2009-09-08,0.3882499933242798,0.3882499933242798,0.3774999976158142,0.3804999887943268,549712000.0,0.027796118510914347,1.7741908193518865,0.5166664348710653,73.50426784381551,62.15001306718001,-0.03127470397577997,-0.044463767555342315,-0.07827666937933947,-0.1031141450505787,28.205713367539808,0.010749995708465576,0.012940501776155466,0.04027499258518219,0.005308876759404446,0.07524110841095993,0.022791934672293346,0.057758050498071034,-0.042744579720381704,100.0,29.201042173647522,0.017483057912888872,9,-0.02437499165534973,-0.0351250022649765,-0.08962499722838402,-0.10837499797344208,-0.039749979972839355,1,-0.09787505023984633,-1.3333326710601867,0.3777500092983246,1.1052618370157514,0.3642500042915344,-1.3529432389126723,0.3557499945163727,-0.09787505023984633
2674,2009-09-09,0.39899998903274536,0.3997499942779541,0.38199999928474426,0.38749998807907104,571684000.0,0.027688334560991956,1.7307660565601732,1.4838702234596053,78.02418361492913,64.52165782400675,-0.03688994935890705,-0.05195070748050684,-0.08732409014094566,-0.11334356156039915,29.48552330428113,0.01774999499320984,0.014071043210491463,0.04726248830556867,0.007417897859126221,0.08710707875201112,0.027340193082347475,0.06718478352878987,-0.048365225862401495,98.51484125986501,22.794223374691825,0.019922295223221222,9,-0.027499988675117493,-0.04012499749660492,-0.09762498363852501,-0.11362498253583908,-0.060749977827072144,2,-0.12907266672831286,1.7741908193518865,0.3882499933242798,-1.3333326710601867,0.3777500092983246,1.1052618370157514,0.3642500042915344,-0.12907266672831286
2675,2009-09-10,0.4117499887943268,0.4122500121593475,0.3957499861717224,0.4002499878406525,607952000.0,0.03195488749884423,1.6399940872418082,0.9999999999999952,77.97978596278456,67.28617078886174,-0.04386721449328479,-0.061888078514014344,-0.0979625900126796,-0.12521013966399874,30.70278276501949,0.016500025987625067,0.017279318511104536,0.05621248930692674,0.00897700251384459,0.10344797610000889,0.032594745910385636,0.07983023270346784,-0.05423909326891746,99.13039421990494,23.966798003816493,0.02361774339654108,9,-0.031249985098838806,-0.046624988317489624,-0.10506248846650124,-0.12424998730421066,-0.08124998211860657,3,-0.15057675366677148,1.7307660565601732,0.39899998903274536,1.7741908193518865,0.3882499933242798,-1.3333326710601867,0.3777500092983246,-0.15057675366677148
2676,2009-09-11,0.4079999923706055,0.4122500121593475,0.4050000011920929,0.4107500016689301,712732000.0,-0.009107459686160224,1.521729665853016,-0.23913122350185148,74.53797843120124,68.41443900122111,-0.034714502589854646,-0.05611225563581529,-0.09214143179448203,-0.120577583512113,31.610265609452092,0.007250010967254583,0.02042691734550328,0.04934999346733099,-0.0030872839522984585,0.10178727088696043,0.023131354757516265,0.07556863217714571,-0.041730838183766106,91.41410462116467,18.393895774883887,0.026218638709814737,9,-0.027499988675117548,-0.042874991893768366,-0.09906249120831495,-0.11937499046325689,-0.06549999117851263,4,-0.13174014594957228,1.6399940872418082,0.4117499887943268,1.7307660565601732,0.39899998903274536,1.7741908193518865,0.3882499933242798,-0.13174014594957228
2677,2009-09-14,0.4012500047683716,0.4052500128746033,0.3977499902248383,0.4020000100135803,490516000.0,-0.01654408756974346,1.0689686356722665,0.27272825792468164,76.42105622436844,69.60914925315359,-0.02546959098235063,-0.046571632095019466,-0.0830013985643499,-0.11310705605616256,32.440570204822095,0.010250002145767212,0.022795596200028245,0.03931250572204592,-0.01521630519495315,0.09384131663904499,0.012048100263546357,0.06657691118054548,-0.02762391330593089,68.3453157200968,-6.060712381903869,0.02726440545849954,9,-0.020750001072883606,-0.036125004291534424,-0.09081250801682472,-0.10975001007318497,-0.058499991893768255,0,-0.12710279985109607,1.521729665853016,0.4079999923706055,1.6399940872418082,0.4117499887943268,1.7307660565601732,0.39899998903274536,-0.12710279985109607
2678,2009-09-15,0.40950000286102295,0.41449999809265137,0.4012500047683716,0.4050000011920929,546136000.0,0.020560742665695075,-1.208333229853,-5.999960263848049,77.41935406341503,71.99173428179083,-0.029535922325820585,-0.050478942251246994,-0.0884341252657409,-0.12050937369985248,34.45002814489415,0.013249993324279785,0.025984411750747727,0.043162503838539146,-0.011827273219518541,0.09815228089659683,0.01566761530951033,0.07065739236756796,-0.02969408408707719,84.61539872299336,8.768260803363134,0.027494888529028837,9,-0.027625009417533875,-0.043250009417533875,-0.09231250360608101,-0.11025000363588333,-0.07499998807907104,1,-0.14774113681121703,1.0689686356722665,0.4012500047683716,1.521729665853016,0.4079999923706055,1.6399940872418082,0.4117499887943268,-0.14774113681121703
2679,2009-09-16,0.39849999547004705,0.4092499911785126,0.39250001311302185,0.40849998593330383,707064000.0,-0.026862044723133027,1.913039421990484,-2.2222192787840536,70.22900693893553,73.77836031195663,-0.012348888925951707,-0.036195698264592846,-0.07431584537394847,-0.10882083110498797,35.74383684613249,0.0169999897480011,0.025998986497346555,0.028899995982646975,-0.025564233697641492,0.08336422566293544,0.0016678811425027695,0.05613211082279118,-0.012449142418734294,27.27266569763923,-46.03765135427436,0.027232114840144227,9,-0.013874992728233393,-0.03225000202655798,-0.08131249621510511,-0.09924999624490743,-0.06174999475479137,2,-0.1254704709836435,-1.208333229853,0.40950000286102295,1.0689686356722665,0.4012500047683716,1.521729665853016,0.4079999923706055,-0.1254704709836435
2680,2009-09-17,0.3810000121593475,0.3975000083446503,0.3742499947547913,0.3975000083446503,923096000.0,-0.04391463866908607,1.8181841169840576,1.6500011920940527,60.69565574343171,73.62173755943365,0.01018001140591096,-0.015430782020879052,-0.053852768587304145,-0.09056342068558337,36.62674605980331,0.024250000715255737,0.025951371412621382,0.008825011551380102,-0.04243184501090447,0.06008186811366467,-0.016803416729762155,0.03445343983252236,0.03349998593330389,16.770228185812215,-52.022364728966494,0.02562842828114228,9,0.007624983787536677,-0.014750018715858404,-0.06381251290440554,-0.08175001293420786,-0.05224999785423273,3,-0.11220472333159592,1.913039421990484,0.39849999547004705,-1.208333229853,0.40950000286102295,1.0689686356722665,0.4012500047683716,-0.11220472333159592
2681,2009-09-18,0.3804999887943268,0.38749998807907104,0.3774999976158142,0.3847500085830689,604740000.0,-0.0013123972416346774,1.0512845593067506,0.2575770164436626,54.85147584642727,71.51808496325648,0.014781986702188221,-0.012583067734456832,-0.0505116776977107,-0.08931316371902054,36.95399820677266,0.009999990463256836,0.02853501238526085,0.0064249888062477,-0.04298417350656042,0.05583415111905582,-0.01827959235015636,0.03112956996265176,0.033195009231567374,15.527934214247836,-49.48476230316611,0.02470458115640407,9,0.013875007629394531,-0.014249995350837708,-0.06331248953938484,-0.08124998956918716,-0.0559999942779541,4,-0.13140600155348037,1.8181841169840576,0.3810000121593475,1.913039421990484,0.39849999547004705,-1.208333229853,0.40950000286102295,-0.13140600155348037
2682,2009-09-21,0.3787499964237213,0.3852500021457672,0.37275001406669617,0.3759999871253967,588776000.0,-0.004599191648206324,-1.7027131520699021,-0.6470579985554752,56.41547574709759,69.61933028584339,0.018649990181198284,-0.008886552195491282,-0.045914613714985786,-0.0867476371252554,36.96930173685896,0.012499988079071045,0.031333485648447956,0.0031499966979026683,-0.044763132678722506,0.05106312607452784,-0.02080656799040992,0.027106561386215255,0.034156101536750805,14.371220725006905,-48.054972910198956,0.02395656468831259,9,0.014875009655952454,-0.012500002980232239,-0.05818749964237213,-0.0794999971985817,-0.06525000929832458,0,-0.09570955927105607,1.0512845593067506,0.3804999887943268,1.8181841169840576,0.3810000121593475,1.913039421990484,0.39849999547004705,-0.09570955927105607
2683,2009-09-22,0.3795000016689301,0.3837499916553497,0.3765000104904175,0.3815000057220459,361388000.0,0.00198021188723585,1.2307716996098383,-0.7272717420752834,62.921351324562764,67.94123780913601,0.018470658393397232,-0.006753714667913746,-0.04384684621215834,-0.08690897444130918,37.13311470828417,0.0072499811649321955,0.03261964624178204,0.0018500015139580328,-0.042775156198094855,0.04647515922601092,-0.02046257734206841,0.024162580369984477,0.03179985293579096,18.49312831500028,-45.9250477909348,0.022312578856026433,9,0.014125004410743658,-0.013250008225441035,-0.05893750488758093,-0.08025000244379049,-0.07899999618530279,1,-0.09683791471070113,-1.7027131520699021,0.3787499964237213,1.0512845593067506,0.3804999887943268,1.8181841169840576,0.3810000121593475,-0.09683791471070113
2684,2009-09-23,0.3734999895095825,0.3849999904632568,0.37299999594688416,0.3817499876022339,478936000.0,-0.01581030865075439,-1.5945975552390836,4.124990686793242,57.90645655033804,65.71086787441973,0.022879081291241832,0.0018620433389942015,-0.03521799380507151,-0.08042505202734107,37.387237285442545,0.011999994516372625,0.031160799269861483,-0.005750009417533897,-0.047091650211185,0.035591631376117205,-0.026420829814359448,0.014920810979291654,0.03625787147361753,3.030204510206237,-61.99981078994778,0.02067082039682554,9,0.020125016570091248,-0.00562499463558197,-0.05393749475479126,-0.0742499902844429,-0.059749990701675415,2,-0.10441760595184713,1.2307716996098383,0.3795000016689301,-1.7027131520699021,0.3787499964237213,1.0512845593067506,0.3804999887943268,-0.10441760595184713
2685,2009-09-24,0.3684999942779541,0.3797500133514404,0.36724999547004705,0.3797500133514404,552876000.0,-0.0133868684660301,1.2222216335353728,1.363638990838938,51.9540186415949,63.201539008907915,0.023578408059973577,0.009142216033916184,-0.027947675086369528,-0.07521679096468009,37.44508328129498,0.012500017881393322,0.028821915114613683,-0.011900004744529735,-0.050475762484289755,0.026675752995230284,-0.031187883614409717,0.007387874125350247,0.039777552828585805,6.172835872295641,-57.35022674016849,0.01928787886988001,9,0.02237500250339508,0.0012499988079071045,-0.04581250250339508,-0.06924999505281448,-0.06949999928474426,3,-0.08616009241712463,-1.5945975552390836,0.3734999895095825,1.2307716996098383,0.3795000016689301,-1.7027131520699021,0.3787499964237213,-0.08616009241712463
2686,2009-09-25,0.36250001192092896,0.3682500123977661,0.3597500026226044,0.3664999902248383,377556000.0,-0.016282177612462756,1.2666624281269347,0.35555302420210055,42.46913434891837,59.42910324496902,0.025083247402449715,0.016977435453468193,-0.02016773001159744,-0.06884172838092928,37.04702660522808,0.008749991655349676,0.0244389880047573,-0.018512487411499023,-0.0554257783121741,0.018400803489176054,-0.03696913286183656,-5.5841961161484654e-05,0.043315882087421376,10.784350391169903,-47.09908926302857,0.018456645450337535,9,0.024624988436698914,0.008374989032745361,-0.0363750159740448,-0.06325001269578934,-0.06075000762939453,4,-0.09310343863706128,1.2222216335353728,0.3684999942779541,-1.5945975552390836,0.3734999895095825,1.2307716996098383,0.3795000016689301,-0.09310343863706128
2687,2009-09-28,0.3707500100135803,0.3799999952316284,0.3637500107288361,0.3637500107288361,467708000.0,0.022758614679579514,-3.6428531894875005,-1.7500093132762233,41.161622547178,55.40046640983157,0.013468165357513273,0.00940661613706717,-0.026779223356982795,-0.07656906241124628,35.856963018111735,0.017499983310699463,0.01896631686447975,-0.010387489199638389,-0.047135371570901585,0.026360393171624807,-0.02876143038526996,0.007986451985993182,0.03138061268391035,43.56440668563784,-8.620138798660555,0.018373941185631595,9,0.01374998688697815,0.0037499964237213135,-0.044687509536743164,-0.0715000107884407,-0.07050001621246343,0,-0.12474717261777968,1.2666624281269347,0.36250001192092896,1.2222216335353728,0.3684999942779541,-1.5945975552390836,0.3734999895095825,-0.12474717261777968
2688,2009-09-29,0.3639999926090241,0.3774999976158142,0.3632499873638153,0.37299999594688416,470928000.0,-0.018206384955482435,-1.7142840923927543,-1.2857148939250111,31.5789490195193,51.10601552989644,0.014623031639596717,0.017112771991349474,-0.018556246667529586,-0.06899900718642926,34.68084134849566,0.014250010251998901,0.013790055801353285,-0.017187505960464422,-0.053834062585590536,0.019459050664661692,-0.03551078427302745,0.0011357723520986074,0.03474018048247568,16.8316516159949,-28.274121468648744,0.018323278312563054,9,0.014625012874603271,0.010500013828277532,-0.035812497138977106,-0.06474999338388449,-0.0645000040531159,1,-0.1387362816181975,-3.6428531894875005,0.3707500100135803,1.2666624281269347,0.36250001192092896,1.2222216335353728,0.3684999942779541,-0.1387362816181975
2689,2009-09-30,0.3757500052452088,0.3802500069141388,0.3632499873638153,0.3714999854564667,875956000.0,0.032280255150459514,1.5660362080715795,-0.4722242458359639,30.851074960123583,47.78995099841776,-0.0007749304344483177,0.007727944174774459,-0.028464907801053374,-0.07926154679376052,34.331104692897895,0.017000019550323486,0.008843588906052802,-0.006687493622302976,-0.04056337540244365,0.027188388157837695,-0.02362543451237331,0.01025044726776736,0.01987095420877938,78.0487769420209,38.1336183714492,0.01693794089007033,9,-0.0021250098943710882,-0.00124999880790716,-0.04700001329183584,-0.07650000602006918,-0.06900000572204595,2,-0.20026613096778123,-1.7142840923927543,0.3639999926090241,-3.6428531894875005,0.3707500100135803,1.2666624281269347,0.36250001192092896,-0.20026613096778123
2690,2009-10-01,0.3490000069141388,0.3745000064373016,0.3487499952316284,0.3745000064373016,999960000.0,-0.07119094599509945,1.019608759779257,-5.99997195088591,24.786333930143883,44.44937967438627,0.02342153424521609,0.03578082337077659,-0.00038821478359296613,-0.051236376445080944,33.608678156161716,0.027000010013580378,0.0018600121799222658,-0.03309999257326124,-0.06820749020800143,0.0020075050614789536,-0.050653741390631335,-0.015546243755891143,0.04375127599333867,0.7936875866277502,-31.260230835336902,0.017553748817370096,10,0.01799999177455902,0.02799999713897705,-0.02025001496076584,-0.049750007688999176,-0.02000001072883606,3,-0.10100288655554068,1.5660362080715795,0.3757500052452088,-1.7142840923927543,0.3639999926090241,-3.6428531894875005,0.3707500100135803,-0.10100288655554068
2691,2009-10-02,0.3462499976158142,0.35374999046325684,0.3434999883174896,0.3454999923706055,612476000.0,-0.007879682647115693,-3.315778246248055,-0.029411970950329686,25.66372124868002,41.03251806345098,0.02324692318920102,0.039118816805671364,0.003095545732140048,-0.04703461001113496,32.5530109971513,0.010250002145767212,-0.003950803571804218,-0.03495000153779981,-0.07279997726471166,0.002899974189112031,-0.053874989401255735,-0.01602501367434389,0.042101156524078365,7.48301471220297,-19.154921020083314,0.018924987863455922,10,0.01799999177455902,0.03262500464916229,-0.017500005662441254,-0.04699999839067459,-0.009750008583068848,4,-0.13646210237676648,1.019608759779257,0.3490000069141388,1.5660362080715795,0.3757500052452088,-1.7142840923927543,0.3639999926090241,-0.13646210237676648
2692,2009-10-05,0.34450000524520874,0.3512499928474426,0.3384999930858612,0.3499999940395355,754276000.0,-0.0050541296249977385,2.1875053551139008,-7.333267106413958,19.48357766567011,36.206098768018464,0.021934254018700305,0.04031716245738859,0.005606320122560404,-0.04359677433122178,30.931139528057983,0.012749999761581421,-0.007486389070850086,-0.03503749370574949,-0.07629319731502016,0.006218209903521177,-0.05566534551038482,-0.014409641901114156,0.03846900899599548,14.371281849213863,-4.729121943206122,0.02062785180463533,10,0.01724998652935028,0.031999990344047546,-0.012125015258789062,-0.04525000602006912,-0.016250014305114746,0,-0.12409288912273209,-3.315778246248055,0.3462499976158142,1.019608759779257,0.3490000069141388,1.5660362080715795,0.3757500052452088,-0.12409288912273209
2693,2009-10-06,0.3502500057220459,0.35624998807907104,0.3462499976158142,0.3487499952316284,761272000.0,0.01669085744351273,-2.076917433884752,-0.27272973573414105,26.172849899054796,32.68014247343144,0.012961888225993312,0.0332806466948502,0.0006512456308030434,-0.047656261751093165,28.82684029201186,0.011749982833862305,-0.009952116157657898,-0.02738749384880068,-0.07041577556393586,0.015640787866334493,-0.04890163470636827,-0.005873352991233094,0.026493345557410286,28.143733519499637,9.66079269889013,0.021514140857567584,10,0.009124994277954102,0.026249989867210388,-0.0038125067949295044,-0.04100000113248825,-0.012749999761581421,1,-0.1427552065783788,2.1875053551139008,0.34450000524520874,-3.315778246248055,0.3462499976158142,1.019608759779257,0.3490000069141388,-0.1427552065783788
2694,2009-10-07,0.3474999964237213,0.351500004529953,0.34375,0.3477500081062317,459608000.0,-0.007851561037537702,1.0,-0.1666732893586585,30.635839942669364,30.311455951328597,0.013003391251537932,0.033702527288217765,0.004164496464658551,-0.04330238752025373,26.299439033753625,0.007750004529953003,-0.012806895887853942,-0.027562503516674053,-0.07136494891330447,0.016239941879956366,-0.04946372621498929,-0.005661280818358816,0.023889284708631553,25.00000000000004,6.040149006345938,0.021901222698315216,10,0.011875003576278687,0.028999999165534973,0.00025000423192977905,-0.038249991834163666,-0.011000007390975952,2,-0.13812952046561944,-2.076917433884752,0.3502500057220459,2.1875053551139008,0.34450000524520874,-3.315778246248055,0.3462499976158142,-0.13812952046561944
2695,2009-10-08,0.34975001215934753,0.3504999876022339,0.3372499942779541,0.3495000004768372,1241524000.0,0.00647486549289833,14.143173419165858,-0.999999999999778,32.577925016378614,29.212432692157517,0.00873228197216619,0.028005318418263647,0.002929150702679184,-0.044130736452038355,23.427109073986664,0.013249993324279785,-0.016744165466808625,-0.022212488949298836,-0.06380236095037817,0.019377383051780495,-0.0430074249498385,-0.001417552948759171,0.0170347686464965,65.78958926112176,44.479068511652954,0.02079493600053968,10,0.008999988436698914,0.0261249840259552,-0.0014375075697898865,-0.040500007569789886,-0.010750025510787908,3,-0.12294499254111169,1.0,0.3474999964237213,-2.076917433884752,0.3502500057220459,2.1875053551139008,0.34450000524520874,-0.12294499254111169
2696,2009-10-09,0.3542500138282776,0.35475000739097595,0.3472500145435333,0.3477500081062317,618540000.0,0.01286633741953902,1.0,25.99880796281421,36.538478543158504,28.69875002504424,0.0032843320020187194,0.020313520642404215,-0.0005635650091287969,-0.0472403231806684,20.29384019628435,0.007499992847442627,-0.01970741348004368,-0.015024988353252389,-0.053650685612435356,0.02360070890593058,-0.03433783698284387,0.004287860276339095,0.007809201133104071,89.47381629842486,64.50602530906625,0.019312848629591484,10,0.00449998676776886,0.021624982357025146,-0.0041250064969062805,-0.04500000923871994,-0.010500013828277588,4,-0.07127739352810525,14.143173419165858,0.34975001215934753,1.0,0.3474999964237213,-2.076917433884752,0.3502500057220459,-0.07127739352810525
2697,2009-10-12,0.3502500057220459,0.3569999933242798,0.3479999899864197,0.34825000166893005,499008000.0,-0.01129148327477747,-6.199923706891413,0.307692660382203,34.48276952430459,29.02139674779816,0.004548981356542414,0.02139369887629594,0.004377719301992489,-0.04197081424868382,17.59990482283456,0.009000003337860107,-0.02175523934541379,-0.016474996507167827,-0.052882734338046355,0.0199327413237107,-0.034678865422607064,0.001728872408271409,0.007839733929987325,65.82284593330316,38.38220558167325,0.01820386891543926,10,0.00849999487400055,0.025624990463256836,-0.00012499839067459106,-0.04100000113248825,-0.006999999284744263,0,-0.03925772009897521,1.0,0.3542500138282776,14.143173419165858,0.34975001215934753,1.0,0.3474999964237213,-0.03925772009897521
2698,2009-10-13,0.3490000069141388,0.35624998807907104,0.34575000405311584,0.3522500097751617,602124000.0,-0.00356887591002375,-1.1538409810610228,-1.6249981373585978,36.31286497422849,29.628262304920927,0.003852614736862492,0.01884498614822211,0.0062917947551138775,-0.039421744421337224,14.52512428561302,0.0104999840259552,-0.022302652836087122,-0.014699995517730713,-0.04581167323969837,0.016411682204236944,-0.03025583437871454,0.0008558433432531154,-0.011750012636184692,59.493737739550326,27.76881304807401,0.015555838860983818,10,0.006874993443489075,0.02687498927116394,0.0033750012516975403,-0.03750000149011612,-0.011000007390975952,1,-0.05945563198555959,-6.199923706891413,0.3502500057220459,1.0,0.3542500138282776,14.143173419165858,0.34975001215934753,-0.05945563198555959
2699,2009-10-14,0.34850001335144043,0.36250001192092896,0.3467499911785126,0.36250001192092896,1101948000.0,-0.001432646283074046,1.2500031931062965,4.307688075413638,38.235310617195296,31.122593047926642,9.018092083751261e-05,0.016239659645779114,0.007391210986242069,-0.03767227560241648,11.965740617951463,0.015750020742416382,-0.023466194483137137,-0.012699989974498727,-0.03981649717351898,0.01441651722452153,-0.026258243574008855,0.0008582636250114017,-0.010870019197463998,44.554499852463856,9.200948758193483,0.013558253599510135,10,0.0013749897480010986,0.027374982833862305,0.009999983012676239,-0.03300001472234726,-0.02400001883506775,2,-0.03156386504893227,-1.1538409810610228,0.3490000069141388,-6.199923706891413,0.3502500057220459,1.0,0.3542500138282776,-0.03156386504893227
2700,2009-10-15,0.3382500112056732,0.3512499928474426,0.335999995470047,0.3479999899864197,1092196000.0,-0.029411769736234494,-1.1403489692586652,0.696427126928104,36.41457424446571,32.31713226968061,0.009672053780743317,0.02437230616257602,0.018109710066964158,-0.026431281157265785,10.81900834960252,0.01524999737739563,-0.023428843184303383,-0.020812492072582234,-0.0480965040948339,0.006471519949669435,-0.034454498083708096,-0.0071704860614563715,0.024250000715255737,8.490620146582351,-28.732708022286197,0.01364200601112584,10,0.010999992489814758,0.036999985575675964,0.026937484741210938,-0.01700001209974289,-0.015750020742416382,3,-0.005173753481012455,1.2500031931062965,0.34850001335144043,-1.1538409810610228,0.3490000069141388,-6.199923706891413,0.3502500057220459,-0.005173753481012455
2701,2009-10-16,0.3305000066757202,0.3350000083446503,0.3244999945163727,0.33399999141693115,1018832000.0,-0.022912059935574103,2.81817393660249,0.3589735752166404,27.32395822909524,33.18828566561673,0.01671023234974467,0.029707493470640556,0.026473480618665612,-0.017733272948218803,9.850809273428515,0.013750016689300537,-0.02458885749597517,-0.02606249749660494,-0.05422455763532186,0.002099562642111974,-0.0401435275659634,-0.011981467427246484,0.03200000524520874,15.789498450672083,-19.77945061592638,0.014081030069358453,10,0.012999996542930603,0.03899998962879181,0.04231249541044235,-0.00299999862909317,-0.00550001859664917,4,0.025718547053402707,-1.1403489692586652,0.3382500112056732,1.2500031931062965,0.34850001335144043,-1.1538409810610228,0.3490000069141388,0.025718547053402707
2702,2009-10-19,0.3425000011920929,0.3452500104904175,0.3305000066757202,0.3332499861717224,695588000.0,0.036308605972728,-1.000004040999986,-2.6428729564032696,38.56383939979415,34.56506227680999,0.0049133987293966674,0.015655142085780227,0.014763838175347432,-0.028761745334954125,8.909033678788084,0.014750003814697266,-0.022132324876216747,-0.012250003218650829,-0.039031767707583154,0.014531761270281496,-0.02564088546311699,0.0011408790258153334,0.018480010032653815,47.36841692488799,9.039810026568098,0.013390882244466162,10,0.0010000020265579224,0.02699999511241913,0.03031250089406967,-0.01499999314546585,-0.019499987363815308,0,0.0036496315432303916,2.81817393660249,0.3305000066757202,-1.1403489692586652,0.3382500112056732,1.2500031931062965,0.34850001335144043,0.0036496315432303916
2703,2009-10-20,0.3427500128746033,0.35074999928474426,0.3400000035762787,0.34825000166893005,660180000.0,0.0007299611142781437,1.0476213453072625,-0.5945924176571165,30.000014449603782,34.4944149998027,0.0038974958617363775,0.01318684372886375,0.015175747381504845,-0.027996983635386552,7.786492993842931,0.010749995708465576,-0.0196272196099338,-0.010162492096424058,-0.03474707505826424,0.014422090865416126,-0.02245478357734415,0.002129799384496034,0.016770797681808447,48.026342103839234,14.11391607371177,0.012292291480920101,10,0.0007499903440474909,0.026749983429908697,0.03006248921155924,-0.015250004827976282,-0.016000002622604426,1,0.0014587703688322406,-1.000004040999986,0.3425000011920929,2.81817393660249,0.3305000066757202,-1.1403489692586652,0.3382500112056732,0.0014587703688322406
2704,2009-10-21,0.3345000147819519,0.3467499911785126,0.33274999260902405,0.34150001406669617,503956000.0,-0.02407001541286513,-1.6666553134481712,1.2727297357341538,38.671888278614304,35.171522028940004,0.011297581822995117,0.019357733821754985,0.024255292073570967,-0.018973464459701384,7.019831109545395,0.013999998569488525,-0.016468006028171778,-0.01646249145269396,-0.04034833196691329,0.007423349061525364,-0.028405411709803596,-0.0045195711955843265,0.0236199631328583,37.38325566160603,-0.6887888710416235,0.011942920257109657,10,0.008999988436698914,0.03237497806549072,0.03956247866153717,-0.005875013768672943,-0.014750003814697266,2,0.010463332097286893,1.0476213453072625,0.3427500128746033,-1.000004040999986,0.3425000011920929,2.81817393660249,0.3305000066757202,0.010463332097286893
2705,2009-10-22,0.3367500007152557,0.3384999930858612,0.3269999921321869,0.33274999260902405,379328000.0,0.00672641504895144,2.0666698455840864,-0.5714297878500098,42.519689473963304,35.83610102125165,0.007833381403454853,0.015396547211862288,0.022491245389491432,-0.020393066952701988,6.7492846785682294,0.011500000953674316,-0.014655270982163515,-0.012625005841255255,-0.035813307169358766,0.010563295486848256,-0.024219156505307038,-0.0010308551772034713,0.020025177863617016,46.66668180435127,4.530132184997171,0.011594150664051759,10,0.006750002503395136,0.024250000715255793,0.038687497377395685,-0.00812499970197672,-0.010250002145767156,3,-0.03637715270338249,-1.6666553134481712,0.3345000147819519,1.0476213453072625,0.3427500128746033,-1.000004040999986,0.3425000011920929,-0.03637715270338249
2706,2009-10-23,0.32875001430511475,0.3412500023841858,0.3267500102519989,0.3412500023841858,429528000.0,-0.02375645551046468,1.320000953675226,-3.124990686793171,38.709685689162036,36.305758372902474,0.013226730777746665,0.021859156472737507,0.03057185061891643,-0.011465065496046534,6.914814950516276,0.01449999213218689,-0.0137412182551922,-0.01893749237060549,-0.042999839831862396,0.0051248550906514145,-0.030968666101233944,-0.006906318639977038,0.026734156911257967,8.333354029400004,-35.773858049725554,0.012031173730628456,10,0.014749988913536072,0.027249976992607117,0.04868748039007187,-0.0001250132918357849,0.004249989986419678,4,-0.01901147853960916,2.0666698455840864,0.3367500007152557,-1.6666553134481712,0.3345000147819519,1.0476213453072625,0.3427500128746033,-0.01901147853960916
2707,2009-10-26,0.3244999945163727,0.3362500071525574,0.3227500021457672,0.33125001192092896,481652000.0,-0.012927816285348004,-1.6341467669575178,0.5400019073504518,31.13553129548127,35.73049907526389,0.015019442649975234,0.023680705133971358,0.03518520457152868,-0.006454010789860187,6.510795279313131,0.013500005006790161,-0.013313948471611825,-0.020875011384487163,-0.044490626863506466,0.0027406040945321397,-0.03268281912399684,-0.009067203644977484,0.029744809632000047,6.2499733907808634,-38.22925381433085,0.011807807739509655,10,0.018125012516975403,0.02950000762939453,0.05581250041723251,0.0041250064969062805,0.018500000238418635,0,0.001540812237742939,1.320000953675226,0.32875001430511475,2.0666698455840864,0.3367500007152557,-1.6666553134481712,0.3345000147819519,0.001540812237742939
2708,2009-10-27,0.31349998712539673,0.32774999737739563,0.31025001406669617,0.3230000138282776,591836000.0,-0.033898328434088576,-1.1875016298172743,1.4074077344553695,27.777779942070538,34.56855122247226,0.02285796256405903,0.03236264509457498,0.04687954709207942,0.0052747440795843925,6.363361345801683,0.017499983310699463,-0.01400339799256034,-0.029350018501281716,-0.055267605755035976,-0.0034324312475274565,-0.042308812128158846,-0.016391224874404586,0.03885512890281967,8.9040413607504,-36.467817913255075,0.012958793626877118,10,0.01725001633167267,0.03412501513957977,0.06643751263618469,0.018125012516975403,0.032250016927719116,1,0.030303116724151424,-1.6341467669575178,0.3244999945163727,1.320000953675226,0.32875001430511475,2.0666698455840864,0.3367500007152557,0.030303116724151424
2709,2009-10-28,0.3005000054836273,0.31349998712539673,0.29899999499320984,0.3064999878406525,773632000.0,-0.041467247769198634,-2.2222192787840656,0.6315753149626119,21.776498621407654,32.94209837546581,0.031662787254210234,0.04156720329415764,0.060058323607690256,0.018959227743829687,6.244622687588876,0.01449999213218689,-0.014603724043931177,-0.03858750015497209,-0.06618864706869809,-0.010986353241246083,-0.05238807361183506,-0.024786926698109113,0.048486702387667446,3.550320066305747,-37.61791793803653,0.013800573456862994,10,0.02437499165534973,0.04149998724460602,0.0794374942779541,0.031124994158744812,0.0559999942779541,2,0.08735442359185508,-1.1875016298172743,0.31349998712539673,-1.6341467669575178,0.3244999945163727,1.320000953675226,0.32875001430511475,0.08735442359185508
2710,2009-10-29,0.3137499988079071,0.3152500092983246,0.3025000095367432,0.30524998903274536,637100000.0,0.04409315501660349,1.217385332631891,-1.4166724615797133,28.906239086061973,33.11790735957322,0.01628447697247115,0.026921228965250066,0.04726566968913082,0.006242218201977567,7.083782714864598,0.014750003814697266,-0.015272269011762984,-0.023575006425380685,-0.052955501725245435,0.005805488874484066,-0.03826525407531306,-0.00888475877544831,0.030238037775579152,34.91124552524379,-0.1406032557240806,0.014690247649932384,10,0.011124998331069946,0.025875002145767212,0.06700000166893005,0.017875000834465027,0.0884999930858612,3,0.019123544803647974,-2.2222192787840656,0.3005000054836273,-1.1875016298172743,0.31349998712539673,-1.6341467669575178,0.3244999945163727,0.019123544803647974
2711,2009-10-30,0.29899999499320984,0.31349998712539673,0.29750001430511475,0.3122499883174896,604144000.0,-0.047011964528254624,1.0317437490775467,-1.5588209513591595,25.995307005850194,31.721403760246115,0.029163118788695375,0.0400007406269447,0.06189195258113045,0.021301141811315483,8.191951762373616,0.01624998450279236,-0.016752694189896056,-0.03596251010894774,-0.06961017970149147,-0.0023148405164040153,-0.05278634490521961,-0.01913867531267588,0.04048923743124877,3.8709186192639167,-26.16134180539272,0.016823834796271864,10,0.025125011801719666,0.03987501561641693,0.08131249994039536,0.038874998688697815,0.08375000953674311,4,0.09197325764805853,1.217385332631891,0.3137499988079071,-2.2222192787840656,0.3005000054836273,-1.1875016298172743,0.31349998712539673,0.09197325764805853
2712,2009-11-02,0.3017500042915344,0.3082500100135803,0.2932499945163727,0.2985000014305115,593136000.0,0.009197355666802132,-1.1818177877383642,-0.2452833583747942,28.175516832876,31.518681802831917,0.022378137976369505,0.03571491726905002,0.058862258789315836,0.01893905691877762,9.121729938115813,0.015000015497207642,-0.017341899693495977,-0.031075000762939453,-0.06748932732422791,0.005339325798349004,-0.049282164043583654,-0.012867837482295252,0.0327005219586029,24.637707450061676,-1.5989760703029319,0.01820716328064423,11,0.018249988555908203,0.034999996423721313,0.07724999636411667,0.0429999977350235,0.09049999713897705,0,0.10356255030839345,1.0317437490775467,0.29899999499320984,1.217385332631891,0.3137499988079071,-2.2222192787840656,0.3005000054836273,0.10356255030839345
2713,2009-11-03,0.3002499938011169,0.3017500042915344,0.289000004529953,0.2919999957084656,876472000.0,-0.004971037180063531,1.2666627813334463,2.538458716942359,27.917613021035933,30.323762329767654,0.019238683296575687,0.03507531941788189,0.060373708052322395,0.020846158027069406,10.500764915283034,0.012749999761581421,-0.016504979088118377,-0.030075010657310552,-0.06827397936788565,0.008123958053264546,-0.04917449501259813,-0.010975526302022975,0.028432458006293404,42.857094200298604,18.155203022138608,0.019099484355287556,11,0.014875009655952509,0.03437501192092901,0.07925000786781317,0.04712501168251043,0.08500000834465032,1,0.14238135499177296,-1.1818177877383642,0.3017500042915344,1.0317437490775467,0.29899999499320984,1.217385332631891,0.3137499988079071,0.14238135499177296
2714,2009-11-04,0.2994999885559082,0.3057500123977661,0.2982499897480011,0.3025000095367432,916840000.0,-0.0024979359223750164,-1.7272717420753183,-0.3636389908389538,30.576432117189597,28.99673373457058,0.016206065751360743,0.033776650711578815,0.06102995834667918,0.022078869680211333,11.667178503932666,0.007500022649765015,-0.017898629548743494,-0.02842501550912857,-0.06808413397674962,0.011234102958492476,-0.048254574742939094,-0.008595456275318047,0.022833271687108914,39.999931880418345,12.700186525919474,0.019829559233810537,11,0.015625014901161194,0.035125017166137695,0.07706251740455627,0.052875012159347534,0.08075001835823059,2,0.15442409771102228,1.2666627813334463,0.3002499938011169,-1.1818177877383642,0.3017500042915344,1.0317437490775467,0.29899999499320984,0.15442409771102228
2715,2009-11-05,0.30674999952316284,0.3097499907016754,0.3019999861717224,0.30300000309944153,955156000.0,0.024207049229657107,-1.695639554470584,-1.2499900659619891,38.03526312217778,28.921797893794547,0.004752844428518033,0.024390527738592016,0.05363955418049199,0.015482369586699074,12.361994910919147,0.010250002145767212,-0.018660560986618446,-0.019025003910064675,-0.05836325836905937,0.020313250548930017,-0.038694131139561994,0.0006441233194326434,0.010249939805763997,72.44901062301496,41.88837144057568,0.019669127229497336,11,0.005875006318092346,0.025000005960464478,0.06731250137090683,0.04612499475479126,0.08500000834465027,3,0.16218419010840757,-1.7272717420753183,0.2994999885559082,1.2666627813334463,0.3002499938011169,-1.1818177877383642,0.3017500042915344,0.16218419010840757
2716,2009-11-06,0.32899999618530273,0.335750013589859,0.3219999969005585,0.32600000500679016,1641112000.0,0.07253462655819765,-1.5000013546501225,0.7999984105412902,43.8356153198605,30.332918340947796,-0.019509606799467283,0.0001600786840157964,0.03135168606532124,-0.006085877516869398,12.729403383344529,0.029000014066696167,-0.019592055984339662,0.00448749363422396,-0.03255675571034444,0.04153174297879236,-0.014034631038060241,0.02300961830650816,-0.03999999165534973,85.56146289531897,54.767041471683754,0.01852212467228421,11,-0.01662498712539673,-0.0032499879598617554,0.043000005185604095,0.023874998092651367,0.06225001811981207,4,0.22264436643704077,-1.695639554470584,0.30674999952316284,-1.7272717420753183,0.2994999885559082,1.2666627813334463,0.3002499938011169,0.22264436643704077
2717,2009-11-09,0.33649998903274536,0.3412500023841858,0.3332499861717224,0.3334999978542328,818124000.0,0.022796331107610035,-3.5714188400984326,1.0,47.32333030417511,32.50464615895942,-0.02808145665935563,-0.008878029410837707,0.023319908714687143,-0.012765767842136122,13.310014545223908,0.012250006198883057,-0.020968030461214204,0.012674987316131592,-0.02283673220192095,0.048186706834184134,-0.005080872442894679,0.030430847075157863,-0.04656498432159423,90.90906498275459,59.72104964725357,0.017755859759026268,11,-0.021374985575675964,-0.010749980807304382,0.035062506794929504,0.01637500524520874,0.08625000715255732,0,0.1374443298799244,-1.5000013546501225,0.32899999618530273,-1.695639554470584,0.30674999952316284,-1.7272717420753183,0.2994999885559082,0.1374443298799244
2718,2009-11-10,0.328249990940094,0.3377499878406525,0.3240000009536743,0.3377499878406525,781472000.0,-0.02451708279802811,1.894735025896636,-3.1666749451139133,47.32333030417513,35.34318301260025,-0.019577971403375027,-0.002384532777880699,0.031100541669715653,-0.0037832165021391972,13.811809970980066,0.013749986886978205,-0.021689205234668885,0.005462490022182465,-0.02811197409831534,0.03903695414268027,-0.011324742038066438,0.022249722082431367,-0.0362623863220215,69.7674241305868,37.73701741828815,0.016787232060248916,11,-0.013124987483024597,-0.002499982714653015,0.04087500274181366,0.031000003218650818,0.0925000011920929,1,0.19497338082820415,-3.5714188400984326,0.33649998903274536,-1.5000013546501225,0.32899999618530273,-1.695639554470584,0.30674999952316284,0.19497338082820415
2719,2009-11-11,0.3375000059604645,0.3454999923706055,0.3332499861717224,0.3337500095367432,871512000.0,0.0281797875877432,-4.157850487812553,-0.39473659444044523,50.30303234640913,37.72060448597215,-0.025733773042121988,-0.013176458455856355,0.021873884935361187,-0.011987969940248533,14.483129700070949,0.01725000143051153,-0.02131077738975634,0.015262505412101723,-0.016867777222987934,0.04739278804719138,-0.0008026359054431054,0.03132764672964655,-0.04354190543174746,81.60922926409502,49.30568387193674,0.016065141317544836,11,-0.02025000751018524,-0.011749997735023499,0.030437491834163666,0.026249989867210388,0.08300000429153442,2,0.14148146768002223,1.894735025896636,0.328249990940094,-3.5714188400984326,0.33649998903274536,-1.5000013546501225,0.32899999618530273,0.14148146768002223
2720,2009-11-12,0.33649998903274536,0.3462499976158142,0.33550000190734863,0.34049999713897705,505864000.0,-0.002963013066839104,-2.583342439625284,-1.0666698455841022,53.31904524385818,40.75657540130637,-0.023654860143836942,-0.01297974958953596,0.022724932010510013,-0.0099179358610203,14.709885490519692,0.010749995708465576,-0.019572295154122343,0.014349989593029022,-0.017605741288556187,0.04630572047461423,-0.0016278758477635824,0.030327855033821627,-0.03944937499351503,59.793780224777,23.447825191551296,0.015977865440792605,11,-0.018874987959861755,-0.010749980807304382,0.03143750876188278,0.028000012040138245,0.0990000069141388,3,0.130014916217831,-4.157850487812553,0.3375000059604645,1.894735025896636,0.328249990940094,-3.5714188400984326,0.33649998903274536,0.130014916217831
2721,2009-11-13,0.3389999866485596,0.3407500088214874,0.3347499966621399,0.3362500071525574,388524000.0,0.00742941366209382,-1.086960578009516,-0.6874934807552032,56.304342248716644,43.88200044751089,-0.022220930595780286,-0.015610666432408882,0.019827920652720044,-0.011462228829630938,14.242678330980429,0.006000012159347534,-0.01564564011480385,0.01642498821020133,-0.01621705268947715,0.04906702910987981,0.00010396776036208921,0.03274600866004057,-0.03801342192320256,67.41567615787088,26.1365844581303,0.016321020449839237,11,-0.02137498557567602,-0.013249978423118647,0.028312511742114965,0.02550001442432398,0.1080000102519989,4,0.15560478848614023,-2.583342439625284,0.33649998903274536,-4.157850487812553,0.3375000059604645,1.894735025896636,0.328249990940094,0.15560478848614023
2722,2009-11-16,0.34375,0.3477500081062317,0.3402499854564667,0.3420000076293945,402820000.0,0.014011839346662613,-1.8571315039565854,0.6363656067798154,63.90804610300884,47.880937456618994,-0.022782540604419976,-0.021357227611067398,0.01429269146988621,-0.01544674549274927,14.649357384008994,0.008750021457672064,-0.012890868544486622,0.021112501621246338,-0.011694542851759748,0.053919546094252424,0.004708979384743295,0.03751602385774938,-0.03914236064340637,83.15786567752266,36.22274845812369,0.016403522236503047,11,-0.020750001072883606,-0.01799999177455902,0.02356249839067459,0.020750001072883606,0.109499990940094,0,0.1381818597966975,-1.086960578009516,0.3389999866485596,-2.583342439625284,0.33649998903274536,-4.157850487812553,0.3375000059604645,0.1381818597966975
2723,2009-11-17,0.34325000643730164,0.3440000116825104,0.3367500007152557,0.3440000116825104,350124000.0,-0.0014545267278497365,18.33322737026161,-0.42857629427791555,72.20777950072082,52.50664272145579,-0.01736797411629848,-0.02194287794485278,0.013646972126284795,-0.014236267956939885,15.364859759214788,0.007250010967254694,-0.008090869660931643,0.020587508380413067,-0.01228476450770044,0.053459781268526574,0.004151371936356341,0.03702364482446979,-0.03432813020574421,68.9655526780943,15.859194705959808,0.01643613644405674,11,-0.018375009298324585,-0.017499998211860657,0.024062491953372955,0.02124999463558197,0.10899999737739569,1,0.23160957977293606,-1.8571315039565854,0.34375,-1.086960578009516,0.3389999866485596,-2.583342439625284,0.33649998903274536,0.23160957977293606
2724,2009-11-18,0.33799999952316284,0.3412500023841858,0.3322499990463257,0.3400000035762787,455516000.0,-0.015294994364691283,3.0,2.666653421282683,63.73936615154562,55.36265416916333,-0.006797220216905819,-0.017304423409972403,0.01732008096342391,-0.008299092630158378,15.564165741187855,0.011000007390975952,-0.0034975455388726595,0.015162502229213726,-0.01801099606241635,0.0483360005208438,-0.0014242469166013128,0.031749251375028764,-0.025195310104138002,37.09675558649013,-17.554746537610725,0.01658674914581504,11,-0.0031249970197677612,-0.012249991297721863,0.02787499874830246,0.026500001549720764,0.10699999332427979,2,0.24482246368569371,18.33322737026161,0.34325000643730164,-1.8571315039565854,0.34375,-1.086960578009516,0.3389999866485596,0.24482246368569371
2725,2009-11-19,0.3244999945163727,0.3307499885559082,0.31850001215934753,0.3307499885559082,833840000.0,-0.03994084327170244,2.9199961852990963,3.1249906867931276,64.65516001093437,57.675936912615974,0.010600121713265798,-0.005026947746938126,0.02864277094686446,0.005928325217827712,15.730464645763806,0.019499987363815308,0.0013084373702185736,0.0022749975323677063,-0.030263199325999413,0.034813194390734825,-0.013994100896815853,0.018544095961551266,-0.008200773228627167,20.51276303737161,-38.886561160648526,0.01626909842918357,11,0.008625015616416931,-0.004374995827674866,0.03837500512599945,0.041749998927116394,0.12600001692771912,3,0.29583980695809386,3.0,0.33799999952316284,18.33322737026161,0.34325000643730164,-1.8571315039565854,0.34375,0.29583980695809386
2726,2009-11-20,0.32249999046325684,0.3240000009536743,0.3162499964237213,0.31700000166893005,426748000.0,-0.00616334079172054,-1.214287234812522,-0.8799990463247741,62.02896818047374,59.30989667664916,0.012942141047704359,-0.003709369007904806,0.028518220324495358,0.00863153810810302,16.15206450797331,0.008249998092651367,0.00590435502299147,0.0005874946713447793,-0.03180657346902044,0.03298156281171,-0.015609539398837857,0.016784528741527416,0.025250017642974854,19.841243560572014,-42.13944775550141,0.016197034070182612,11,0.009500011801719666,-0.002624988555908203,0.03975000977516174,0.04375000298023224,0.14425000548362737,4,0.35038762426413683,2.9199961852990963,0.3244999945163727,3.0,0.33799999952316284,18.33322737026161,0.34325000643730164,0.35038762426413683
2727,2009-11-23,0.32499998807907104,0.3332499861717224,0.32350000739097595,0.3272500038146973,390924000.0,0.007751930820906638,-2.7142938237965484,-0.4090946036012217,64.183369050555,61.18323431513581,0.009654602580180138,-0.006503421563254674,0.024096520076605787,0.007032064086728185,16.126358559651845,0.010749995708465576,0.009427408832688888,0.0030624926090240256,-0.029340753817151788,0.03546573903519984,-0.013139130604063909,0.01926411582211196,0.022120019793510415,31.531484122620114,-31.510461614598917,0.016201623213087914,11,0.0070000141859054565,-0.005124986171722412,0.031500011682510376,0.04125000536441803,0.14200001955032343,0,0.37538465629668094,-1.214287234812522,0.32249999046325684,2.9199961852990963,0.3244999945163727,3.0,0.33799999952316284,0.37538465629668094
2728,2009-11-24,0.3230000138282776,0.3257499933242798,0.3177500069141388,0.32350000739097595,418504000.0,-0.006153767151237166,2.20001668941593,0.22221780709422218,63.27684700266166,62.62476927694165,0.012104465317723745,-0.003958174809133963,0.02384596768686903,0.01006978736658859,15.526398540420566,0.007999986410140991,0.010784011797910331,0.0005875170230865701,-0.03157255686026095,0.03274759090643409,-0.015492519918587189,0.01666755396476033,0.023502593815326656,27.000063180908395,-37.347287762777086,0.01608003694167376,11,0.008999988436698914,-0.003125011920928955,0.03349998593330383,0.04324997961521149,0.1392499804496765,1,0.40325068586858825,-2.7142938237965484,0.32499998807907104,-1.214287234812522,0.32249999046325684,2.9199961852990963,0.3244999945163727,0.40325068586858825
2729,2009-11-25,0.3267500102519989,0.33125001192092896,0.3244999945163727,0.3267500102519989,441760000.0,0.011609895551629945,-1.9999867546160164,-0.0,61.764711038463574,63.563176587453356,0.007452980327789238,-0.005945587135738617,0.01819723629497505,0.007573503676838178,14.213983487633552,0.008249998092651367,0.01124424699645149,0.003025013208389271,-0.027469120074943454,0.033519146491721996,-0.012222053433277091,0.018272079850055634,0.01914754516720768,61.76482447298067,-1.493373160146895,0.015247066641666366,11,0.0052499920129776,-0.008375003933906555,0.02974998950958252,0.03949998319149017,0.14225000143051147,2,0.38408566067345884,2.20001668941593,0.3230000138282776,-2.7142938237965484,0.32499998807907104,-1.214287234812522,0.32249999046325684,0.38408566067345884
2730,2009-11-27,0.31975001096725464,0.32350000739097595,0.31325000524520874,0.3149999976158142,279932000.0,-0.02142310348925669,-1.4848495795162269,100.0,43.36918726622805,62.125937144954634,0.013217041964642462,0.0016094846960763576,0.02374217528760808,0.015791255033059226,13.206461272750136,0.013500005006790161,0.012166832326752919,-0.004274986684322357,-0.034472538692259136,0.02592256532361442,-0.01937376268829072,0.010823789319646004,0.025554593272042236,32.50005960470162,-26.782879418118362,0.015098776003968379,11,0.010749995708465576,-0.0013750046491622925,0.035437487065792084,0.046499982476234436,0.15224999189376837,4,0.39171220511080684,-1.9999867546160164,0.3267500102519989,2.20001668941593,0.3230000138282776,-2.7142938237965484,0.32499998807907104,0.39171220511080684
2731,2009-11-30,0.3264999985694885,0.3267500102519989,0.3174999952316284,0.3210000097751617,509836000.0,0.021110202879477402,2.083332091572417,1.1578891231240391,42.75363070001762,59.77544654462227,0.005037176421777145,-0.0031353902137876144,0.015601682361561009,0.010222814071409903,11.824357569300927,0.009250015020370483,0.012123064069833822,0.0011000007390976063,-0.026709691101204913,0.028909692579400126,-0.012804845181053681,0.015004846659248894,0.01752242171004481,66.25002980235081,10.514523474056489,0.013904845920151265,11,0.0021250098943710327,-0.00812499225139618,0.02575000375509262,0.03974999487400055,0.136249989271164,0,0.37978564599660336,-1.4848495795162269,0.31975001096725464,-1.9999867546160164,0.3267500102519989,2.20001668941593,0.3230000138282776,0.37978564599660336
2732,2009-12-01,0.3330000042915344,0.3367500007152557,0.3264999985694885,0.328249990940094,461936000.0,0.019908133998544297,-1.4848495795162135,0.8636405507480311,53.531607738586935,57.70031634882962,-0.0035180376078338127,-0.007561887023160019,0.007814448858492584,0.004938180557831795,9.93310454386474,0.010250002145767156,0.01183507408112966,0.0060375064611434826,-0.01960439937171754,0.031679412294004505,-0.006783446455287057,0.01885845937757402,0.009791519386625924,84.04256533367848,28.83934575492824,0.012820952916430513,12,-0.005750000476837158,-0.014624997973442078,0.016749992966651917,0.03324998915195465,0.13075000047683716,1,0.40165162141636035,2.083332091572417,0.3264999985694885,-1.4848495795162269,0.31975001096725464,-1.9999867546160164,0.3267500102519989,0.40165162141636035
2733,2009-12-02,0.3429999947547913,0.34375,0.3317500054836273,0.3337500095367432,602292000.0,0.03003000100415054,1.2325580105902478,1.9473598353661596,54.04411007401938,56.62306567354892,-0.015150453832602162,-0.014962053300005829,-0.0034072870811938105,-0.0038238513227213944,7.851676292153165,0.01199999451637268,0.011138584008708818,0.01389999687671667,-0.00938507919779663,0.03718507295122997,0.0022574588394599915,0.025542534913973347,-0.029749989509582575,97.5409659862618,43.7910209107777,0.01164253803725666,12,-0.014499992132186945,-0.02462498843669897,0.005312509834766332,0.02324999868869776,0.11425000429153437,2,0.36151607804906827,-1.4848495795162135,0.3330000042915344,2.083332091572417,0.3264999985694885,-1.4848495795162269,0.31975001096725464,0.36151607804906827
2734,2009-12-03,0.34575000405311584,0.3532499969005585,0.3452500104904175,0.3470000028610229,660036000.0,0.008017519942793205,-6.111143489145314,-0.13513522221290858,56.6308369306206,55.73147422018073,-0.018646381108667953,-0.014829801014280997,-0.007178848334142229,-0.005395162007443277,6.210029935964565,0.010250002145767212,0.009085135050771687,0.014337505400180806,-0.005501499796187803,0.034176510596549414,0.004418002801996501,0.02425700799836511,-0.0318899989128113,81.25001396984142,27.096993022159786,0.009919502598184306,12,-0.012500002980232239,-0.024625003337860107,-0.0065625011920928955,0.016625002026557922,0.09599998593330383,3,0.3369486301059912,1.2325580105902478,0.3429999947547913,-1.4848495795162135,0.3330000042915344,2.083332091572417,0.3264999985694885,0.3369486301059912
2735,2009-12-04,0.3564999997615814,0.3580000102519989,0.3467499911785126,0.3522500097751617,824564000.0,0.031091816579744913,2.1034488428495086,-3.399995231624066,61.217960106906276,55.64136221200657,-0.027244912203944704,-0.022832166153496536,-0.018685352844455383,-0.015067620774523949,4.9252561464295574,0.012250006198883057,0.006419963634353265,0.02260000109672544,0.0033131098491697153,0.04188689234428117,0.01295655547294755,0.03224344672050333,-0.04106439495086672,96.296271767645,42.01069184664435,0.009643445623777867,12,-0.0208749920129776,-0.03299999237060547,-0.023062504827976227,0.00024999678134918213,0.09125000238418579,4,0.31556805609022787,-6.111143489145314,0.34575000405311584,1.2325580105902478,0.3429999947547913,-1.4848495795162135,0.3330000042915344,0.31556805609022787
2736,2009-12-07,0.4022499918937683,0.4112499952316284,0.3774999976158142,0.3962500095367432,2732184000.0,0.1283309738086491,1.8125010865435003,1.4117638809025954,74.57983719411286,56.796525339068545,-0.06760174860517748,-0.06620757744893402,-0.06448240548764667,-0.05969462615594989,6.213417908874572,0.054749995470047,0.006386377447128888,0.06468749344348906,0.028715696645955135,0.10065929024102299,0.0467015950447221,0.08267339184225603,-0.08426052275657658,89.3805266167277,37.14649407143273,0.01798589839876696,12,-0.03999999165534973,-0.0521249920129776,-0.06999999284744263,-0.04549999535083771,0.03850001096725464,0,0.17339965785673717,2.1034488428495086,0.3564999997615814,-6.111143489145314,0.34575000405311584,1.2325580105902478,0.3429999947547913,0.17339965785673717
2737,2009-12-08,0.38275000452995295,0.3975000083446503,0.3804999887943268,0.3957499861717224,1075512000.0,-0.04847728466571399,1.0606051848734415,-2.1666699780455874,64.311598506428,56.91149772837592,-0.04363737661844619,-0.04539228283606017,-0.04552300326506964,-0.039309363653535045,7.475812900999674,0.02175000309944153,0.006979132131041066,0.04287500530481331,0.0016307090719926975,0.08411930153763392,0.022252857188402975,0.06349715342122364,-0.05729969330520629,64.15095046928347,13.453639783600366,0.020622148116410312,12,-0.02050000429153437,-0.03262500464916224,-0.05124999582767481,-0.02674999833106989,0.04499998688697826,1,0.20901367044775299,1.8125010865435003,0.4022499918937683,2.1034488428495086,0.3564999997615814,-6.111143489145314,0.34575000405311584,0.20901367044775299
2738,2009-12-09,0.3922500014305115,0.3952499926090241,0.382999986410141,0.3867500126361847,671588000.0,0.024820370445783002,1.1304412050534391,-0.42307665855889337,69.06854976916544,57.72303536512057,-0.047250082759093925,-0.052545768058869124,-0.05524673367892918,-0.047919732659517766,8.67737193399963,0.012499988079071156,0.008495683586147218,0.04917500168085098,0.0021959764909582624,0.0961540268707437,0.025685489085904623,0.07266451427579734,-0.05993571548521426,71.21212394879056,18.018055809394646,0.023489512594946346,12,-0.030000001192092896,-0.042125001549720764,-0.06387500464916229,-0.03837500512599945,0.043500006198883,2,0.1822817159390797,1.0606051848734415,0.38275000452995295,1.8125010865435003,0.4022499918937683,2.1034488428495086,0.3564999997615814,0.1822817159390797
2739,2009-12-10,0.3852500021457672,0.3975000083446503,0.3840000033378601,0.3950000107288361,417012000.0,-0.017845759743061018,-1.2040813347541217,-1.7727324450417064,72.37570394984687,60.945981663300444,-0.03473158836025386,-0.04404315441219603,-0.0489352173914136,-0.03996198387211314,10.183635488150685,0.013500005006790217,0.009693317311736283,0.039787502586841605,-0.0107194724428602,0.09029447761654341,0.014534015071990702,0.06504099010169251,-0.0466208594575635,59.689935733259524,2.264334545924136,0.025253487514850903,12,-0.020875006914138794,-0.030500009655952454,-0.060374997556209564,-0.03350000083446503,0.04874998331069946,3,0.18689161972623647,1.1304412050534391,0.3922500014305115,1.0606051848734415,0.38275000452995295,1.8125010865435003,0.4022499918937683,0.18689161972623647
2740,2009-12-11,0.3802500069141388,0.3889999985694885,0.3792499899864197,0.38850000500679016,416744000.0,-0.012978572884566941,1.1081133327748744,0.8461529056474539,70.81082764583007,64.06344799061294,-0.0226265929568239,-0.03752119377829777,-0.043833636230816764,-0.034143344105275086,11.60137214170492,0.009750008583068848,0.011289179046604092,0.03260000646114347,-0.02001813103898764,0.08521814396127458,0.006290937711077915,0.05890907521120903,-0.035811196022461134,8.148176274347394,-51.799603995030566,0.026309068750065553,12,-0.011375010013580322,-0.02362501621246338,-0.055375002324581146,-0.02850000560283661,0.04600000381469732,4,0.16173565273903523,-1.2040813347541217,0.3852500021457672,1.1304412050534391,0.3922500014305115,1.0606051848734415,0.38275000452995295,0.16173565273903523
2741,2009-12-14,0.3917500078678131,0.3930000066757202,0.3815000057220459,0.3857499957084656,405488000.0,0.030243262970593543,1.7058794655222589,-0.7272743692743404,72.58884979118191,66.18091932979016,-0.02670593254926462,-0.047291319800042975,-0.055007671175122064,-0.04504091781965691,13.1939586948775,0.012749999761581421,0.013431903402420065,0.04146250635385512,-0.014511236644007663,0.09743624935171791,0.013475634854923757,0.06944937785278649,-0.04196630222893938,68.4931797657946,4.746411368828092,0.02798687149893138,12,-0.02025000751018524,-0.02950000762939453,-0.06956250220537186,-0.040000006556510925,0.019749999046325684,0,0.1429482913931428,1.1081133327748744,0.3802500069141388,-1.2040813347541217,0.3852500021457672,1.1304412050534391,0.3922500014305115,0.1429482913931428
2742,2009-12-15,0.3912500143051148,0.3977499902248383,0.3880000114440918,0.3889999985694885,446152000.0,-0.0012763077285425917,-3.5882361190973993,0.37500186264138374,73.33334148439867,68.32416726427675,-0.01908078356127446,-0.04537677558568742,-0.05412438474298703,-0.04391932155237316,14.490371340977132,0.009749978780746515,0.018347301305084773,0.03858751207590111,-0.02017948637843653,0.09735451053023875,0.00920401284873229,0.06797101130306993,-0.036549005498820675,64.86499548132372,-3.3841639918427404,0.029383499227168815,12,-0.013000011444091852,-0.029000014066696223,-0.07218750566244131,-0.03950001299381262,0.02724999189376831,1,0.1265175380090997,1.7058794655222589,0.3917500078678131,1.1081133327748744,0.3802500069141388,-1.2040813347541217,0.3852500021457672,0.1265175380090997
2743,2009-12-16,0.4227499961853027,0.4272499978542328,0.40299999713897705,0.4052500128746033,1683400000.0,0.0805111328523116,-1.2045440383203423,7.777715965985613,77.58621309798852,70.65254239398428,-0.042553520980955994,-0.07443158403405026,-0.08505250660520375,-0.07463217012719986,16.404041561035253,0.035999983549117986,0.024154378833926182,0.06611249446868889,-0.00023913633400846068,0.13246412527138623,0.03293667906734021,0.09928830987003756,-0.0635250684649818,90.62499805974484,20.66517364702436,0.033175815401348674,12,-0.03575000166893,-0.052499994635581915,-0.10231249034404749,-0.0709999948740005,-0.017499983310699352,2,0.01182730993908021,-3.5882361190973993,0.3912500143051148,1.7058794655222589,0.3917500078678131,1.1081133327748744,0.3802500069141388,0.01182730993908021
2744,2009-12-17,0.4207499921321869,0.4370000064373016,0.41449999809265137,0.42399999499320973,1016132000.0,-0.0047309380748974394,-1.8571455603029183,-0.18571462631257551,79.88166181335383,72.72628702803401,-0.032180037148407226,-0.06947638475785567,-0.08240343765840441,-0.07185665503351912,18.813246070010997,0.022500008344650213,0.02913113495021713,0.05997499078512192,-0.011597918966189114,0.13154790053643295,0.024188535909466402,0.09576144566077743,-0.054722557398474814,71.86145510636207,-2.719593265273801,0.0357864548756555,12,-0.013499990105628967,-0.0456249862909317,-0.1003124862909317,-0.0689999908208847,-0.004500001668930109,3,0.03565066138490858,-1.2045440383203423,0.4227499961853027,-3.5882361190973993,0.3912500143051148,1.7058794655222589,0.3917500078678131,0.03565066138490858
2745,2009-12-18,0.4205000102519989,0.4257499873638153,0.4154999852180481,0.4242500066757202,812828000.0,-0.0005941340103684523,2.0370566600880387,1.1538440377068215,78.92309218751521,73.20887091618984,-0.024470246745969926,-0.06499804568421774,-0.08156644921352019,-0.07072095604589163,20.51279690390565,0.010250002145767212,0.03387761238037623,0.054925008118152596,-0.01923433258726398,0.12908434882356917,0.01784533776544428,0.09200467847086091,-0.04595586691385606,70.27027752674027,-5.14298304043615,0.03707967035270829,12,-0.012375012040138245,-0.04537500441074371,-0.0990000069141388,-0.06875000894069672,-0.01825001835823059,4,0.0321045775869957,-1.8571455603029183,0.4207499921321869,-1.2045440383203423,0.4227499961853027,-3.5882361190973993,0.3912500143051148,0.0321045775869957
2746,2009-12-21,0.43549999594688416,0.4372499883174896,0.4225000143051148,0.4230000078678131,427792000.0,0.03567178437378882,-1.185185348709898,-3.3333333333333335,79.97077279552026,74.94877917053341,-0.0382836499445256,-0.07494053280671814,-0.09593809509439799,-0.08477892630701078,22.267818776363107,0.016749978065490723,0.0391319146910209,0.06427499353885652,-0.013210129220917077,0.1417601162986301,0.02553243215896972,0.10301755491874331,-0.05346114903684224,96.4467143302341,21.211041738045736,0.0387425613798868,12,-0.027250006794929504,-0.06024999916553497,-0.11381249129772186,-0.08374999463558197,-0.05074998736381525,0,-0.021239920330966444,2.0370566600880387,0.4205000102519989,-1.8571455603029183,0.4207499921321869,-1.2045440383203423,0.4227499961853027,-0.021239920330966444
2747,2009-12-22,0.4469999969005585,0.4514999985694885,0.4350000023841858,0.43549999594688416,793044000.0,0.026406431827101562,-1.6400019073504517,0.9200009536752304,80.14494128248867,76.17948933868044,-0.044378185837795514,-0.08098406105261086,-0.10653421826670267,-0.09528043527252189,24.877521747046078,0.016499996185302734,0.04395319490705163,0.0696749940514565,-0.011603776292821777,0.15095376439573477,0.02903560887931733,0.11031437922359566,-0.0572315901934739,90.7216463171091,17.551181727921374,0.04063938517213915,12,-0.031625002622604426,-0.0646249949932099,-0.12531249225139623,-0.09524999558925634,-0.032750010490417536,1,-0.07941832266794668,-1.185185348709898,0.43549999594688416,2.0370566600880387,0.4205000102519989,-1.8571455603029183,0.4207499921321869,-0.07941832266794668
2748,2009-12-23,0.453249990940094,0.4544999897480011,0.445499986410141,0.4512499868869782,442196000.0,0.013982089670854903,3.0,0.17391338150078733,80.53978468149685,77.08660941997489,-0.045891332958465925,-0.08113559442750873,-0.11174877568332076,-0.1006251694436629,27.297355001403716,0.009000003337860107,0.04330247840550461,0.06941248923540116,-0.01437267397050701,0.15319765244130934,0.02751990763244705,0.11130507083835528,-0.05360452953502476,96.87500232830692,23.705118271848846,0.04189258160295409,12,-0.036375001072883606,-0.06937499344348907,-0.1288749873638153,-0.10149998962879181,-0.03474998474121088,2,-0.07666847310715952,-1.6400019073504517,0.4469999969005585,-1.185185348709898,0.43549999594688416,2.0370566600880387,0.4205000102519989,-0.07666847310715952
2749,2009-12-24,0.4522500038146973,0.4552499949932098,0.4505000114440918,0.4544999897480011,136812000.0,-0.002206259559592194,1.5333269754985395,-1.124990686793131,78.79701083873022,77.97396310807488,-0.03842916591667794,-0.07404785742040881,-0.1096875046596184,-0.09875247328512221,30.235305154053115,0.0047499835491179865,0.045489202553186114,0.06213750243186955,-0.022440155211668977,0.14671516007540808,0.019848673610100287,0.10442633125363882,-0.04273072730790034,92.45285423706476,21.290900616002276,0.04228882882176926,12,-0.03387500345706945,-0.06800000369548803,-0.1269375011324883,-0.10050000250339514,-0.030250012874603327,3,-0.10392479943317268,3.0,0.453249990940094,-1.6400019073504517,0.4469999969005585,-1.185185348709898,0.43549999594688416,-0.10392479943317268
2750,2009-12-28,0.4449999928474426,0.4555000066757202,0.4404999911785126,0.4514999985694885,465760000.0,-0.016030980444668552,1.0689645250133597,2.888909493092512,66.73190910414282,77.32319192062612,-0.023499712689051877,-0.06001006211305948,-0.10110813541952901,-0.09067502727563526,32.37139603537442,0.015000015497207642,0.04617333759771114,0.04862499237060547,-0.03249341956102131,0.12974340430223225,0.008065786404792052,0.08918419833641889,-0.026334572643363086,68.18176892176973,-0.6477470181439173,0.040559205965813395,12,-0.02324998378753662,-0.06062498688697815,-0.1146874874830246,-0.09324999153614044,-0.0474999845027923,0,-0.06460674796918953,1.5333269754985395,0.4522500038146973,3.0,0.453249990940094,-1.6400019073504517,0.4469999969005585,-0.06460674796918953
2751,2009-12-29,0.4505000114440918,0.4517500102519989,0.4424999952316284,0.4435000121593475,475848000.0,0.012359592550678311,-1.0555513243772165,-1.0769220188533997,79.78023561529712,78.03951349072594,-0.02211530556800667,-0.05875647004294704,-0.10493763252432786,-0.09519545817661751,34.85353164350378,0.009250015020370483,0.047401163152849146,0.047925010323524475,-0.02958103065526352,0.12543105130231247,0.009171989834130478,0.08667803081291847,-0.02446767394568411,75.60978446383453,5.932822497847852,0.03875302048939399,12,-0.021250009536743164,-0.06612500548362732,-0.12387500703334808,-0.09875001013278961,-0.04500001668930048,1,-0.10710325932213971,1.0689645250133597,0.4449999928474426,1.5333269754985395,0.4522500038146973,3.0,0.453249990940094,-0.10710325932213971
2752,2009-12-30,0.4667499959468842,0.4695000052452088,0.4514999985694885,0.4547500014305115,704008000.0,0.036070996870127825,1.0571420786337877,1.7142851060749855,80.91287651419995,78.40914275919387,-0.029647057747275607,-0.06795664556595304,-0.11968068163764684,-0.11059693265340459,38.29908899454768,0.018999993801117,0.050001915055302326,0.0574874952435494,-0.017790840366139926,0.13276583085323873,0.019848327438704738,0.09512666304839407,-0.03482412461301404,90.51721391582802,20.165528613022033,0.03763916780484466,12,-0.024749994277954157,-0.07537499070167547,-0.14081249386072164,-0.11499999463558203,-0.06200000643730169,2,-0.17568288821827183,-1.0555513243772165,0.4505000114440918,1.0689645250133597,0.4449999928474426,1.5333269754985395,0.4522500038146973,-0.17568288821827183
2753,2009-12-31,0.4670000076293945,0.4737499952316284,0.4665000140666962,0.4677500128746033,700340000.0,0.0005356436736609904,-7.28572888283425,-0.06250046566150906,85.93408378451673,79.08163408932309,-0.025658360069641617,-0.06159877292859994,-0.11839784288668237,-0.10980873553512588,41.65591430220325,0.0072499811649321955,0.0516490741111596,0.051537506282329504,-0.02114280591407819,0.1242178184787372,0.015197350184125658,0.08787766238053335,-0.02755930951325658,79.6992878814359,7.668534053729232,0.03634015609820386,12,-0.02237501740455622,-0.0735000073909759,-0.1410625055432319,-0.11525000631809229,-0.06550002098083485,3,-0.11295507571193719,1.0571420786337877,0.4667499959468842,-1.0555513243772165,0.4505000114440918,1.0689645250133597,0.4449999928474426,-0.11295507571193719
2754,2010-01-04,0.4622499942779541,0.465499997138977,0.4527499973773956,0.4627499878406525,800204000.0,-0.010171334633488738,3.2499913076736644,0.6666534212826584,86.12335223965181,79.88166298400493,-0.016095066756544207,-0.05024969447783628,-0.1118726078289673,-0.1039138489030822,44.26538509307824,0.014250010251998901,0.053561661159302554,0.040962493419647195,-0.02669322449216721,0.1086182113314616,0.007134634463739964,0.07479035237555443,-0.015947436738718124,65.41353518242157,-14.090778533393433,0.03382785895590721,1,-0.01412498950958252,-0.06874999403953552,-0.13631249219179153,-0.11049999296665192,-0.05300000309944153,0,-0.09464572984453912,-7.28572888283425,0.4670000076293945,1.0571420786337877,0.4667499959468842,-1.0555513243772165,0.4505000114440918,-0.09464572984453912
2755,2010-01-05,0.4690000116825104,0.4740000069141388,0.4605000019073486,0.4605000019073486,728648000.0,0.014602525663845567,-2.176468113304765,-17.00023842164691,85.51724780517867,80.4979379850781,-0.017033073853702674,-0.05074086249540044,-0.1168049013782827,-0.10965972519842582,46.83953080889377,0.013500005006790217,0.051851819057265436,0.04208751022815704,-0.021470846787399078,0.10564586724371317,0.010308331720378983,0.0738666887359351,-0.0172079666047959,84.12700515154239,3.0964349824545536,0.031779178507778054,1,-0.014500007033348083,-0.07537500560283661,-0.14381250739097595,-0.11725001037120819,-0.0410000085830689,1,-0.10021326134685271,3.2499913076736644,0.4622499942779541,-7.28572888283425,0.4670000076293945,1.0571420786337877,0.4667499959468842,-0.10021326134685271
2756,2010-01-06,0.472000002861023,0.4729999899864197,0.46424999833107,0.46875,649168000.0,0.00639656951766443,2.33334468664848,0.3823528380543704,86.29213513245634,81.18095952396338,-0.01599287484065609,-0.05085478140792621,-0.11765692808305578,-0.11178760756145895,47.46447044572338,0.008749991655349676,0.05020772740550661,0.04160000085830695,-0.023885711122453912,0.10708571283906781,0.008857144867926492,0.07434285684868741,-0.01925000548362743,91.11109639392058,7.70374369233339,0.03274285599038043,1,-0.014750003814697321,-0.0762500017881394,-0.14756249636411672,-0.12287500500679022,-0.03824999928474432,2,-0.15783897047625373,-2.176468113304765,0.4690000116825104,3.2499913076736644,0.4622499942779541,-7.28572888283425,0.4670000076293945,-0.15783897047625373
2757,2010-01-07,0.4627499878406525,0.4715000092983246,0.4592500030994415,0.4695000052452088,547792000.0,-0.019597489331147466,1.2790655122799477,-2.0769266038219945,72.47190127061685,80.2845280338656,-0.004776024397831591,-0.03721194378065307,-0.10618513639465216,-0.10154675498209004,47.98501312110819,0.012749999761581532,0.04897652484552251,0.02834998667240146,-0.03460496331533719,0.09130493666014011,-0.003127488321467864,0.05982746166627079,-0.005749988555908303,47.0587575312192,-33.9718030125791,0.031477474993869325,1,-0.005499988794326838,-0.06249998509883886,-0.13924998044967657,-0.11949998140335089,-0.020999997854232844,3,-0.12371689808790487,2.33334468664848,0.472000002861023,-2.176468113304765,0.4690000116825104,3.2499913076736644,0.4622499942779541,-0.12371689808790487
2758,2010-01-08,0.4637500047683716,0.4670000076293945,0.456250011920929,0.4589999914169312,478168000.0,0.0021610306947503766,-1.0975657978902817,-0.7037038672276765,74.43181721970844,79.79950652064096,-0.004615332822959062,-0.034341412213619416,-0.10455133077798162,-0.10131652006329284,48.450946763762545,0.010749995708465465,0.04624077852436098,0.025775003433227528,-0.03519087989485509,0.08674088676131014,-0.00470793823081378,0.056257945097268836,0.010250002145767212,51.76471743203683,-29.16882010507942,0.030482941664041315,1,-0.0065000057220458984,-0.060874998569488525,-0.14093749970197678,-0.12550000846385956,-0.01774999499320984,4,-0.12722375127145868,1.2790655122799477,0.4627499878406525,2.33334468664848,0.472000002861023,-2.176468113304765,0.4690000116825104,-0.12722375127145868
2759,2010-01-11,0.4572499990463257,0.4682500064373016,0.4507499933242798,0.4662500023841858,556612000.0,-0.014016184701264756,1.6923073396178114,-1.8947322190433389,69.49600427761902,80.10662820658276,0.002982109961792434,-0.0233689134120611,-0.09501963704818556,-0.0937991836745724,48.71972768754414,0.017500013113021795,0.04237830906779155,0.015674997866153728,-0.04049651568023149,0.07184651141253895,-0.012410758907038855,0.04376075463934631,0.016395007967948905,27.956997517115497,-52.08124567093009,0.0280857567731926,1,0.0010000020265579224,-0.047624990344047546,-0.13381249457597733,-0.12012499570846558,-0.040499985218048096,0,-0.12192457630189701,-1.0975657978902817,0.4637500047683716,1.2790655122799477,0.4627499878406525,2.33334468664848,0.472000002861023,-0.12192457630189701
2760,2010-01-12,0.4417499899864197,0.4522500038146973,0.4322499930858612,0.4505000114440918,627432000.0,-0.03389832496934708,2.2653062217486086,0.9722242458359548,53.29814722492636,77.16417394098602,0.02008475055511827,-0.0031887307284368394,-0.07703269684011432,-0.07730177085205714,48.906768942674894,0.025000005960464478,0.037314970615584364,-0.002900010347366311,-0.05110472346132261,0.04530470276658999,-0.027002366904344488,0.021202346209611866,0.030979216480255145,23.312877602766825,-52.39227729451054,0.024102356556978153,1,0.011375010013580322,-0.031374990940093994,-0.11456248909235,-0.10474999248981476,-0.02724999189376831,1,-0.07357102330416854,1.6923073396178114,0.4572499990463257,-1.0975657978902817,0.4637500047683716,1.2790655122799477,0.4627499878406525,-0.07357102330416854
2761,2010-01-13,0.4477500021457672,0.4492500126361847,0.4275000095367432,0.4447500109672545,508868000.0,0.013582370787449172,6.249986340629768,-0.3428552939012804,50.42017059266657,73.77609550526007,0.015258188014783014,-0.0050364763603296114,-0.07994927259368956,-0.08246693674692313,48.85810317592045,0.021750003099441473,0.03301930451612639,0.0003000020980835072,-0.04097430259055995,0.04157430678672697,-0.020337150246238223,0.020937154442405237,0.02255045151805879,46.02271072443344,-26.63527362256832,0.020637152344321737,1,0.003000006079673767,-0.02199999988079071,-0.11818749457597733,-0.11075000464916229,-0.032499998807907104,2,-0.0441094337279222,2.2653062217486086,0.4417499899864197,1.6923073396178114,0.4572499990463257,-1.0975657978902817,0.4637500047683716,-0.0441094337279222
2762,2010-01-14,0.44075000286102295,0.445499986410141,0.4332500100135803,0.4422500133514404,608524000.0,-0.015633722504071357,2.0625107102677007,-0.5000049670682999,43.05556935291276,69.01181612397076,0.020318994904844345,0.006178874001221968,-0.06997225831009585,-0.07475613144065213,48.64091669924875,0.01449999213218689,0.03231504759699322,-0.009174996614456199,-0.04114830193478025,0.022798308705867854,-0.025161649274618225,0.006811656045705827,0.026126415272636427,32.515323514290074,-35.54766036237238,0.015986652660162026,1,0.01000000536441803,-0.014125004410743713,-0.0845625028014183,-0.09062500298023224,-0.03549998998641962,3,-0.015882017559399775,6.249986340629768,0.4477500021457672,2.2653062217486086,0.4417499899864197,1.6923073396178114,0.4572499990463257,-0.015882017559399775
2763,2010-01-15,0.4277499914169312,0.4412499964237213,0.421999990940094,0.4375,818192000.0,-0.02949520444629672,1.231884508667724,6.499960263848252,37.99020381258918,63.663688520963795,0.030358391887545688,0.020630410679563782,-0.05403655631583931,-0.060958012327176736,47.29681612840785,0.01925000548362732,0.029288084179458773,-0.02242500782012935,-0.053571143453425174,0.008721127813166474,-0.03799807563677726,-0.006851940003481438,0.03597631402897489,12.432429297638567,-50.374803737357595,0.01557306781664792,1,0.020250007510185186,-0.001124992966651972,-0.07156249135732656,-0.0776249915361405,-0.013999998569488581,4,0.032729395325323596,2.0625107102677007,0.44075000286102295,6.249986340629768,0.4477500021457672,2.2653062217486086,0.4417499899864197,0.032729395325323596
2764,2010-01-19,0.4357500076293945,0.4384999871253967,0.4232499897480011,0.4244999885559082,545328000.0,0.01870255142720878,-1.218178744359232,-1.153847094352542,45.49879601661615,59.217193877790194,0.0203433631633384,0.014558182452344137,-0.058923214901229704,-0.06815320040073508,45.64461006239701,0.015249997377395574,0.024604904590299514,-0.015174992382526453,-0.043971511542532815,0.013621526777479909,-0.029573251962529634,-0.0007767328025232723,0.023803666365930398,45.454581280011396,-15.984072565187311,0.014398259580003195,1,0.01174998283386236,-0.00912500917911524,-0.07956250756978983,-0.08562500774860377,-0.025750011205673162,1,0.023522666589336882,1.231884508667724,0.4277499914169312,2.0625107102677007,0.44075000286102295,6.249986340629768,0.4477500021457672,0.023522666589336882
2765,2010-01-20,0.4339999854564667,0.4357500076293945,0.4244999885559082,0.43024998903274536,719728000.0,-0.004016115071227233,2.103436085682255,0.33333245030305764,41.66666415805684,54.258808213968024,0.018558104553113963,0.018310220247847897,-0.05424970510340926,-0.06566422385670445,43.90311672756123,0.011250019073486273,0.019090892389101166,-0.01760001331567762,-0.04392011309558297,0.008720086464227728,-0.030760063205630295,-0.0044399634257249465,0.02179832023333511,44.03664206290964,-14.964648413047279,0.013160049889952672,1,0.012750014662742615,-0.007374987006187439,-0.07443749159574509,-0.08387498557567596,-0.02899998426437378,2,-0.03974647973788792,-1.218178744359232,0.4357500076293945,1.231884508667724,0.4277499914169312,2.0625107102677007,0.44075000286102295,-0.03974647973788792
2766,2010-01-21,0.4262500107288361,0.4415000081062317,0.4222500026226044,0.4337500035762787,608632000.0,-0.01785708522427576,-1.483870223459616,-1.9999999999999851,27.624346325592313,49.27574655340973,0.02138481265559644,0.026700633087415826,-0.044323315789416395,-0.05728870264182856,41.912267012189076,0.019250005483627264,0.013382314078402624,-0.02488748878240582,-0.0526825471864899,0.002907569621678263,-0.038785017984447834,-0.010989959580363806,0.026168463485994886,18.08519407656559,-35.40402267070394,0.013897529202042033,1,0.0188749879598617,0.0014999955892562311,-0.06350001692771917,-0.0761250108480454,-0.005000025033950806,3,-0.02756601135585579,2.103436085682255,0.4339999854564667,-1.218178744359232,0.4357500076293945,1.231884508667724,0.4277499914169312,-0.02756601135585579
2767,2010-01-22,0.4115000069141388,0.4289999902248383,0.4090000092983246,0.4212499856948853,1067916000.0,-0.03460411365028848,-1.7118665985084744,1.2999984105413072,23.571455535406642,43.62459525515398,0.0314028326280556,0.040743650371152296,-0.027765204944969035,-0.042279981004609446,39.214807587612796,0.019999980926513727,0.006687807018479708,-0.03786249309778211,-0.07082398408216967,-0.004901002113394559,-0.05434323858997586,-0.021381747605588364,0.03787661897321848,7.692300638503319,-40.72665067968086,0.01648074549219377,1,0.027125000953674316,0.0195000022649765,-0.04462500661611557,-0.061375007033348083,0.009499996900558527,4,0.009112992371112627,-1.483870223459616,0.4262500107288361,2.103436085682255,0.4339999854564667,-1.218178744359232,0.4357500076293945,0.009112992371112627
2768,2010-01-25,0.4185000061988831,0.4264999926090241,0.4152500033378601,0.4182499945163727,643676000.0,0.017010933577468634,-2.600000000000018,-0.02564227965338086,29.603753116389285,39.19212290390623,0.019343258151526543,0.032682431125125644,-0.03257251455900728,-0.0488941036168557,36.3115087391506,0.01499998569488531,-0.0007947497539146919,-0.02912499457597728,-0.06477737276271506,0.0065273836107604954,-0.04695118366934614,-0.01129880548260842,0.02603142569779021,29.23076076620415,-16.334647542670105,0.017826189093368874,1,0.012125000357627813,0.01999999582767481,-0.04825000464916235,-0.0683750063180924,-0.002750009298324585,0,-0.03166067653051119,-1.7118665985084744,0.4115000069141388,-1.483870223459616,0.4262500107288361,2.103436085682255,0.4339999854564667,-0.03166067653051119
2769,2010-01-26,0.4052500128746033,0.4192500114440918,0.4050000011920929,0.4165000021457672,714636000.0,-0.03166067653051119,-1.4255310514501667,-44.99785433304498,21.978039828454,35.71211097096486,0.027313672360501806,0.04451296710042063,-0.01753679038742978,-0.03513576651784894,33.4456349445004,0.014250010251998901,-0.005872470566194998,-0.040024988353252355,-0.08029117195364716,0.000241195247142445,-0.060158080153449756,-0.019891896553054955,0.03501764831026816,0.6849633839756505,-38.35019355184098,0.02013309180019741,1,0.021874994039535467,0.03424999117851252,-0.026625014841556605,-0.04712501168251043,0.011249989271163885,1,0.020974656885376808,-2.600000000000018,0.4185000061988831,-1.7118665985084744,0.4115000069141388,-1.483870223459616,0.4262500107288361,0.020974656885376808
2770,2010-01-27,0.4162499904632568,0.4177500009536743,0.4004999995231629,0.4050000011920929,812504000.0,0.027143682268203184,1.421051090555068,-1.0,27.104728371846534,33.121506279762635,0.013763505312824442,0.03293739264266887,-0.026554160059637344,-0.045638110859794134,31.341769536597052,0.01725000143051142,-0.011391853361282456,-0.027587510645389612,-0.0698959863713059,0.014720965080526671,-0.048741748508347726,-0.006433272782431498,0.019080198322625697,38.4146040071756,5.720224827647563,0.02115423786295814,1,0.006750002503395136,0.021000012755394037,-0.025062486529350225,-0.05324998497962946,0.013000011444091852,2,-0.015015001039590858,-1.4255310514501667,0.4052500128746033,-2.600000000000018,0.4185000061988831,-1.7118665985084744,0.4115000069141388,-0.015015001039590858
2771,2010-01-28,0.4022499918937683,0.4210000038146973,0.3964999914169312,0.4194999933242798,687764000.0,-0.033633630967552564,1.4197516328711024,-1.5333349227920507,26.086965740533188,31.236105878387125,0.0230550718712495,0.04546847243344143,-0.010773952425761901,-0.03135255720151664,29.202124578505618,0.024500012397766113,-0.01683405323603282,-0.03917500823736192,-0.08522135210293647,0.006871335628212627,-0.062198180170149164,-0.016151836304574674,0.02750736661007902,17.692309808448833,-12.640410387362284,0.02302317193278727,1,0.01675000786781311,0.03300000727176666,-0.010624989867210388,-0.03924998641014099,0.0207500159740448,3,0.006836567691095974,1.421051090555068,0.4162499904632568,-1.4255310514501667,0.4052500128746033,-2.600000000000018,0.4185000061988831,0.006836567691095974
2772,2010-01-29,0.3847500085830689,0.4112499952316284,0.3787499964237213,0.4067499935626984,774700000.0,-0.04350524217119445,1.0967749068196466,1.2753613423310424,22.377625000937783,29.501374899314747,0.035510376088283724,0.05956412318830184,0.008186462113146498,-0.013881437927294515,26.81160168897014,0.032499998807907104,-0.02004389962836961,-0.05257499217987055,-0.10347378097449422,-0.0016762033852468772,-0.07802438657718241,-0.027125597782558686,0.03902102384513351,12.565471494622576,-14.434287231619523,0.025449394397311847,1,0.0253749936819076,0.04162499308586115,0.006999984383583013,-0.02162501215934759,0.0539999902248382,4,0.09486673501642273,1.4197516328711024,0.4022499918937683,1.421051090555068,0.4162499904632568,-1.4255310514501667,0.4052500128746033,0.09486673501642273
2773,2010-02-01,0.414249986410141,0.4149999916553497,0.382999986410141,0.386249989271164,949832000.0,0.07667310505258351,1.169491319949573,-1.2727280116283297,37.04818730941544,28.56241837629244,0.0043516609764363,0.027309807925431584,-0.01946406248471677,-0.04340668669883474,24.099202158009792,0.032000005245208685,-0.022968361894727063,-0.020437513291835796,-0.0703183900125629,0.02944336342889131,-0.04537795165219938,0.0045029250685277855,-0.03549998998641968,84.02363023965285,54.78435660550741,0.024940438360363557,2,-0.00412498414516449,0.012125015258789062,-0.015374988317489624,-0.04399998486042023,0.025499999523162842,0,0.016294550696432042,1.0967749068196466,0.3847500085830689,1.4197516328711024,0.4022499918937683,1.421051090555068,0.4162499904632568,0.016294550696432042
2774,2010-02-02,0.4185000061988831,0.42375001311302185,0.4115000069141388,0.4127500057220459,849812000.0,0.010259553236374286,-1.9696991590324537,0.20535718087031543,42.48788841239407,28.65366551566325,-0.002908451769824294,0.020674063976441392,-0.02160786241514584,-0.04782916711016877,22.113824872526163,0.012250006198883057,-0.024706018618904813,-0.0139999940991401,-0.06261258638669415,0.034612598188413946,-0.03830629024291715,0.01030630204463695,-0.0397500097751618,88.33332229544038,55.93425246413784,0.024306296143777023,2,-0.00837500393390661,0.007874995470046942,-0.01812501251697546,-0.04675000905990606,0.01124998927116394,1,-0.006571109337135117,1.169491319949573,0.414249986410141,1.0967749068196466,0.3847500085830689,1.4197516328711024,0.4022499918937683,-0.006571109337135117
2775,2010-02-03,0.421999990940094,0.42375001311302185,0.4127500057220459,0.41475000977516174,562296000.0,0.00836316532704573,1.0465081464108386,1.2608661849920577,41.54350817171073,30.20023905412085,-0.009263835987053048,0.014200482701948902,-0.022482319382477134,-0.05168659223015143,19.782799818523948,0.011000007390975952,-0.02477908855654065,-0.008150008320808422,-0.053786267866574256,0.03748625122495741,-0.03096813809369131,0.014668121452074467,-0.04144999384880066,96.11106328024107,62.732227966450345,0.022818129772882903,2,-0.01812499761581421,0.00437501072883606,-0.020687490701675415,-0.04987499117851257,0.009250015020370483,2,-0.013033149081530526,-1.9696991590324537,0.4185000061988831,1.169491319949573,0.414249986410141,1.0967749068196466,0.3847500085830689,-0.013033149081530526
2776,2010-02-04,0.3975000083446503,0.4182499945163727,0.3930000066757202,0.4182499945163727,783480000.0,-0.058056832041310735,1.4337353896710108,-2.862074493667496,37.26067498463357,31.721263437368286,0.011989954810286307,0.03460727203249442,0.004477107716501727,-0.027630268271777614,17.66084126097398,0.02899998426437378,-0.02715111868982839,-0.028924991190433458,-0.07228337659119521,0.014433394210328299,-0.050604183890814336,-0.00724579849005258,-0.015222010612487846,41.66667770455988,7.8407638495044765,0.021679192700380868,2,0.005124986171722357,0.02887499332427973,0.005562499165534918,-0.025250002741813715,0.03149998188018799,3,0.07987419596522272,1.0465081464108386,0.421999990940094,-1.9696991590324537,0.4185000061988831,1.169491319949573,0.414249986410141,0.07987419596522272
2777,2010-02-05,0.4054999947547913,0.4065000116825104,0.3899999856948853,0.3970000147819519,604856000.0,0.02012575155270091,2.1428579538036123,-0.40963786204460245,43.24734221041986,33.23721778114946,0.003407720167721895,0.023292570180098282,-0.0010003599571107857,-0.03592411984247573,15.865566733211923,0.016500025987625067,-0.029006507403045445,-0.018062505125999384,-0.05880362231323355,0.022678612061234782,-0.03843306371961647,0.002308053467617699,-0.021563116407394445,55.21470822265662,17.910900936552416,0.020370558593617073,2,-0.004249989986419733,0.02087500691413874,0.00131250917911524,-0.033249989151954706,0.03850001096725458,4,0.04315662969022771,1.4337353896710108,0.3975000083446503,1.0465081464108386,0.421999990940094,-1.9696991590324537,0.4185000061988831,0.04315662969022771
2778,2010-02-08,0.4047499895095825,0.41449999809265137,0.3967500030994415,0.40424999594688416,445160000.0,-0.001849581393120192,-1.2903249995673758,0.05882291067696973,40.15871874538773,35.25729321636432,0.0022374640489714603,0.020443981826244018,0.0023799327821373284,-0.03560705332539171,14.008353651242034,0.017749994993209894,-0.02899539711732757,-0.015862509608268738,-0.05270944306134817,0.020984423844810696,-0.034285976334808455,0.002560957118270979,-0.01922058577156066,43.703679502111676,7.123927895477927,0.018423466726539717,2,-0.0034999847412109375,0.021625012159347534,0.011937513947486877,-0.025499984622001648,0.04774999618530279,0,0.08400249581110764,2.1428579538036123,0.4054999947547913,1.4337353896710108,0.3975000083446503,1.0465081464108386,0.421999990940094,0.08400249581110764
2779,2010-02-09,0.4014999866485596,0.41324999928474426,0.3975000083446503,0.4112499952316284,930144000.0,-0.00802965520755361,1.2909049924789786,-19.50026822435466,39.779867523899505,36.66564201103687,0.00547537964588124,0.020346351687990427,0.008155796561388817,-0.03263764432609878,12.482369132173021,0.01574999094009394,-0.027071184433129225,-0.016325011849403326,-0.04978083326406668,0.01713080956526003,-0.033052922556734976,0.00040289885792832436,-0.014441758535537752,34.07404921838511,-1.4979124547398257,0.016727910707331668,2,-0.0002499818801880438,0.024875015020370428,0.017562508583068792,-0.020124986767768915,0.0350000262260437,1,0.09526774733924248,-1.2903249995673758,0.4047499895095825,2.1428579538036123,0.4054999947547913,1.4337353896710108,0.3975000083446503,0.09526774733924248
2780,2010-02-10,0.4092499911785126,0.4129999876022339,0.4012500047683716,0.40400001406669617,535828000.0,0.019302627117486537,-1.186044190624047,-0.5384587169423792,44.65407920898971,38.728654618643155,-0.0037682706086127893,0.010579083120350774,0.003299451884485549,-0.04034660062765938,12.173472947776254,0.011749982833862305,-0.02621050332649011,-0.006950007379055045,-0.03862250905910952,0.02472249430099943,-0.022786258219082256,0.008886243460972165,-0.020724091665490718,68.14159105318731,29.1036268149497,0.01583625084002723,2,-0.007999986410140991,0.01712501049041748,0.011562511324882507,-0.027874991297721863,0.022000014781951904,2,0.05009164259845389,1.2909049924789786,0.4014999866485596,-1.2903249995673758,0.4047499895095825,2.1428579538036123,0.4054999947547913,0.05009164259845389
2781,2010-02-11,0.4280000030994415,0.4325000047683716,0.4127500057220459,0.4157499969005585,695980000.0,0.045815546304435406,-1.1643848143599926,2.33334468664848,55.06135075886254,42.36017970285701,-0.02065345075435876,-0.010252041441888349,-0.012496967976719231,-0.05893813323842295,11.679776431785703,0.02325001358985901,-0.022582743233226288,0.012787504494190138,-0.015827119041239956,0.04140212802962023,-0.001519807273524909,0.027094816261905186,-0.03806513904241959,89.41176553085963,44.49168659544996,0.01430731176771506,2,-0.020250007510185186,-0.002125009894370977,-0.003937497735023443,-0.046499997377395574,0.010250002145767323,3,0.007593464573568909,-1.186044190624047,0.4092499911785126,1.2909049924789786,0.4014999866485596,-1.2903249995673758,0.4047499895095825,0.007593464573568909
2782,2010-02-12,0.4337500035762787,0.4424999952316284,0.4202499985694885,0.42500001192092896,780212000.0,0.013434580456068934,-1.438353345776811,0.714284671639401,54.71406616800188,44.32305513158884,-0.02092202274646232,-0.01744791684939051,-0.015375210887536184,-0.0644666671311287,11.186120085714164,0.022249996662139893,-0.01997774089277532,0.018887504935264587,-0.008559320968045292,0.04633433083857447,0.0051640919836096755,0.0326109178869195,-0.04126123107657581,80.87433189044472,32.56640812082236,0.013723412951654928,2,-0.01750001311302185,-0.008625000715255737,-0.007250003516674042,-0.05224999785423279,0.013500005006790217,4,-0.010951039336660306,-1.1643848143599926,0.4280000030994415,-1.186044190624047,0.4092499911785126,1.2909049924789786,0.4014999866485596,-0.010951039336660306
2783,2010-02-16,0.4417499899864197,0.4435000121593475,0.43424999713897705,0.43950000405311584,457024000.0,0.018443772551425708,2.2173795862941565,0.2571414947496773,61.66134033202661,46.453438678214674,-0.027503155194774642,-0.025660930170290808,-0.020673648674156053,-0.07220839449922545,11.394042261447549,0.009750008583068792,-0.015633856474107533,0.026187491416931163,-0.0032827752065979765,0.0556577580404603,0.011452358105166593,0.04092262472869573,-0.04526031966816274,96.19560428738777,40.134350201072905,0.014735133311764565,2,-0.024999991059303284,-0.018249988555908203,-0.012999989092350006,-0.06024998426437378,-0.009499996900558472,1,0.005093414344379266,-1.438353345776811,0.4337500035762787,-1.1643848143599926,0.4280000030994415,-1.186044190624047,0.4092499911785126,0.005093414344379266
2784,2010-02-17,0.44600000977516174,0.4474999904632568,0.4332500100135803,0.4472500085830689,876560000.0,0.009620871273529064,15.2860402936027,-0.5555584990132305,59.93323084118198,48.49674119704481,-0.030667036993120678,-0.03067647128412293,-0.02220568874055917,-0.07607701660489813,11.693755553483909,0.014249980449676458,-0.008298080269358965,0.029925011098384857,-0.0013261357765574355,0.06117615797332715,0.014299437660913683,0.04555058453585603,-0.04480930527279575,96.75679750910513,36.87447910686054,0.015625573437471157,2,-0.027250021696090698,-0.02250000834465027,-0.015937507152557373,-0.06450000405311584,-0.012500017881393433,2,0.01457393672031615,2.2173795862941565,0.4417499899864197,-1.438353345776811,0.4337500035762787,-1.1643848143599926,0.4280000030994415,0.01457393672031615
2785,2010-02-18,0.4167500138282776,0.42375001311302185,0.4052500128746033,0.4214999973773956,1515508000.0,-0.06558294911614404,2.9999935562650704,3.7999904632475277,54.3939470566136,50.40043809393149,-0.002503316919365506,-0.0029355696421191624,0.009131880760745836,-0.04653200258235812,12.128938036399179,0.040749996900558416,-0.005762269586873037,0.0015375137329101674,-0.028561567484367556,0.03163659495018789,-0.013512026875728667,0.016587054341549,0.030749976634979193,27.21895160664576,-36.43037341437376,0.015049540608638856,2,0.001999974250793457,-0.0012500137090682983,0.017187491059303284,-0.03525000810623169,0.016749978065490723,3,0.04739051803478467,15.2860402936027,0.44600000977516174,2.2173795862941565,0.4417499899864197,-1.438353345776811,0.4337500035762787,0.04739051803478467
2786,2010-02-19,0.41449999809265137,0.4194999933242798,0.4124999940395355,0.4149999916553497,510548000.0,-0.00539895779476407,-2.111109639392033,0.10526216723237945,59.93321891363913,52.25442439428919,0.0026951691409080047,-0.0016980289888540168,0.012011481279167624,-0.04390125481041518,12.258327582787699,0.006999999284744263,-0.004752880858444719,-0.00012500137090681873,-0.029772270372186938,0.0295222676303733,-0.014948635871546878,0.01469863312973324,0.03299999237060541,21.893467750695784,-46.22580098854093,0.014823634500640054,2,0.007624998688697759,-0.0004999935626983643,0.017250001430511475,-0.03299999237060547,0.024500012397766113,4,0.04041015185739294,2.9999935562650704,0.4167500138282776,15.2860402936027,0.44600000977516174,2.2173795862941565,0.4417499899864197,0.04041015185739294
2787,2010-02-22,0.4152500033378601,0.4225000143051148,0.4124999940395355,0.4162499904632568,458084000.0,0.0018094215890469556,-2.076926603822047,2.000000000000111,50.41323006132627,53.39381454050458,0.003881867392431404,-0.0022690232210342276,0.012541395671668787,-0.04439403045506979,13.182386163243462,0.01000002026557928,-0.0038276342850322997,0.0004375040531158225,-0.029173960953081113,0.030048969059312758,-0.014368228449982645,0.01524323655621429,0.03140498757362359,23.668629036012444,-40.68574002886099,0.014805732503098468,2,0.007249996066093445,-0.0021250098943710327,0.023000001907348633,-0.03374999761581421,0.025499999523162842,0,0.05538832443701436,-2.111109639392033,0.41449999809265137,2.9999935562650704,0.4167500138282776,15.2860402936027,0.44600000977516174,0.05538832443701436
2788,2010-02-23,0.4052500128746033,0.4182499945163727,0.4009999930858612,0.4165000021457672,489764000.0,-0.0240818552266705,1.3389873658135443,11.250134112177955,44.77317786121122,53.94862680020588,0.015600840246036696,0.007048810575483622,0.023425234029518294,-0.03408456987047509,14.357830786867002,0.017250001430511475,-0.00010295166263663003,-0.008899986743926946,-0.03875595646192814,0.02095598297407425,-0.023827971602927545,0.006027998115073652,0.040576878476142775,9.139828018158399,-50.02580638025478,0.014927984859000595,2,0.018999978899955694,0.007874980568885748,0.03343749046325678,-0.02375000715255743,0.029749989509582464,1,0.10363971468018596,-2.076926603822047,0.4152500033378601,-2.111109639392033,0.41449999809265137,2.9999935562650704,0.4167500138282776,0.10363971468018596
2789,2010-02-24,0.4137499928474426,0.4177500009536743,0.4074999988079071,0.4087499976158142,445868000.0,0.020974656885376808,-1.733336512250753,-0.44444444444444664,46.8690706379575,54.19473695898009,0.010081432436289783,-0.0008239668478745021,0.016151760914760338,-0.04241012515055648,14.99576304333067,0.01249998807907099,0.0021369966161803866,-0.0008250057697296032,-0.030388096789154717,0.02873808524969551,-0.01560655127944216,0.013956539739982954,0.030283822572708063,56.04390565968529,1.4875237392821319,0.014781545509712564,2,0.010499998927116394,-0.0006249994039535522,0.023562505841255188,-0.03224998712539673,0.016750007867813055,2,0.044712992285754316,1.3389873658135443,0.4052500128746033,-2.076926603822047,0.4152500033378601,-2.111109639392033,0.41449999809265137,0.044712992285754316
2790,2010-02-25,0.4099999964237213,0.4110000133514404,0.39399999380111694,0.40424999594688416,576972000.0,-0.009063435621868399,3.3870823847905487,1.1500011920940323,55.63062518827817,54.257989673359596,0.01558827935203455,0.0025653128084117127,0.02127116627672665,-0.03807861808473384,15.63380873005582,0.019749999046325684,0.0050651793166210934,-0.0042625024914741405,-0.033883119747807056,0.025358114764858775,-0.019072811119640598,0.010547806136692317,0.032312466103057824,56.140319689805,-0.04460130316100219,0.014810308628166454,2,0.010749995708465576,0.0031249970197677612,0.027062498033046722,-0.028499990701675415,0.027000010013580267,3,0.05731706262202141,-1.733336512250753,0.4137499928474426,1.3389873658135443,0.4052500128746033,-2.076926603822047,0.4152500033378601,0.05731706262202141
2791,2010-02-26,0.4050000011920929,0.4110000133514404,0.4025000035762787,0.4079999923706055,393396000.0,-0.012195110427418387,-1.1250060536070046,-0.521737552996309,49.768521520724036,53.70848471255094,0.018978405792747288,0.00820243861502179,0.02723996818757679,-0.03247637352101046,16.083091884807537,0.008500009775161688,0.00842399346679551,-0.009399998188018788,-0.03881061210864234,0.020010615732604764,-0.02410530514833059,0.005305308772293016,0.0344137132111465,38.59648939351787,-16.979527364011474,0.014705306960311786,2,0.015749990940093994,0.00812499225139618,0.03168749809265137,-0.01887500286102295,0.02125000953674322,4,0.07037034720441349,3.3870823847905487,0.4099999964237213,-1.733336512250753,0.4137499928474426,1.3389873658135443,0.4052500128746033,0.07037034720441349
2792,2010-03-01,0.4212499856948853,0.4232499897480011,0.4020000100135803,0.4052500128746033,555868000.0,0.04012341840731248,1.1250000000000118,-5.3333399560910175,56.68016096633861,53.15502033858561,0.0008591774511951256,-0.005452400914951194,0.012183710051728747,-0.04799555928195359,15.369907510827801,0.021249979734420776,0.010845069376457517,0.005024987459182784,-0.020970408671397822,0.03102038358976339,-0.007972710606107547,0.018022685524473114,0.01543890547222676,93.16237835811106,34.59397356073046,0.012997698065290305,3,-0.0004999935626984198,-0.008124992251396235,0.015187516808509771,-0.033249989151954706,0.007750004529953003,0,0.042136558809021896,-1.1250060536070046,0.4050000011920929,3.3870823847905487,0.4099999964237213,-1.733336512250753,0.4137499928474426,0.042136558809021896
2793,2010-03-02,0.4210000038146973,0.43024998903274536,0.4180000126361847,0.42500001192092896,538648000.0,-0.0005934288158505607,-1.4499976158119352,-0.25000093132415324,58.09129554315428,52.95036086102697,-0.002395695384819374,-0.004923211759753909,0.012633631608850282,-0.0471006241919571,14.7343385991302,0.012249976396560669,0.009837899577273712,0.0044375047087669706,-0.021625111449258883,0.030500120866792824,-0.008593803370245956,0.017468812787779897,0.013127553510455026,74.48279604192236,12.286603432014644,0.013031308079012925,3,-0.008875012397766169,-0.007875010371208246,0.013812504708766882,-0.027374997735023554,0.000999987125396673,1,0.04691211132391948,1.1250000000000118,0.4212499856948853,-1.1250060536070046,0.4050000011920929,3.3870823847905487,0.4099999964237213,0.04691211132391948
2794,2010-03-03,0.4157499969005585,0.4257499873638153,0.4122500121593475,0.4235000014305115,399300000.0,-0.012470325098737023,1.2040818312528525,1.9374972060379514,52.75424039165315,52.76817123158692,-0.0021097697026437046,0.00011616364269273483,0.01809117095676893,-0.04118573510227569,14.78383298392571,0.013499975204467829,0.008231888893298511,-0.0006750017404555941,-0.026723591613570352,0.025373588132659164,-0.013699296677012973,0.012349293196101785,0.015969906613151674,60.00001644266294,-1.3844680075660776,0.013024294936557388,3,-0.003625005483627375,-0.0026250034570694525,0.018812507390975897,-0.02212499082088476,0.009000003337860052,2,0.0463018776359283,-1.4499976158119352,0.4210000038146973,1.1250000000000118,0.4212499856948853,-1.1250060536070046,0.4050000011920929,0.0463018776359283
2795,2010-03-04,0.4165000021457672,0.4207499921321869,0.4112499952316284,0.417499989271164,557396000.0,0.0018039813609140865,1.5333349227920432,0.12903052140575397,44.24999746680171,51.02559107082721,-0.0032396527279058285,-0.0011246765720999141,0.01756975103715963,-0.04129567324874317,14.854471044242128,0.009499996900558472,0.004494586834340897,0.000350002944469463,-0.025566565646819972,0.026266571535758898,-0.012608281351175255,0.01330828724011418,0.01374998688697815,51.32744389774578,-6.242783158713067,0.012958284295644718,3,-0.00437501072883606,-0.003375008702278137,0.016812503337860107,-0.022874996066093445,0.01600000262260437,3,0.03361344177037662,1.2040818312528525,0.4157499969005585,-1.4499976158119352,0.4210000038146973,1.1250000000000118,0.4212499856948853,0.03361344177037662
2796,2010-03-05,0.42925000190734863,0.4322499930858612,0.4135000109672545,0.4135000109672545,632832000.0,0.030612244167814273,-1.3809514798990288,-15.750193717588793,47.89719476492783,50.7460315934496,-0.015284679853676597,-0.011988756452884386,0.004717637291281496,-0.05339681939326235,13.707430622786504,0.01874998211860668,0.0008469503936693878,0.011512503027915955,-0.0134666896320485,0.03649169568788041,-0.0009770933020663009,0.02400209935789821,-0.03525000810623169,90.08266824036153,33.99542721297889,0.012489596329982228,3,-0.016125008463859558,-0.016125008463859558,0.0008749961853027344,-0.035624995827674866,0.012250006198883057,4,0.018054757124091436,1.5333349227920432,0.4165000021457672,1.2040818312528525,0.4157499969005585,-1.4499976158119352,0.4210000038146973,0.018054757124091436
2797,2010-03-08,0.4230000078678131,0.4307500123977661,0.4212499856948853,0.429500013589859,439312000.0,-0.014560265606905154,1.1111162621278727,-0.4126990134006427,41.0926426328214,50.33708323473962,-0.008738705897940957,-0.004596129274658689,0.010420050377191126,-0.04646385913270773,12.368103647328233,0.009500026702880804,8.548786078366177e-06,0.0043875083327293285,-0.020005913057976388,0.028780929723435045,-0.007809202362623557,0.016584219028082214,-0.028235014081001264,55.95244684187596,4.734633731860754,0.012196710695352863,3,-0.009875014424324036,-0.009875014424324036,0.004124991595745087,-0.029375001788139343,0.023999989032745417,0,0.007683221750763192,-1.3809514798990288,0.42925000190734863,1.5333349227920432,0.4165000021457672,1.2040818312528525,0.4157499969005585,0.007683221750763192
2798,2010-03-09,0.4387499988079071,0.4429999887943268,0.4269999861717224,0.4272499978542328,830832000.0,0.03723402044241997,-1.6666616996230015,-1.769229358471188,46.89506871512743,50.33997190998073,-0.021497703759054576,-0.018623140223262058,-0.005907281993513314,-0.061412405897980915,11.602823360764056,0.019999980926513672,-0.0012344318681075661,0.018437498807907127,-0.00661816530675885,0.0434931629225731,0.0059096667505741385,0.030965330865240115,-0.043235305035114246,86.61420205321616,39.456620726706284,0.01252783205733299,3,-0.02025000751018524,-0.02350001037120819,-0.020499996840953827,-0.04512499272823334,0.011500000953674316,1,-0.022222241845150426,1.1111162621278727,0.4230000078678131,-1.3809514798990288,0.42925000190734863,1.5333349227920432,0.4165000021457672,-0.022222241845150426
2799,2010-03-10,0.43974998593330383,0.44449999928474426,0.4372499883174896,0.4375,418520000.0,0.0022791729415696516,-4.2727174207531835,0.19565093449709234,62.99434428948349,51.15816292122577,-0.020586644728028847,-0.01750826315083659,-0.007452656635328403,-0.06158901408107714,10.826376786377386,0.007250010967254639,-0.0006834807711837976,0.017524985969066598,-0.007322917780802685,0.04237288971893588,0.005101034094131984,0.02994893784400121,-0.042335880359649636,85.71424730098549,34.54601276612348,0.012423951874934629,3,-0.01649998128414154,-0.020999997854232788,-0.021499983966350555,-0.046124979853630066,-0.01324999332427973,2,-0.0403638329982845,-1.6666616996230015,0.4387499988079071,1.1111162621278727,0.4230000078678131,-1.3809514798990288,0.42925000190734863,-0.0403638329982845
2800,2010-03-11,0.42974999547004705,0.4377500116825104,0.4280000030994415,0.4362500011920929,540660000.0,-0.022740172332315844,1.0526276163228547,-2.888909493092416,57.92208411477424,52.064114320564684,-0.00837077425045707,-0.006212221917740179,0.002108226121034007,-0.050651771717911465,9.827335704092935,0.01174998283386236,0.001400143781521257,0.006499995291233129,-0.017779080470237296,0.030779071052703555,-0.005639542589502111,0.01863953317196837,-0.029510736273727467,52.419324602211304,-2.350682651667043,0.012139537880735223,3,-0.00649999082088476,-0.011000007390976008,-0.011499993503093775,-0.036124989390373285,-0.0052500069141388495,3,-0.011634660347487946,-4.2727174207531835,0.43974998593330383,-1.6666616996230015,0.4387499988079071,1.1111162621278727,0.4230000078678131,-0.011634660347487946
2801,2010-03-12,0.4312500059604645,0.4357500076293945,0.4289999902248383,0.4345000088214874,520352000.0,0.003490425843464484,1.347831946013752,0.5000000000000042,58.24743139084492,52.238255478843165,-0.0064320366419975405,-0.00785921215422486,1.7556142323238433e-07,-0.05107254717926463,10.117757753061566,0.006750017404556163,0.002735596077064417,0.007837505638599418,-0.01661829190041475,0.032293303177613586,-0.004390393130907666,0.020065404408106502,-0.028355102358839424,43.01081471169941,-15.045033363700895,0.012227898769507072,3,-0.003375008702278137,-0.012500017881393433,-0.016125008463859558,-0.03762499988079071,-0.005250006914138794,4,0.002898547920302308,1.0526276163228547,0.42974999547004705,-4.2727174207531835,0.43974998593330383,-1.6666616996230015,0.4387499988079071,0.002898547920302308
2802,2010-03-15,0.4289999902248383,0.4350000023841858,0.42500001192092896,0.4307500123977661,358904000.0,-0.005217427720644374,-1.0512845593067506,0.5384678868796366,63.305318574523085,52.817591371217475,-0.003315760329293871,-0.006306646559020912,0.0010796036611165905,-0.047937029236251594,10.436885899125725,0.009999990463256836,0.0031332439228817233,0.005824990570545252,-0.018298099903402643,0.029948081044493147,-0.006236554666428695,0.0178865358075192,-0.02360878088222612,20.51272254325571,-41.92420409337822,0.012061545236973961,3,-0.001124992966651972,-0.010250002145767267,-0.014499992132186945,-0.035374984145164545,-0.013999998569488636,0,0.029137571483025315,1.347831946013752,0.4312500059604645,1.0526276163228547,0.42974999547004705,-4.2727174207531835,0.43974998593330383,0.029137571483025315
2803,2010-03-16,0.4440000057220459,0.4465000033378601,0.4284999966621399,0.4287500083446503,664988000.0,0.03496507188577347,-1.2857121231903392,-8.71417380494226,65.79635561852524,54.26671528531437,-0.016438845097927146,-0.022271315569840744,-0.014948892819546311,-0.06195932034813406,10.76884974897348,0.018000006675720215,0.00526137950091482,0.020712505280971516,-0.0037932795566438804,0.04521829011858691,0.00845961286216379,0.03296539769977924,-0.0362622689829058,88.37209947048876,24.088548934114698,0.012252892418807703,3,-0.015125006437301636,-0.02325001358985901,-0.03018750250339508,-0.05037499964237213,-0.02724999189376831,1,0.006756736801464491,-1.0512845593067506,0.4289999902248383,1.347831946013752,0.4312500059604645,1.0526276163228547,0.42974999547004705,0.006756736801464491
2804,2010-03-17,0.4524999856948853,0.4584999978542328,0.4465000033378601,0.4465000033378601,651168000.0,0.019144098791207265,-3.0000099341366737,0.3934415336961777,71.14428214774907,57.25496913875297,-0.02143136076012475,-0.03189461931115217,-0.024246657760188806,-0.06929049396919879,11.124397988939954,0.01449999213218689,0.005513357484456249,0.02888748645782474,0.002981044218933082,0.0547939286967164,0.01593426533837894,0.04184070757727054,-0.04166126762784761,82.08950842160624,16.082899075261082,0.012953221119445826,3,-0.01649998128414165,-0.026249989867210444,-0.03868748247623449,-0.05887497961521154,-0.041499972343444935,2,-0.004972344761179803,-1.2857121231903392,0.4440000057220459,-1.0512845593067506,0.4289999902248383,1.347831946013752,0.4312500059604645,-0.004972344761179803
2805,2010-03-18,0.4365000128746033,0.453249990940094,0.4325000047683716,0.453249990940094,740964000.0,-0.035359057074248246,1.4776135336526486,-2.7916712198126072,64.12557396232401,59.0581223829081,-0.0025658661365352,-0.015114067441996393,-0.009464446116109138,-0.05223881376563749,10.842512245202824,0.020749986171722412,0.005300670926666529,0.011900013685226474,-0.014407575728722866,0.03820760309917581,-0.0012537810217482237,0.02505380839220117,-0.020895166828846123,34.32837547027656,-33.69360825818507,0.013153794706974678,3,0.003374978899955694,-0.010250017046928461,-0.02268750965595251,-0.04287500679492956,-0.02150002121925365,3,-0.02290955319731458,-3.0000099341366737,0.4524999856948853,-1.2857121231903392,0.4440000057220459,-1.0512845593067506,0.4289999902248383,-0.02290955319731458
2806,2010-03-19,0.4312500059604645,0.4442499876022339,0.4257499873638153,0.4429999887943268,584612000.0,-0.0120275068941339,1.5964948238000627,0.7014924310898257,54.97513654955385,60.600621706989486,0.0033499603698656233,-0.00900662528513374,-0.005615026993567751,-0.04582921388844596,10.529964110002298,0.01850000023841858,0.0062632111722461525,0.00581250637769698,-0.02020614449713154,0.0318311572525255,-0.007196819059717252,0.018821831815111212,-0.011355644733859693,18.656706459455926,-44.27732401725223,0.013009325437414248,3,0.010499998927116394,-0.005000010132789612,-0.01743750274181366,-0.03762499988079071,-0.02799999713897705,4,-0.015652214055099867,1.4776135336526486,0.4365000128746033,-3.0000099341366737,0.4524999856948853,-1.2857121231903392,0.4440000057220459,-0.015652214055099867
2807,2010-03-22,0.4382500052452088,0.4399999976158142,0.4257499873638153,0.4257499873638153,435336000.0,0.01623188217506022,-1.2799983787559812,-1.0638328632591407,58.04196056811437,61.83916524621026,-0.0014073322214906425,-0.014962298079110481,-0.01366494929845663,-0.05154928244095763,10.3909971348521,0.014250010251998901,0.008634398200153715,0.011662505567073878,-0.014493035802596976,0.03781804693674473,-0.0014152651177615216,0.024740276251909277,-0.014495080355841183,38.167981305077575,-22.34249389513557,0.013077770684835423,3,0.003499999642372076,-0.01200000941753393,-0.021437510848045405,-0.04462499916553503,-0.03424999117851263,0,-0.02795209595497672,1.5964948238000627,0.4312500059604645,1.4776135336526486,0.4365000128746033,-3.0000099341366737,0.4524999856948853,-0.02795209595497672
2808,2010-03-23,0.4472500085830689,0.4494999945163727,0.4384999871253967,0.4415000081062317,493612000.0,0.020536230987206583,1.1463486968354317,0.4599993801125835,64.18919807836727,61.97192677830845,-0.010141274309890869,-0.021770625752677575,-0.023664180436424764,-0.059028387602685306,9.74434143257315,0.011249989271163885,0.010006284471506754,0.018562509119510684,-0.007119696822788513,0.04424471506180988,0.005721406148361086,0.03140361209066028,-0.021500021219253596,65.64889872491617,4.864258253063149,0.012841102971149588,3,-0.005500003695488032,-0.021000012755394037,-0.02656251192092901,-0.0515000075101853,-0.031000018119812123,1,-0.0721073589912058,-1.2799983787559812,0.4382500052452088,1.5964948238000627,0.4312500059604645,1.4776135336526486,0.4365000128746033,-0.0721073589912058
2809,2010-03-24,0.4322499930858612,0.4447500109672545,0.4314999878406525,0.4435000121593475,436252000.0,-0.033538323553596316,-1.0784301809172,-1.9565248940073727,56.287422442567774,61.79029770361884,0.004115807838825147,-0.005600725559297248,-0.00964874947097144,-0.04237168518876472,8.937132174484,0.015750020742416382,0.012520228995474392,0.002637493610382069,-0.022094477350976416,0.027369464571740554,-0.009728491870297173,0.015003479091061311,-0.0065000057220458984,23.63638136997465,-36.76055784824158,0.012365985480679242,3,0.009500011801719666,-0.00599999725818634,-0.012124992907047272,-0.031999990344047546,-0.03949999809265148,2,-0.03585883055064554,1.1463486968354317,0.4472500085830689,-1.2799983787559812,0.4382500052452088,1.5964948238000627,0.4312500059604645,-0.03585883055064554
2810,2010-03-25,0.4334999918937683,0.4412499964237213,0.4325000047683716,0.4384999871253967,495184000.0,0.0028918422854868897,-1.500008514986376,0.44444326707073856,51.8681277798039,61.081486191280945,0.0038595602834650133,-0.005270094703919703,-0.01138941964633472,-0.04215247399906563,7.455897259660482,0.009000003337860107,0.013269437482312352,0.002712492644786846,-0.02026705969958381,0.025692044989157503,-0.008777283527398483,0.014202268816972174,-0.004475003480911233,32.63158819351552,-23.018464980078157,0.011489776172185329,3,0.008250012993812561,-0.007249996066093445,-0.01237499713897705,-0.030624985694885254,-0.04499998688697815,3,-0.051903065658745584,-1.0784301809172,0.4322499930858612,1.1463486968354317,0.4472500085830689,-1.2799983787559812,0.4382500052452088,-0.051903065658745584
2811,2010-03-26,0.4334999918937683,0.4417499899864197,0.4300000071525574,0.4372499883174896,344676000.0,0.0,-1.1860502510333815,0.7500000000000083,54.88371409616754,60.145752360352546,0.004707308551721301,-0.0031889714162942062,-0.01208363551304742,-0.04043283278681986,5.95023343617653,0.011749982833862305,0.012037906271642917,0.0012874931097030529,-0.01823326108229323,0.020808247301699334,-0.008472883986295088,0.011047870205701193,0.025000005960464478,32.63158819351552,-22.03092527013034,0.009760377095998144,3,0.008625000715255737,-0.007249996066093445,-0.016374997794628143,-0.023874983191490173,-0.06474998593330383,4,-0.04267589523496962,-1.500008514986376,0.4334999918937683,-1.0784301809172,0.4322499930858612,1.1463486968354317,0.4472500085830689,-0.04267589523496962
2812,2010-03-29,0.4390000104904175,0.4399999976158142,0.43024998903274536,0.4362500011920929,394456000.0,0.012687471048435484,3.1052809898169818,-0.733336512250753,50.12854069157926,58.404884035136334,0.0008660407473397025,-0.007685036128385447,-0.018002607082461985,-0.04420767950162474,5.221649197649373,0.009750008583068848,0.012157660942078874,0.0059000104665756226,-0.013130019613257493,0.024930040546408738,-0.0036150045733409075,0.015415025506492153,0.018929987549781813,46.1538931792374,-4.282421610836607,0.00951501503991655,3,0.0031249821186065674,-0.012750014662742615,-0.020937509834766388,-0.028625011444091797,-0.07649999856948853,0,-0.08143508158232815,-1.1860502510333815,0.4334999918937683,-1.500008514986376,0.4334999918937683,-1.0784301809172,0.4322499930858612,-0.08143508158232815
2813,2010-03-30,0.44075000286102295,0.4462499916553497,0.4332500100135803,0.4440000057220459,324104000.0,0.003986315099743454,2.354844912054055,-1.181815226225955,50.51021261519889,56.11220964263076,-0.0015572026772313063,-0.008305363667167609,-0.019740761921102856,-0.04418085869385979,4.918208941091528,0.012999981641769354,0.012217600134223405,0.006662502884864807,-0.011763932501731689,0.025088938271461303,-0.002550714808433441,0.015875720578163055,0.016621395361423486,66.15388283366276,19.346374708266495,0.009213217693298253,3,-0.0012500137090682983,-0.014500007033348083,-0.022937506437301636,-0.015000000596046448,-0.08575001358985901,1,-0.0833805752825253,3.1052809898169818,0.4390000104904175,-1.1860502510333815,0.4334999918937683,-1.500008514986376,0.4334999918937683,-0.0833805752825253
2814,2010-03-31,0.4350000023841858,0.4410000145435333,0.4327499866485596,0.4390000104904175,389840000.0,-0.013045945410124604,1.062502793962048,1.230770641528812,52.800002797443746,54.85381284653296,0.0016196992869120796,-0.0010954196451296028,-0.014303399247397264,-0.03665746700730438,4.282505338556664,0.0082500278949737,0.01187881417438108,-4.999786615372814e-05,-0.01632930168586688,0.016229305953559425,-0.008189649776010277,0.00808965404370282,0.02182396801686287,30.769230769230877,-14.695219081999763,0.008139651909856565,3,0.002624988555908203,-0.008750006556510925,-0.016312509775161743,-0.008625000715255737,-0.085999995470047,2,-0.04310347544405135,2.354844912054055,0.44075000286102295,3.1052809898169818,0.4390000104904175,-1.1860502510333815,0.4334999918937683,-0.04310347544405135
2815,2010-04-01,0.4305000007152557,0.4420000016689301,0.4259999990463257,0.4370000064373016,339664000.0,-0.01034483136612896,-1.064515260702895,1.6249981373586255,49.61240047412633,54.25795328259657,0.005787736910033481,0.004750779269614147,-0.010118354631663107,-0.03050799960436784,3.589615087163272,0.016000002622604426,0.00986080730462402,-0.0052499994635582525,-0.019209525915723502,0.008709526988606997,-0.012229762689640877,0.0017297637625243723,0.025787490420823178,22.222238574668246,-22.579646850921968,0.0069797632260826204,4,0.007124990224838312,-0.004250004887580816,-0.011812508106231634,-0.004124999046325628,-0.06650000810623158,3,-0.08768874717613495,1.062502793962048,0.4350000023841858,2.354844912054055,0.44075000286102295,3.1052809898169818,0.4390000104904175,-0.08768874717613495
2816,2010-04-05,0.4370000064373016,0.4377500116825104,0.4327499866485596,0.4332500100135803,413636000.0,0.015098735682337772,-1.1052545722621585,-0.5769220188533825,53.960403635528785,53.80444695675372,0.00021137193225334583,-0.0012003904623280048,-0.01661443743088087,-0.03565926568009625,3.6086721096521615,0.007250010967254694,0.006414893036357727,0.0008625060319900069,-0.012763585107382569,0.014488597171362583,-0.005950539537696253,0.007675551601676267,0.018075985015187146,54.32104397941345,6.180434508283589,0.006813045569686276,4,0.0007499903440476019,-0.006750002503395025,-0.020062513649463598,-0.010625004768371527,-0.07699999213218683,0,-0.11098398333197723,-1.064515260702895,0.4305000007152557,1.062502793962048,0.4350000023841858,2.354844912054055,0.44075000286102295,-0.11098398333197723
2817,2010-04-06,0.4262500107288361,0.4325000047683716,0.41874998807907104,0.4314999878406525,809260000.0,-0.02459953215128341,2.7931023143010405,-1.3999952316238913,40.82687513611274,51.208633296503216,0.010147251372843613,0.010335476656326337,-0.005509844347578008,-0.023729101855866463,3.9526651834021362,0.018250018358230535,0.0044146186692147205,-0.010049989819526595,-0.023080923257494446,0.0029809436184412563,-0.016565456538510548,-0.0035345231005426414,0.027662941027406074,27.272806088776484,-15.126984912130894,0.006515466718983936,4,0.006249979138374273,0.00399999320507044,-0.009312517940998133,0.00012499094009393863,-0.059249997138977106,1,-0.13489736849520206,-1.1052545722621585,0.4370000064373016,-1.064515260702895,0.4305000007152557,1.062502793962048,0.4350000023841858,-0.13489736849520206
2818,2010-04-07,0.4289999902248383,0.4362500011920929,0.41999998688697815,0.4235000014305115,817468000.0,0.006451564637617313,-1.5999985694905718,-1.0476214804723085,37.08791325754811,49.07535449816769,0.005069361099399983,0.007186030223265527,-0.008091625861655516,-0.02513921199318342,4.016290571492795,0.016250014305114746,0.004154148919957246,-0.006812509894370988,-0.02018262071264071,0.006557600923898732,-0.013497565303505876,-0.00012745448523610037,0.02280318371077361,44.08600496576914,6.429649583741089,0.006685055409134871,4,0.003499999642372076,0.005875006318092291,-0.01206249743700033,-0.0026249885559082586,-0.06274998188018799,2,-0.15501160797009994,2.7931023143010405,0.4262500107288361,-1.1052545722621585,0.4370000064373016,-1.064515260702895,0.4305000007152557,-0.15501160797009994
2819,2010-04-08,0.421999990940094,0.429500013589859,0.41975000500679016,0.4262500107288361,1037600000.0,-0.016317015021551917,-1.2285755157509681,-0.7727324450416986,41.158525061567204,47.88539864058585,0.011692036567984732,0.013479144942380339,-0.0005741490808830463,-0.016974141751258054,4.002560952983984,0.009750008583068848,0.002701094588355435,-0.012925009429454792,-0.02749706523799955,0.001647046379089967,-0.0202110373337272,-0.005638981525182385,0.02781999184412548,13.978498758557715,-23.103326151703705,0.007286027904272381,4,0.010499998927116394,0.012875005602836609,-0.00937499850988388,0.00437501072883606,-0.09799998998641968,3,-0.15876777987523982,-1.5999985694905718,0.4289999902248383,2.7931023143010405,0.4262500107288361,-1.1052545722621585,0.4370000064373016,-0.15876777987523982
2820,2010-04-09,0.4247500002384186,0.4262500107288361,0.41874998807907104,0.4210000038146973,817572000.0,0.00651660985157454,1.2222232033660883,-0.8823479913327992,45.91194709208129,46.88853564013181,0.008459969884291596,0.010893877032937094,-0.003118672679489176,-0.018515293473012395,4.529399055139656,0.00750002264976507,-0.0004147690806658444,-0.009925000369548798,-0.025032599044302217,0.005182598305204622,-0.017478799706925507,-0.0023712010321720878,0.023205782863492008,31.578972134863182,-7.509912276527697,0.007553799337376706,4,0.007749989628791809,0.010124996304512024,-0.012125007808208466,0.0016250014305114746,-0.09999999403953552,4,-0.17834018430078913,-1.2285755157509681,0.421999990940094,-1.5999985694905718,0.4289999902248383,2.7931023143010405,0.4262500107288361,-0.17834018430078913
2821,2010-04-12,0.4325000047683716,0.43424999713897705,0.4244999885559082,0.42524999380111694,546460000.0,0.018246037729494624,-1.2285679252866124,1.9333381017094915,46.417446292703616,46.476191818034515,0.0006182114983095399,0.003417539887910437,-0.01011756826071386,-0.025039019800993545,4.850574081844532,0.009750008583068848,-0.0013820258604806401,-0.002237495779991161,-0.017295696538336847,0.012820704978354525,-0.009766596159163976,0.005291604599181654,0.013703430632168612,78.5714650640409,37.739919924675064,0.00752910037917283,4,-1.4901161193847656e-08,0.003499999642372076,-0.01987501233816147,-0.006125003099441528,-0.1184999942779541,0,-0.15838152925809368,1.2222232033660883,0.4247500002384186,-1.2285755157509681,0.421999990940094,-1.5999985694905718,0.4289999902248383,-0.15838152925809368
2822,2010-04-13,0.4415000081062317,0.4429999887943268,0.4325000047683716,0.43424999713897705,648696000.0,0.020809256043083924,1.0487828989451404,1.0,46.417446292703616,46.02144000442393,-0.008928836181561817,-0.004846458154320998,-0.01768223250411427,-0.032823805107641046,4.935763681715033,0.0104999840259552,-0.0015264301057933416,0.006137506663799308,-0.008955605458374816,0.021230618785973432,-0.0014090493972877538,0.01368406272488637,0.003056220455020353,93.81451280885345,53.80384596627053,0.007546556061087051,4,-0.010625019669532776,-0.002875015139579773,-0.028375014662742615,-0.015125006437301636,-0.12250000238418579,1,-0.18459794406505825,-1.2285679252866124,0.4325000047683716,1.2222232033660883,0.4247500002384186,-1.2285755157509681,0.421999990940094,-0.18459794406505825
2823,2010-04-14,0.4469999969005585,0.453249990940094,0.4399999976158142,0.4510000050067902,900720000.0,0.012457505534186675,2.117652833681653,-0.5517244214247544,60.42403124547176,46.86855427642704,-0.01502954697669201,-0.01065653763301505,-0.022604396228479262,-0.03705627309918619,5.115457832377993,0.013249993324279785,-0.0019107548868220747,0.011487495899200506,-0.004020970259191625,0.026995962057592637,0.003733262820004468,0.019241728978396544,-0.028250008821487482,81.88407675004422,38.157986212314825,0.007754233079196056,4,-0.011000007390976008,-0.00837500393390661,-0.03387500345706945,-0.020624995231628473,-0.1354999840259552,2,-0.1789708811306695,1.0487828989451404,0.4415000081062317,-1.2285679252866124,0.4325000047683716,1.2222232033660883,0.4247500002384186,-0.1789708811306695
2824,2010-04-15,0.4502499997615814,0.453000009059906,0.4440000057220459,0.448500007390976,957596000.0,0.007270699963217053,1.482755785752456,-0.4374972060379244,61.51203255929229,48.19073561922326,-0.01775608964412756,-0.01484484972784017,-0.025363907003746577,-0.03892316078661395,4.627394849576492,0.009000003337860107,-0.00198628986080579,0.01484999805688858,-0.00016438518012945602,0.029864381293906617,0.007342806438379534,0.022357189675397626,-0.0308100116252899,91.30437411672835,44.26746600814948,0.0075071916185090225,4,-0.014250010251998901,-0.011625006794929504,-0.03337500989437103,-0.023874998092651367,-0.1319999992847442,3,-0.18656300158003591,2.117652833681653,0.4469999969005585,1.0487828989451404,0.4415000081062317,-1.2285679252866124,0.4325000047683716,-0.18656300158003591
2825,2010-04-16,0.4264999926090241,0.4337500035762787,0.4169999957084656,0.4320000112056732,1917736000.0,-0.052748488984194375,2.7222225901519916,-3.142881471389714,46.37305771489406,47.347697183597184,0.005997553376724085,0.008556251856866925,-0.0015021042712292654,-0.013698545347316904,4.956046635713457,0.033250004053115845,-0.00286247786633953,-0.008400008082389776,-0.02391774469845659,0.007117728533677037,-0.016158876390423182,-0.0006411397743563696,0.02674999833106989,26.20689144882894,-21.71645403129064,0.007758868308033408,4,0.008625000715255682,0.011250004172325079,-0.005499996244907435,-0.00012499094009404965,-0.11750000715255743,4,-0.24032823782323565,1.482755785752456,0.4502499997615814,2.117652833681653,0.4469999969005585,1.0487828989451404,0.4415000081062317,-0.24032823782323565
2826,2010-04-19,0.4244999885559082,0.4257499873638153,0.4102500081062317,0.4232499897480011,1094492000.0,-0.004689341354688681,7.266663487749247,-0.22727174207532064,42.204288842843056,47.50074315101166,0.006747537563313588,0.010566376632344165,0.0013785886285300197,-0.010188658056728361,5.477482664669661,0.016249984502792414,-0.0037051960435581788,-0.010062511265277851,-0.02619590497712071,0.006070882446565007,-0.01812920812119928,-0.0019958144093564223,0.028500020503997803,33.139502647556206,-14.38771541983666,0.008066696855921434,4,0.007250010967254639,0.009875014424324036,-0.0034999921917915344,0.0018750131130218506,-0.10724997520446777,0,-0.23498229692858452,2.7222225901519916,0.4264999926090241,1.482755785752456,0.4502499997615814,2.117652833681653,0.4469999969005585,-0.23498229692858452
2827,2010-04-20,0.4259999990463257,0.4320000112056732,0.4205000102519989,0.4275000095367432,678188000.0,0.003533593712264471,1.1904734873212572,-1.2000095367523034,42.04851656751839,48.05192129656392,0.005820411876330034,0.008539389988119872,0.0005369522032335761,-0.01019465202274683,5.871559263799007,0.011500000953674316,-0.0038432051984049753,-0.00795000046491623,-0.024420554450518217,0.008520553520685759,-0.016185277457717195,0.0002852765278847369,0.025290009975433347,36.627900529511244,-8.190260188185121,0.008235276992800992,4,0.005750000476837158,0.008375003933906555,-0.002687506377696991,0.0003750026226043701,-0.10725000500679016,1,-0.2629107718465715,7.266663487749247,0.4244999885559082,2.7222225901519916,0.4264999926090241,1.482755785752456,0.4502499997615814,-0.2629107718465715
2828,2010-04-21,0.4149999916553497,0.4287500083446503,0.4099999964237213,0.4282500147819519,895908000.0,-0.02582161365164648,1.631578727222141,8.8332869744891,39.79591495392042,47.900520173492055,0.016344471422591822,0.017918096639972125,0.012105265469311899,0.0022825088234125768,6.266695727286697,0.01875001192092901,-0.005348449593711668,-0.01733750700950626,-0.03462020497536561,-5.480904364690842e-05,-0.025978855992435934,-0.008696158026576584,0.03464841732978824,11.627892470479987,-33.52289768851143,0.008641348982929668,4,0.016625002026557978,0.019250005483627375,0.008312501013279017,0.011375010013580378,-0.0774999856948852,2,-0.23132527196055974,1.1904734873212572,0.4259999990463257,7.266663487749247,0.4244999885559082,2.7222225901519916,0.4264999926090241,-0.23132527196055974
2829,2010-04-22,0.4167500138282776,0.4180000126361847,0.4025000035762787,0.40825000405311584,656932000.0,0.00421692098341353,1.8181815718817986,-0.6415090520178922,42.782162167743394,47.552766293010066,0.01538982880527845,0.015755087053263672,0.011060375153879587,0.0019749360022487394,7.174688992617945,0.015500009059906006,-0.004466300593572781,-0.01481248587369921,-0.0334488108508465,0.003823839103448079,-0.024130648362272855,-0.005494323385125566,0.03051949040317531,45.600032806396484,-2.3498139606321615,0.009318162488573636,4,0.011124983429908752,0.01374998688697815,0.008062481880187988,0.009624987840652466,-0.08825001120567316,3,-0.25254948401043764,1.631578727222141,0.4149999916553497,1.1904734873212572,0.4259999990463257,7.266663487749247,0.4244999885559082,-0.25254948401043764
2830,2010-04-23,0.4110000133514404,0.4165000021457672,0.4037500023841858,0.4154999852180481,752916000.0,-0.013797241238260649,2.92307339617797,-0.5294078460659292,36.24339500361887,46.42231614977843,0.02121529417122675,0.02079941423260584,0.01721338623714047,0.009260363918934533,8.13175134227268,0.013000011444091797,-0.0035576372598217776,-0.019437487423419997,-0.040178925267850385,0.0013039504210103914,-0.02980820634563519,-0.009066768501204803,0.03268793082759858,28.81358500630376,-17.57314038777408,0.010370718922215203,4,0.016874983906745966,0.016874983906745966,0.020124986767768915,0.01537498831748968,-0.09650000929832453,4,-0.22566912375084014,1.8181815718817986,0.4167500138282776,1.631578727222141,0.4149999916553497,1.1904734873212572,0.4259999990463257,-0.22566912375084014
2831,2010-04-26,0.4149999916553497,0.41999998688697815,0.4107500016689301,0.4115000069141388,491092000.0,0.009732306992625173,-2.6999976158119954,-0.777779249506581,43.58973401050532,46.10812589620084,0.016172606329528938,0.016171521433641645,0.013066746437782661,0.006726882640282705,8.885501461057752,0.00924998521804804,-0.0025555615554864186,-0.014512509107589777,-0.036302462098185606,0.007277443883006052,-0.02540748560288769,-0.0036175326122918627,0.02539291727546844,42.37282998739192,-6.1659916807426285,0.010894976495297916,4,0.012875005602836664,0.012875005602836664,0.018062502145767267,0.011375010013580378,-0.0970000028610229,0,-0.2554217068199707,2.92307339617797,0.4110000133514404,1.8181815718817986,0.4167500138282776,1.631578727222141,0.4149999916553497,-0.2554217068199707
2832,2010-04-27,0.4032500088214874,0.4162499904632568,0.4020000100135803,0.4120000004768372,606704000.0,-0.028313212217171313,-1.5333322736941837,-2.5000085149864315,36.69251895642916,43.47129119741833,0.024502986324208942,0.026462631886500998,0.024345140045061497,0.019786138531819097,9.840095638271192,0.014249980449676458,-0.0025205897559656965,-0.0244749918580055,-0.048715507116591394,-0.00023447659941960852,-0.03659524948729842,-0.012354734228712583,0.03411146768096751,4.672893031381002,-42.59385640637142,0.012120257629292945,4,0.024250000715255737,0.02437499165534973,0.030749991536140442,0.023124992847442627,-0.08575001358985901,1,-0.21326718806872458,-2.6999976158119954,0.4149999916553497,2.92307339617797,0.4110000133514404,1.8181815718817986,0.4167500138282776,-0.21326718806872458
2833,2010-04-28,0.40400001406669617,0.4097500145435333,0.3957499861717224,0.40299999713897705,672164000.0,0.0018599013733455738,1.240001335142133,-0.11428775787548336,40.055264356400116,41.08720584154142,0.019011217413370418,0.02405136987159917,0.022864634620799795,0.020203388251919085,10.913312104170961,0.014000028371810913,-0.003162815069152447,-0.021887487173080422,-0.047503306623846386,0.003728332277685542,-0.034695396898463404,-0.00907957744769744,0.02982531578687131,34.02073258407634,-16.73563607603782,0.01280790972538299,4,0.010749980807304382,0.020499974489212036,0.0299999862909317,0.02187497913837433,-0.10150000452995295,2,-0.21101489371009463,-1.5333322736941837,0.4032500088214874,-2.6999976158119954,0.4149999916553497,2.92307339617797,0.4110000133514404,-0.21101489371009463
2834,2010-04-29,0.4162499904632568,0.4167500138282776,0.3992500007152557,0.4052500128746033,987128000.0,0.030321722698104292,1.916662941383927,10.999791387274513,45.749994859099054,41.01797663534198,0.0015993344558153932,0.010882623843982975,0.009874430707334014,0.009159840231302674,11.88403848061282,0.017500013113021906,-0.0043269317528233375,-0.008700010180473394,-0.034284027677614404,0.016884007316667615,-0.0214920189290439,0.0040919985680971105,0.013006298148489304,84.53609767787663,30.058719350193257,0.012792008748570515,4,-0.0023749917745589655,0.008249998092651423,0.017750009894371088,0.008875012397766169,-0.12874999642372126,3,-0.18918915629319089,1.240001335142133,0.40400001406669617,-1.5333322736941837,0.4032500088214874,-2.6999976158119954,0.4149999916553497,-0.18918915629319089
2835,2010-04-30,0.39274999499320973,0.4120000004768372,0.39250001311302185,0.4112499952316284,1068048000.0,-0.056456446867165666,-1.0526341381544349,-1.6818216300278246,32.82936719941807,39.97631867496142,0.022136298187335812,0.03310688335055845,0.0332888238335568,0.03357021386897041,12.94051221350795,0.02374997735023493,-0.00801758880474951,-0.030312505364418152,-0.05949021489952122,-0.0011347958293150828,-0.04490136013196966,-0.015723650596866645,0.032485537325733504,0.9090258857796484,-48.43365812234419,0.014588854767551535,4,0.019500017166137806,0.030125007033348195,0.04125000536441814,0.030750006437301747,-0.11324998736381525,4,-0.1635900526789723,1.916662941383927,0.4162499904632568,1.240001335142133,0.40400001406669617,-1.5333322736941837,0.4032500088214874,-0.1635900526789723
2836,2010-05-03,0.38850000500679016,0.3970000147819519,0.3824999928474426,0.3947499990463257,1078972000.0,-0.010821107678163133,1.6976720976072257,0.33783751129668893,26.126118627771845,38.207163348322915,0.023180322232040473,0.03534945923037475,0.03747459711605666,0.037984613949111956,14.217651957247595,0.014500021934509277,-0.012609920208711045,-0.032137495279312145,-0.06434262232247034,6.76317638460544e-05,-0.04824005880089122,-0.016034931757733073,0.03215255462332406,17.51827294559883,-25.116769161331703,0.016102563521579096,5,0.017124995589256287,0.02937498688697815,0.04549999535083771,0.034999996423721313,-0.1157500147819519,0,-0.19047619047619047,-1.0526341381544349,0.39274999499320973,1.916662941383927,0.4162499904632568,1.240001335142133,0.40400001406669617,-0.19047619047619047
2837,2010-05-04,0.3687500059604645,0.38324999809265137,0.3632499873638153,0.3824999928474426,1311376000.0,-0.05083654772663515,1.6229526778124115,2.2,18.762474147522553,35.87011436983426,0.03794579322968561,0.05330374053754794,0.056905380124760985,0.058097206130258316,14.902340816669929,0.025250017642974854,-0.014811293389379032,-0.04901249408721925,-0.0885414515045182,-0.0094835366699203,-0.06877697279586875,-0.029248015378569747,0.04579814298442231,10.280403506533947,-26.25845118084428,0.01976447870864949,5,0.02287498116493225,0.03949998319149017,0.06543748825788498,0.04987499117851257,-0.08500000834465027,1,-0.13762716297170408,1.6976720976072257,0.38850000500679016,-1.0526341381544349,0.39274999499320973,1.916662941383927,0.4162499904632568,-0.13762716297170408
2838,2010-05-05,0.36250001192092896,0.37174999713897705,0.3580000102519989,0.36125001311302185,1330840000.0,-0.016949136104436047,-2.548381638703773,-0.09090909090909091,15.789471238138617,32.87092648876707,0.04019213319374776,0.057251598968607265,0.06307933001023713,0.06452544314792086,15.988887201195595,0.01374998688697815,-0.01684189024434951,-0.05193748921155927,-0.09811473766877116,-0.00576024075434739,-0.07502611344016524,-0.028848864982953304,0.04281446793936494,7.659576842557003,-21.04500141408952,0.023088624228605945,5,0.02649998664855957,0.04312498867511749,0.0716874822974205,0.056124985218048096,-0.07225000858306885,2,-0.12413797299161544,1.6229526778124115,0.3687500059604645,1.6976720976072257,0.38850000500679016,-1.0526341381544349,0.39274999499320973,-0.12413797299161544
2839,2010-05-06,0.35499998927116394,0.3675000071525574,0.32600000500679016,0.36000001430511475,1002888000.0,-0.02068971697413624,3.149997988344318,-4.0000238418806475,18.08035239121085,30.85281064294395,0.04247887104027809,0.06268887686190228,0.07014056803804958,0.07227367609754093,17.439308448059222,0.04150000214576721,-0.019486240895207618,-0.056087511777877797,-0.10916101266826422,-0.0030140108874913696,-0.08262426222307101,-0.029550761332684583,0.04085159666747096,33.72091371152942,4.506226408047581,0.026536750445193207,5,0.018000006675720215,0.03462500870227814,0.07787500321865082,0.06362500786781311,-0.07099997997283936,3,-0.1478872713269831,-2.548381638703773,0.36250001192092896,1.6229526778124115,0.3687500059604645,1.6976720976072257,0.38850000500679016,-0.1478872713269831
2840,2010-05-07,0.3490000069141388,0.3582499921321869,0.33649998903274536,0.3582499921321869,1153712000.0,-0.016901359262977644,3.70271088801397,1.8499877811089984,17.456895167474954,27.949161882607243,0.043314226087687036,0.06611250741656655,0.07574389075437116,0.07856933469718097,18.900037010852156,0.02175000309944153,-0.0214661569226825,-0.05829999446868894,-0.11770241038454088,0.0011024214471629934,-0.08800120242661491,-0.028598786510762975,0.032881262838127145,32.39436442358748,3.5242823193643353,0.029701207957925958,5,0.02237500250339508,0.040624991059303284,0.08293748646974564,0.06962499022483826,-0.050999999046325684,4,-0.17621779844185947,3.149997988344318,0.35499998927116394,-2.548381638703773,0.36250001192092896,1.6229526778124115,0.3687500059604645,-0.17621779844185947
2841,2010-05-10,0.3639999926090241,0.3745000064373016,0.36000001430511475,0.3700000047683716,979156000.0,0.042979900853055364,-1.0714320686476662,0.6486509997486876,26.061762866842045,26.767966761542013,0.022706984203196168,0.0481881797393669,0.0606745577523462,0.06377162896804295,20.686957045225977,0.025499999523162786,-0.023917651778219917,-0.03987500816583628,-0.10103280464765158,0.021282788315979018,-0.07045390640674393,-0.00929610992492863,-0.03799998760223394,66.3755322122801,36.89691352759264,0.030578898240907638,5,0.007375016808509771,0.025625005364417974,0.06793750077486033,0.05462500452995295,-0.0697499811649323,0,-0.2321428205917352,3.70271088801397,0.3490000069141388,3.149997988344318,0.35499998927116394,-2.548381638703773,0.36250001192092896,-0.2321428205917352
2842,2010-05-11,0.36000001430511475,0.36724999547004705,0.35725000500679016,0.3605000078678131,829124000.0,-0.01098895160749569,-2.333323399246021,0.08333209157241779,27.5510137054288,25.378605578100757,0.022268548296616897,0.048242751752691215,0.06403341314223987,0.06796066461673755,22.591375872249202,0.009999990463256891,-0.025579099980212572,-0.03979998677968977,-0.1012621225715884,0.021662149012208864,-0.07053105467563908,-0.009068918883740451,-0.03303000926971433,70.10310988761154,36.781614082707144,0.030731067895949326,5,0.011374995112419128,0.02962498366832733,0.07399998605251312,0.058624982833862305,-0.054500013589859064,1,-0.2423611683702005,-1.0714320686476662,0.3639999926090241,3.70271088801397,0.3490000069141388,3.149997988344318,0.35499998927116394,-0.2423611683702005
2843,2010-05-12,0.367000013589859,0.3689999878406525,0.36024999618530273,0.36250001192092896,901236000.0,0.01944444168497017,1.0588336354488292,-9.000119210824343,30.528358887923346,23.68731269241456,0.010580843172942389,0.03683036617899316,0.05646847187724069,0.06068938178320099,23.865716589507695,0.008999973535537775,-0.028608844149729917,-0.028799988329410553,-0.08768716297570367,0.030087186316882564,-0.05824357565255711,0.0006435989937360054,-0.039079408526420556,84.53609767787694,50.587972729597894,0.029443587323146544,5,0.001999989151954651,0.02262498438358307,0.06437498331069946,0.05162498354911804,-0.05950000882148743,2,-0.22683927218346345,-2.333323399246021,0.36000001430511475,-1.0714320686476662,0.3639999926090241,3.70271088801397,0.3490000069141388,-0.22683927218346345
2844,2010-05-13,0.3662500083446503,0.3822500109672545,0.36274999380111694,0.3655000030994415,1252000000.0,-0.0020436109466929198,-5.2399816895229385,0.16666777045600004,31.77187644080091,23.569813719234876,0.003902913364002669,0.032638004976576374,0.05680242144456926,0.06119292247369862,24.884902860307974,0.019500017166137584,-0.030188344236218523,-0.02534999400377269,-0.07969232369443202,0.02899233568688664,-0.052521158849102356,0.0018211708415569738,-0.03739781525373459,65.02733343929738,29.172703222224172,0.02717116484532967,5,-0.004749998450279291,0.023374989628791754,0.06743748486042017,0.05237498879432673,-0.06600001454353344,3,-0.2075085413657447,1.0588336354488292,0.367000013589859,-2.333323399246021,0.36000001430511475,-1.0714320686476662,0.3639999926090241,-0.2075085413657447
2845,2010-05-14,0.3240000009536743,0.3425000011920929,0.3149999976158142,0.34150001406669617,2493068000.0,-0.11535837932655468,1.8205150150310785,-23.333187634106057,21.73911997217462,23.08236942416852,0.03953241777222277,0.07042602030719136,0.09811266760372733,0.10295227291913633,26.63520678037817,0.051250010728836115,-0.03367264449506935,-0.06247500181198118,-0.12204117065568187,-0.0029088329682804837,-0.09225808623383153,-0.03269191739013083,0.05825001001358021,13.382901934646755,-20.75299552659159,0.02978308442185035,5,0.02512499690055847,0.060124993324279785,0.10968749225139618,0.09462499618530273,-0.034999996423721313,4,-0.12345676400497585,-5.2399816895229385,0.3662500083446503,1.0588336354488292,0.367000013589859,-2.333323399246021,0.36000001430511475,-0.12345676400497585
2846,2010-05-17,0.32475000619888306,0.32875001430511475,0.31450000405311584,0.3244999945163727,856060000.0,0.0023148309969172054,2.454536259369638,-0.014286371152735936,23.833323101198985,23.645797085688123,0.032171686339875494,0.06516065211875166,0.09600120692602715,0.10147148372365866,28.109538096223307,0.014250010251998901,-0.03919688377888797,-0.056737497448921204,-0.11951560785409543,0.006040612956253022,-0.08812655265150832,-0.02534844224633409,0.05750000476837147,15.129152914710845,-21.794514210811435,0.031389055202587106,5,0.02362500131130213,0.05912499129772186,0.10893748700618744,0.093874990940094,-0.032499998807907104,0,-0.0823710479459937,1.8205150150310785,0.3240000009536743,-5.2399816895229385,0.3662500083446503,1.0588336354488292,0.367000013589859,-0.0823710479459937
2847,2010-05-18,0.3140000104904175,0.3294999897480011,0.3122499883174896,0.32749998569488525,674112000.0,-0.03310237260436599,-1.029409599141694,-53.99737751817857,21.87498777638639,24.321965589937875,0.038374114754754274,0.07071527833981439,0.10543824786562928,0.11123714349270714,30.129037958227457,0.017250001430511475,-0.041827830452286,-0.06188749372959135,-0.12784790060642687,0.004072913147244173,-0.09486769716800914,-0.02890729029117356,0.06554000020027151,2.500030866681061,-33.353664326514156,0.03298020343841776,5,0.033249989151954595,0.06874997913837433,0.12024998664855957,0.10462498664855957,-0.036250025033950806,1,-0.06289808403343478,2.454536259369638,0.32475000619888306,1.8205150150310785,0.3240000009536743,-5.2399816895229385,0.3662500083446503,-0.06289808403343478
2848,2010-05-19,0.3190000057220459,0.31949999928474426,0.31025001406669617,0.3125,826520000.0,0.015923551161094673,1.4666650772079568,-0.4814827896791057,18.166935196562747,24.331585901643646,0.029675423704945247,0.06129718311354332,0.09864858099821755,0.10517209929279991,31.70161179259594,0.009249985218048096,-0.04360928800878083,-0.05208749920129774,-0.12000662061549844,0.015831622212902963,-0.08604705990839812,-0.01812793849419736,0.05650260362625115,12.152766711135616,-16.81825155234448,0.03395956070710036,5,0.02725000679492945,0.06274999678134918,0.11574998497962952,0.09962499141693115,-0.041999995708465576,2,-0.04231976415245953,-1.029409599141694,0.3140000104904175,2.454536259369638,0.32475000619888306,1.8205150150310785,0.3240000009536743,-0.04231976415245953
2849,2010-05-20,0.3115000128746033,0.3190000057220459,0.3002499938011169,0.3097499907016754,1129136000.0,-0.023510948943297305,1.2388063419312318,0.2692339434398354,20.292500904966673,24.646653205809393,0.033923450842183345,0.06377773560488248,0.10420261497945521,0.11156858543510811,33.07119188015439,0.01875001192092901,-0.04281615156690877,-0.054324992001056616,-0.12364273463611158,0.014992750633998353,-0.0889838633185841,-0.01966612068352913,0.05878238885116566,26.6272594212357,-5.649961373167635,0.0346588713175275,5,0.029749989509582353,0.06512498855590815,0.1258124783635139,0.10712498426437372,-0.03400000929832464,3,-0.012841116985256695,1.4666650772079568,0.3190000057220459,-1.029409599141694,0.3140000104904175,2.454536259369638,0.32475000619888306,-0.012841116985256695
2850,2010-05-21,0.3182500004768372,0.3269999921321869,0.3025000095367432,0.3025000095367432,1069600000.0,0.02166930119823518,-2.111110690619541,8.999880792220555,24.775572916410326,24.50374321131698,0.02497975190795676,0.052409959218230384,0.09586736140389202,0.10385890096168737,34.322118840259854,0.02449998259544367,-0.040949777754584527,-0.04293750375509259,-0.11193938209328369,0.026064374583098515,-0.07743844292418811,-0.008436564585997064,0.045029160456466544,61.53849288870666,26.262731513650124,0.034500939169095544,5,0.023000001907348466,0.0487499982118606,0.11906249076128,0.10249999165534968,-0.05625000596046453,4,-0.05655932961115706,1.2388063419312318,0.3115000128746033,1.4666650772079568,0.3190000057220459,-1.029409599141694,0.3140000104904175,-0.05655932961115706
2851,2010-05-24,0.3089999854564667,0.3210000097751617,0.30799999833106995,0.31725001335144043,664564000.0,-0.029065247467434885,-1.5365870678300608,-0.5238115962322274,26.796102526496895,24.419864191435654,0.028616934172882635,0.056192568972994794,0.10334358249813713,0.11199786807769019,35.91477348479525,0.013000011444091741,-0.0398607024380257,-0.046887518465518974,-0.1147603632252972,0.020985326294259254,-0.08082394084540812,-0.012951096085629832,0.047976258763618385,29.91450553100627,-8.170924151200929,0.033936422379889114,5,0.032250016927719005,0.057125017046928406,0.1274375095963478,0.11525000631809235,-0.05374997854232788,0,-0.0647248604137276,-2.111110690619541,0.3182500004768372,1.2388063419312318,0.3115000128746033,1.4666650772079568,0.3190000057220459,-0.0647248604137276
2852,2010-05-25,0.31725001335144043,0.3187499940395355,0.29624998569488525,0.2992500066757202,966652000.0,0.026699120657842412,1.1428611976010512,-2.1818116138354555,32.695985313780284,24.660711572086424,0.015271008725249002,0.043394128886323546,0.09345159076349208,0.10241402029103047,37.25051086703345,0.02250000834465027,-0.03795461576170017,-0.03433749079704285,-0.10045028653467813,0.03177530494059244,-0.06739388866586049,-0.0012810929282252026,0.034053605826747824,68.2927585702254,25.26981394546626,0.03305639786881765,5,0.02199998497962946,0.046874985098838806,0.11581248790025711,0.10699997842311859,-0.0577500164508819,1,-0.07880222193330588,-1.5365870678300608,0.3089999854564667,-2.111110690619541,0.3182500004768372,1.2388063419312318,0.3115000128746033,-0.07880222193330588
2853,2010-05-26,0.3187499940395355,0.3362500071525574,0.3177500069141388,0.33000001311302185,995028000.0,0.004728071315897697,-1.7924542730928754,-0.6250008278419815,35.4709389633901,25.07171851904078,0.006936437574642851,0.037081132525381366,0.08980965308885319,0.09957140884907989,37.945639437541814,0.018999993801116943,-0.0381093032048922,-0.0285750091075897,-0.09136896781745435,0.03421894960227495,-0.059971988462522,0.002821970247342598,0.025947189120656355,56.24999068677925,11.552612046926107,0.03139697935493232,5,0.0006249994039535522,0.04375000298023224,0.11431250721216202,0.1054999977350235,-0.0625,2,-0.12862748031293603,1.1428611976010512,0.31725001335144043,-1.5365870678300608,0.3089999854564667,-2.111110690619541,0.3182500004768372,-0.12862748031293603
2854,2010-05-27,0.3375000059604645,0.3375000059604645,0.32600000500679016,0.3267500102519989,713560000.0,0.058823567910728514,1.1395359152782014,-0.9555535540202602,45.81818110883723,27.747169756447736,-0.01823862416071126,0.012784329868104294,0.06881737676136102,0.07965001009593675,39.214739473349724,0.018750011920928955,-0.038154064019192524,-0.00588749796152116,-0.0597204454739223,0.04794544955087998,-0.03280397171772176,0.02102897579467944,0.0013835135038905988,100.0,51.52616558446311,0.026916473756200585,5,-0.020625010132789612,0.020624980330467224,0.09543748944997787,0.08674998581409454,-0.08399999141693115,3,-0.1792592440841949,-1.7924542730928754,0.3187499940395355,1.1428611976010512,0.31725001335144043,-1.5365870678300608,0.3089999854564667,-0.1792592440841949
2855,2010-05-28,0.3285000026226044,0.3370000123977661,0.32350000739097595,0.3370000123977661,545116000.0,-0.02666667608567197,2.1764681133047934,-0.7906988993928589,36.50190553548085,29.154790026923497,-0.009535977041344956,0.017627874720795633,0.07594011009420348,0.08730662133897599,40.24021066666405,0.013999998569488525,-0.039516013594604826,-0.01167500168085095,-0.06054435215330489,0.037194348791602994,-0.03610967691707789,0.012759673555375994,-0.03225001692771917,78.181820809019,30.651682633883766,0.024434675236226965,5,-0.01162500679492956,0.029624983668327276,0.10068749636411661,0.09774999320507044,-0.06275001168251043,4,-0.15525113740993435,1.1395359152782014,0.3375000059604645,-1.7924542730928754,0.3187499940395355,1.1428611976010512,0.31725001335144043,-0.15525113740993435
2856,2010-06-01,0.31450000405311584,0.32774999737739563,0.3142499923706055,0.3240000009536743,527492000.0,-0.04261795573125893,-1.69999552966072,1.1176454088698695,33.92226081429196,30.493375920024118,0.0031929253721604267,0.02719397531349521,0.088030701519967,0.09982027881775135,40.96169017225974,0.014250010251998901,-0.041837003932203076,-0.021975000202655803,-0.06644643079973939,0.02249643039442778,-0.044210715501197595,0.0002607150958859883,-0.01743501782417295,44.24244701149683,-0.4145016238034387,0.02223571529854178,6,0.002374991774559021,0.04362498223781586,0.1133749932050705,0.11174999177455902,-0.05674999952316284,1,-0.1669316656920502,2.1764681133047934,0.3285000026226044,1.1395359152782014,0.3375000059604645,-1.7924542730928754,0.3187499940395355,-0.1669316656920502
2857,2010-06-02,0.3179999887943268,0.31850001215934753,0.3129999935626984,0.3149999976158142,649088000.0,0.011128727173624453,1.7499832363525005,-0.3157886481348446,32.246369299982376,32.057757487070745,0.00035761381417603877,0.020761432324300833,0.08239694649986756,0.09498691196355336,40.972929906257605,0.005500018596649114,-0.038199503477435726,-0.01593751460313797,-0.05840108638701902,0.02652605718074308,-0.037169300495078494,0.0052942712888025545,-0.020136302042007448,20.40813347541109,-18.41105825256205,0.02123178589194052,6,-0.0011249929666519165,0.03850001096725464,0.10987500846385956,0.10825000703334808,-0.059249997138977106,2,-0.19732699399801823,-1.69999552966072,0.31450000405311584,2.1764681133047934,0.3285000026226044,1.1395359152782014,0.3375000059604645,-0.19732699399801823
2858,2010-06-03,0.3174999952316284,0.3182500004768372,0.31049999594688416,0.3115000128746033,586360000.0,-0.0015723068563431308,1.0666698455840706,1.9999999999999816,32.304895391143845,33.39246798553487,0.0006956048910997659,0.01867474491379406,0.08042322469646984,0.09412111179751681,40.83109894754419,0.0077500045299530584,-0.03531456152208773,-0.014187507331371307,-0.05501605930566866,0.02664104464292605,-0.034601783318519985,0.0062267686557773705,-0.018853581966400135,25.925913661600276,-9.182461961198648,0.02041427598714869,6,-0.0006249994039535522,0.039000004529953,0.11006250977516174,0.10875000059604645,-0.05399999022483826,3,-0.18267716284139368,1.7499832363525005,0.3179999887943268,-1.69999552966072,0.31450000405311584,2.1764681133047934,0.3285000026226044,-0.18267716284139368
2859,2010-06-04,0.3025000095367432,0.3137499988079071,0.3007499873638153,0.3082500100135803,671456000.0,-0.047244050142243754,-1.8107996649268638,-0.9583362307898629,40.27149516528023,35.11423712429819,0.015963405980869705,0.031136270871454153,0.0932077605449187,0.10775800032898558,39.873914104662234,0.01675000786781311,-0.03116119689581398,-0.026562494039535478,-0.06782860333171958,0.014703615252648627,-0.04719554868562753,-0.005929439393443425,-0.0030865242888641897,4.827644039663111,-31.66446984263385,0.020633054646092056,6,0.014374986290931646,0.0539999902248382,0.11712498217821116,0.12374998629093165,-0.029500007629394587,4,-0.15289260839375252,1.0666698455840706,0.3174999952316284,1.7499832363525005,0.3179999887943268,-1.69999552966072,0.31450000405311584,-0.15289260839375252
2860,2010-06-07,0.2874999940395355,0.3057500123977661,0.2862499952316284,0.3037500083446503,577248000.0,-0.049586826526647476,-1.0800005086259787,2.8260892100053234,35.07013400893234,36.03357395567991,0.029215102508799995,0.04352412714581205,0.10573204956555998,0.12154134682265805,39.01694590334087,0.019500017166137695,-0.027179103132851212,-0.038487508893013,-0.08256772648013888,0.00559270869411288,-0.06052761768657594,-0.01644740009945006,0.04950001835823059,3.012045164519583,-34.687684479464764,0.022040108793562954,6,0.024375006556510925,0.061625003814697266,0.1316874995827675,0.13875000178813934,-0.011749982833862305,0,-0.118260800698753,-1.8107996649268638,0.3025000095367432,1.0666698455840706,0.3174999952316284,1.7499832363525005,0.3179999887943268,-0.118260800698753
2861,2010-06-08,0.2795000076293945,0.2862499952316284,0.2722499966621399,0.2862499952316284,967636000.0,-0.027826040264337992,3.1481553432350813,0.4153834867769524,35.8606521335535,36.385203602321376,0.03642045332116445,0.04729377731098894,0.1111123048412423,0.12816998974805277,39.4564938665077,0.01524999737739563,-0.02373886120141444,-0.042262496054172594,-0.08719211819483663,0.0026671260864914448,-0.06472730712450464,-0.019797684983840547,0.05648500442504889,15.675694136129112,-25.38284126094399,0.02246481107033203,6,0.02537499368190771,0.05512499809265142,0.13806249946355825,0.14599999785423284,-0.011500000953674261,1,-0.04919504942387132,-1.0800005086259787,0.2874999940395355,-1.8107996649268638,0.3025000095367432,1.0666698455840706,0.3174999952316284,-0.04919504942387132
2862,2010-06-09,0.27274999022483826,0.28850001096725464,0.27175000309944153,0.2809999883174896,697152000.0,-0.024150329947419724,-2.268303036646779,1.2222241845186483,31.313125231645316,35.92322429879418,0.04044783943354113,0.049721330769433525,0.11493283297284629,0.13360726052567867,39.772921527179456,0.01675000786781311,-0.021628352401174777,-0.04465001225471499,-0.09087185241940288,0.0015718279099729004,-0.06776093233705893,-0.021539092172371044,0.060685621213912966,2.150510068378706,-40.80611876615425,0.02311092008234393,6,0.031875014305114746,0.05475001037120819,0.13900000602006912,0.14775000512599945,-0.021499991416931152,2,-0.05499536657185644,3.1481553432350813,0.2795000076293945,-1.0800005086259787,0.2874999940395355,-1.8107996649268638,0.3025000095367432,-0.05499536657185644
2863,2010-06-10,0.2837499976158142,0.2849999964237213,0.2775000035762787,0.2782500088214874,611768000.0,0.04033000104567641,-1.1428553182249734,-0.6666654625321504,39.09626254332166,35.17634445818134,0.026776844208535044,0.03390287457793556,0.1010143415171516,0.12155271686721314,40.23470130798042,0.012250006198883057,-0.019204814031718587,-0.02948750406503675,-0.07172445815477996,0.012749450024706455,-0.05060598110990838,-0.00836902702016512,0.04598447732257843,28.571418434583183,-15.771201642929977,0.021118477044871607,6,0.020625010132789612,0.04325000941753382,0.11618749052286148,0.12712499499320984,-0.022249996662139893,3,-0.08810574861859033,-2.268303036646779,0.27274999022483826,3.1481553432350813,0.2795000076293945,-1.0800005086259787,0.2874999940395355,-0.08810574861859033
2864,2010-06-11,0.2902500033378601,0.2915000021457672,0.2800000011920929,0.28075000643730164,442104000.0,0.022907509345063026,-1.0909078594089932,1.7272756828809692,38.97638201779971,35.451286289550104,0.01438199835379117,0.022574616121398605,0.0917965776072791,0.1138975287847428,41.46871532203393,0.011500000953674316,-0.018139578374554155,-0.019187498092651356,-0.054440301073224395,0.016065304887921683,-0.0368138995829379,-0.0015610966023648087,0.03600540329019547,54.41175052658059,11.73849360893685,0.01762640149028652,6,0.009499996900558472,0.03675000369548792,0.10706249624490738,0.11800000071525574,-0.022249996662139893,4,-0.09216192256139999,-1.1428553182249734,0.2837499976158142,-2.268303036646779,0.27274999022483826,3.1481553432350813,0.2795000076293945,-0.09216192256139999
2865,2010-06-14,0.2840000092983246,0.2949999868869781,0.28325000405311584,0.2944999933242798,375080000.0,-0.02153314028479214,1.0434804016844934,-1.1052618370157514,39.91936549900859,36.117631254518614,0.015260665337751667,0.027061729971141424,0.09534522439450588,0.11897221227823818,41.22230538394025,0.01174998283386225,-0.017980810291824967,-0.023437492549419403,-0.059734832476400324,0.012859847377561517,-0.04158616251290986,-0.005288822585928943,0.038985073118014135,52.688235444920274,8.054042241294447,0.018148669963490453,6,0.011124998331069946,0.04299999773502344,0.09731248766183853,0.10824999213218689,-0.02475002408027649,0,-0.038732419122638584,-1.0909078594089932,0.2902500033378601,-1.1428553182249734,0.2837499976158142,-2.268303036646779,0.27274999022483826,-0.038732419122638584
2866,2010-06-15,0.2980000078678131,0.2994999885559082,0.2867499887943268,0.28725001215934753,528632000.0,0.04929576799690305,-1.170204887055947,-1.0238106726536311,42.581885192941066,37.26602190929181,-0.001481824729353376,0.011546953399829807,0.07854131717914836,0.1039901254856892,40.82735159808006,0.015499979257583618,-0.020657438174870812,-0.008099994063377358,-0.04367548998434356,0.027475501857588847,-0.02588774202386046,0.009687753897105744,0.02191096978951179,94.5946613541538,50.765678892119645,0.01778774796048311,6,-0.003000006079673767,0.028999999165534918,0.08249999582767487,0.09424999356269836,-0.03450000286102295,1,-0.07466441635803434,1.0434804016844934,0.2840000092983246,-1.0909078594089932,0.2902500033378601,-1.1428553182249734,0.2837499976158142,-0.07466441635803434
2867,2010-06-16,0.2942500114440918,0.29875001311302185,0.2902500033378601,0.2960000038146973,366480000.0,-0.012583880284274152,1.3448267357257369,-0.16279005295112933,40.719703512045676,38.20100058939201,-0.0016260471592920989,0.014484070504082402,0.0797325766621334,0.10696177279104224,40.35418611612375,0.008500009775161743,-0.021563812471545707,-0.010862490534782387,-0.04661068765914167,0.024885706589576895,-0.02873658909696203,0.007011608027397254,0.022771307739760105,76.13645138086446,32.479151130407715,0.017874098562179655,6,-0.0015000104904174805,0.03274999558925623,0.08624999225139618,0.09799998998641968,-0.03525000810623169,2,-0.08920986830057998,-1.170204887055947,0.2980000078678131,1.0434804016844934,0.2840000092983246,-1.0909078594089932,0.2902500033378601,-0.08920986830057998
2868,2010-06-17,0.3055000007152557,0.3062500059604645,0.2939999997615814,0.304500013589859,859068000.0,0.03823275729354192,8.80001430512839,-0.571423705722021,37.14858985916542,37.854011110934806,-0.016491502225999266,0.00228815254716469,0.0659131670736472,0.09487918055668604,39.59499592394953,0.012250006198883057,-0.0206874953284214,0.0010624989867210055,-0.03408638578137635,0.03621138375481836,-0.016511943397327644,0.018636941370769655,0.00880503950353162,97.14283768011931,58.10866975492894,0.017574442384048667,6,-0.01649999618530268,0.021500006318092346,0.0750000029802323,0.08675000071525579,-0.04175001382827759,3,-0.17757774723513942,1.3448267357257369,0.2942500114440918,-1.170204887055947,0.2980000078678131,1.0434804016844934,0.2840000092983246,-0.17757774723513942
2869,2010-06-18,0.3075000047683716,0.3112500011920929,0.3050000071525574,0.3072499930858612,932832000.0,0.006546658096344915,-1.6315855517840674,0.25001490135305676,41.06382897775477,38.519977218581744,-0.01978865881794928,-2.83401395049232e-05,0.06153967246879505,0.09226131533063087,38.40596090493684,0.0062499940395355225,-0.0198910916360735,0.003262503445148446,-0.031762478120744286,0.03828748501104118,-0.01424998733779792,0.020774994228094812,0.00425173322325495,86.60715426109391,50.355151656463136,0.017512490782946373,6,-0.01600000262260437,0.019500002264976446,0.07181249558925629,0.08474999666213989,-0.046000003814697266,4,-0.1495935060207475,8.80001430512839,0.3055000007152557,1.3448267357257369,0.2942500114440918,-1.170204887055947,0.2980000078678131,-0.1495935060207475
2870,2010-06-21,0.3002499938011169,0.31474998593330383,0.29750001430511475,0.3140000104904175,579836000.0,-0.023577271072616313,1.2622961712239888,-54.997496721897946,43.5665861981463,39.37619211464761,-0.011778498231215129,0.006117668953905586,0.06619435630711051,0.09866939573809691,37.82581079611627,0.017249971628189087,-0.019365007537675893,-0.0030875071883202376,-0.0375164099995382,0.03134139562289773,-0.020301958593929192,0.014126944217288717,-0.02849999070167536,48.21430852218763,12.437140355370012,0.017214451405608983,6,-0.006999999284744207,0.006875008344650324,0.07531251013278967,0.09200000762939459,-0.046999990940093994,0,-0.10741045059524235,-1.6315855517840674,0.3075000047683716,8.80001430512839,0.3055000007152557,1.3448267357257369,0.2942500114440918,-0.10741045059524235
2871,2010-06-22,0.289000004529953,0.3077499866485596,0.2874999940395355,0.30399999022483826,818164000.0,-0.03746874106054365,-1.2499983443160432,1.0909067264301802,37.76371912881646,40.092924769888846,0.0010736911149306083,0.016645930323424374,0.07441493853332931,0.10922702892462399,37.363768531634086,0.020249992609024103,-0.019793541360123068,-0.013337497413158428,-0.04823255669021376,0.0215575618638969,-0.03078502705168612,0.0041100322253692645,-0.016390001773834206,5.504627290404852,-30.885785045297983,0.017447529638527668,6,0.007124990224838257,0.015625,0.07762499153614044,0.0977499932050705,-0.060750007629394503,1,-0.10294124168022811,1.2622961712239888,0.3002499938011169,-1.6315855517840674,0.3075000047683716,8.80001430512839,0.3055000007152557,-0.10294124168022811
2872,2010-06-23,0.29225000739097595,0.2952499985694885,0.28349998593330383,0.2917500138282776,614060000.0,0.01124568446394636,2.615401897268722,-0.03333293596865587,39.58763418725689,40.147521619214984,0.0009841494185335309,0.012044485387803505,0.06782069273630636,0.10557596448749773,36.60189190937417,0.011750012636184692,-0.018055522911586075,-0.008837494254112233,-0.04327136391510433,0.025596375406879868,-0.026054429084608255,0.00837944057638379,-0.01879720497131343,28.00006866455078,-9.312755718287448,0.01721693483049604,6,0.005124986171722412,0.01237499713897705,0.07387499511241913,0.09424999356269836,-0.0625,2,-0.09837468488315093,-1.2499983443160432,0.289000004529953,1.2622961712239888,0.3002499938011169,-1.6315855517840674,0.3075000047683716,-0.09837468488315093
2873,2010-06-24,0.2777499854564667,0.2919999957084656,0.27674999833106995,0.2904999852180481,725028000.0,-0.04961512940224144,-1.0677998977627003,-25.500327829766942,39.75154620321004,40.233650973149466,0.01625271114757393,0.024575391170808758,0.07856172096347819,0.11911550573612051,37.05660683987233,0.015500009059906006,-0.016133906993990643,-0.02128751575946808,-0.05617277140912197,0.013597739890185812,-0.03873014358429505,-0.003844887934641106,-0.00347123936653132,2.631545925393783,-37.1880424261507,0.017442627824826952,6,0.018000006675720215,0.026875019073486328,0.0872500091791153,0.10762500762939453,-0.04824998974800107,3,-0.06750668983039554,2.615401897268722,0.29225000739097595,-1.2499983443160432,0.289000004529953,1.2622961712239888,0.3002499938011169,-0.06750668983039554
2874,2010-06-25,0.2770000100135803,0.2800000011920929,0.2725000083446503,0.2797499895095825,507220000.0,-0.002700181753938935,3.6153761508270943,0.21568467038630823,45.07043002372713,40.80599147589597,0.016679552484850757,0.02167157579888368,0.07536171227580102,0.11882302773484255,37.671369009455745,0.0074999928474425714,-0.012824820760412081,-0.019012491405010212,-0.05014526078853043,0.012120277978510008,-0.034578876096770295,-0.00344610671325013,0.03774997591972351,10.650897173821226,-32.427338599232314,0.0155663846917601,6,0.01662498712539673,0.02762499451637268,0.08699999749660492,0.10737499594688416,-0.05350001156330106,4,-0.04783401677838428,-1.0677998977627003,0.2777499854564667,2.615401897268722,0.29225000739097595,-1.2499983443160432,0.289000004529953,-0.04783401677838428
2875,2010-06-28,0.2775000035762787,0.2815000116825104,0.2725000083446503,0.27900001406669617,372008000.0,0.0018050308470163312,1.769229358471171,0.5454624271192319,48.98989701341619,41.5179927892821,0.016942225854564896,0.018081957670155524,0.07160175529206797,0.11721702019600955,38.186692177657136,0.009000003337860052,-0.011317147742503364,-0.015962497889995597,-0.0441018472327519,0.012176851452760706,-0.03003217256137375,-0.0018928232186174454,0.03640498280525206,14.184392366204243,-31.023319080121134,0.014069674671378166,6,0.016124993562698364,0.027125000953674316,0.08143749833106989,0.10187499225139618,-0.04450000822544098,0,-0.05765766636542158,3.6153761508270943,0.2770000100135803,-1.0677998977627003,0.2777499854564667,2.615401897268722,0.29225000739097595,-0.05765766636542158
2876,2010-06-29,0.2619999945163727,0.27175000309944153,0.2602500021457672,0.27149999141693115,660808000.0,-0.0558558877843236,1.2999955296607013,6.333286974489391,45.01160285327854,41.99487049386353,0.029947952972989134,0.031038491443529492,0.08365895206052221,0.13190084987671918,38.57945936216416,0.017250001430511475,-0.010628117933119408,-0.028837506473064434,-0.05846913765264705,0.0007941247065181845,-0.04365332206285577,-0.014021690883273097,0.051076892304420474,4.99997871262469,-43.76825208446509,0.014815815589791309,6,0.025499999523162842,0.036875009536743164,0.09212500602006907,0.11737500131130219,-0.02599999308586118,1,-0.03339691541406875,1.769229358471171,0.2775000035762787,3.6153761508270943,0.2770000100135803,-1.0677998977627003,0.2777499854564667,-0.03339691541406875
2877,2010-06-30,0.2552500069141388,0.26524999737739563,0.2552500069141388,0.26249998807907104,623072000.0,-0.025763311998130867,-1.7586252255733366,0.7631561610831736,36.23188572721857,41.89301447920277,0.03417821500881629,0.0346214278079911,0.0867683513743997,0.13765938426409569,39.01292806342834,0.009999990463256836,-0.00983666170518993,-0.03244999498128892,-0.06323772466198041,-0.001662265300597432,-0.04784385982163469,-0.01705613014094315,0.0557138045196533,0.0,-49.20289188173213,0.015393864840345746,6,0.02974998950958252,0.04112499952316284,0.09843749552965159,0.12412498891353607,-0.0165000110864639,2,-0.10577868474911567,1.2999955296607013,0.2619999945163727,1.769229358471171,0.2775000035762787,3.6153761508270943,0.2770000100135803,-0.10577868474911567
2878,2010-07-01,0.2594999969005585,0.26124998927116394,0.2482499927282333,0.25600001215934753,737008000.0,0.016650303119675636,2.7143009196185366,-0.48275777020500704,34.8148060935102,41.19867860317559,0.025386594862146616,0.027197880181670075,0.07920671468093443,0.13244456456369463,39.46636858781347,0.01299999654293063,-0.01042683994013649,-0.0253000050783157,-0.05518205780949165,0.004582047652860244,-0.040241031443903674,-0.010358978712727729,0.048120986262054355,33.834579726993184,-14.101795329395486,0.014941026365587983,7,0.021999992430210058,0.03337500244379038,0.09218750149011606,0.1178749948740005,-0.018500000238418635,3,-0.1146435062231731,-1.7586252255733366,0.2552500069141388,1.2999955296607013,0.2619999945163727,1.769229358471171,0.2775000035762787,-0.1146435062231731
2879,2010-07-02,0.2562499940395355,0.26100000739097595,0.2475000023841858,0.2605000138282776,737096000.0,-0.01252409595314341,4.142852277178263,-1.2142966621253213,35.87785078632656,40.34437466852895,0.02302342497546056,0.028253881020883165,0.0789826094598064,0.1347529372398617,39.62788590124535,0.013500005006790161,-0.010632670441859782,-0.026237507164478313,-0.05747955237483998,0.0050045380458833555,-0.04185852976965915,-0.010616484559297479,0.04662130988832697,25.735262536474963,-20.7077590095453,0.015621022605180822,7,0.021375000476837158,0.03625001013278961,0.0846875011920929,0.1211249977350235,-0.025249987840652466,4,-0.10439023981769457,2.7143009196185366,0.2594999969005585,-1.7586252255733366,0.2552500069141388,1.2999955296607013,0.2619999945163727,-0.10439023981769457
2880,2010-07-06,0.2535000145435333,0.26350000500679016,0.2512499988079071,0.2552500069141388,712020000.0,-0.010731627551093359,-2.919987030078773,0.4117609934996178,24.425277315898654,38.86232557820475,0.02061211503733812,0.029856840528581396,0.07834026535054495,0.13641199046385033,39.27665322912526,0.012250006198883057,-0.011478918553273487,-0.0272874876856804,-0.06098477780186756,0.006409802430506789,-0.04413613274377398,-0.01043884262758682,0.04383415922996148,24.742317453099748,-14.965018880672158,0.01684864505809359,7,0.017874985933303833,0.03874999284744263,0.08399997651576996,0.1238749772310257,-0.031500011682510404,1,-0.11834325196104545,4.142852277178263,0.2562499940395355,2.7143009196185366,0.2594999969005585,-1.7586252255733366,0.2552500069141388,-0.11834325196104545
2881,2010-07-07,0.265749990940094,0.2672500014305115,0.2540000081062317,0.25450000166893005,608412000.0,0.04832337551782273,-1.1632683844190725,-6.428593324250682,35.07851279129062,38.361312089764056,0.005271666048171975,0.01741690378235805,0.06264141779570792,0.1228318612825508,38.40712480303425,0.01374998688697815,-0.01313773908108895,-0.014350010454654671,-0.04871240091453438,0.02001238000522504,-0.031531205684594554,0.0028311847752852115,0.026600765694469897,92.40500980835974,54.938471696534315,0.017181195229939862,7,0.0040000081062316895,0.021875008940696716,0.07175000011920929,0.11162500083446503,-0.0417499840259552,2,-0.12323611178086125,-2.919987030078773,0.2535000145435333,4.142852277178263,0.2562499940395355,2.7143009196185366,0.2594999969005585,-0.12323611178086125
2882,2010-07-08,0.257750004529953,0.26774999499320984,0.25450000166893005,0.26750001311302185,783272000.0,-0.03010343060348164,1.585371526929742,-0.8666682561253765,24.119223594799323,36.6243873554962,0.00878724922539531,0.025545227221542954,0.06740725927395075,0.12934986029069828,37.644701988998065,0.013249993324279785,-0.015161657712385979,-0.021599997580051433,-0.0572678384341645,0.014067843274061631,-0.03943391800710799,-0.0037660771529948733,0.0301156766795731,50.61731302163282,19.84435354443172,0.017833920427056536,7,0.006750002503395081,0.02525000274181366,0.07974998652935028,0.11699998378753662,-0.023000001907348605,3,-0.08438410365542381,-1.1632683844190725,0.265749990940094,-2.919987030078773,0.2535000145435333,4.142852277178263,0.2562499940395355,-0.08438410365542381
2883,2010-07-09,0.2587499916553497,0.2605000138282776,0.2554999887943268,0.2590000033378601,571516000.0,0.0038796784008610086,2.0769075587099852,0.025642201274015647,23.287638572766213,34.20407719427832,0.005373793978461716,0.023796320730320397,0.06309388748203781,0.1267309182380637,36.84107689871103,0.005000025033950806,-0.01564314271539352,-0.019350010156631514,-0.056104318442736445,0.017404298129473417,-0.03772716429968398,-0.0009728560135790487,0.02507912167164239,55.55552285066281,30.529720585402238,0.018377154143052465,7,0.0057500153779984076,0.0241250097751618,0.07793750613927847,0.11599999666213995,-0.02999998629093162,4,-0.0772946723581519,1.585371526929742,0.257750004529953,-1.1632683844190725,0.265749990940094,-2.919987030078773,0.2535000145435333,-0.0772946723581519
2884,2010-07-12,0.26350000500679016,0.2667500078678131,0.2585000097751617,0.2587499916553497,565396000.0,0.0183575401145033,-2.1428701180744323,-18.99916557396191,29.295761215841935,32.01583988343673,-0.001667986945792732,0.017854943299251302,0.05462245644755448,0.12030527440708316,36.285078286377306,0.008249998092651423,-0.016684850712907873,-0.013262496888637565,-0.05010193611703956,0.02357694233976443,-0.031682216502838534,0.005157222725563404,0.016696197225921305,74.24247897581134,49.99560959626505,0.01841971961420099,7,-0.0038750022649765015,0.01762498915195465,0.07318749278783798,0.11124998331069946,-0.03175000846385956,0,-0.08538902435341689,2.0769075587099852,0.2587499916553497,1.585371526929742,0.257750004529953,-1.1632683844190725,0.265749990940094,-0.08538902435341689
2885,2010-07-13,0.27300000190734863,0.2747499942779541,0.26625001430511475,0.26774999499320984,723316000.0,0.03605311848215598,-1.0606091256868106,1.1052615068011717,40.804588054465,31.548393794679676,-0.01326879280476545,0.00789329284627216,0.04219229608670705,0.10963491674934933,35.70472215269131,0.01124998927116394,-0.01658717487109118,-0.0032124996185302623,-0.03992521139172539,0.033500212154664866,-0.021568855505127826,0.015143856268067302,0.003926580340510244,91.56629620799306,62.265697135427544,0.018356355886597557,7,-0.011875003576278687,0.00812499225139618,0.06368749588727951,0.10174998641014099,-0.040000006556510925,1,-0.15384613705138228,-2.1428701180744323,0.26350000500679016,2.0769075587099852,0.2587499916553497,1.585371526929742,0.257750004529953,-0.15384613705138228
2886,2010-07-14,0.2757500112056732,0.2870000004768372,0.27175000309944153,0.2849999964237213,1355664000.0,0.01007329406267865,1.3018875563432761,-1.7618996259103887,40.46242216936279,32.018453399362365,-0.015492443426034175,0.003574150269453069,0.03662067589523421,0.10575458246608016,35.08275142931722,0.015249997377395685,-0.017329161281160688,0.000650009512901284,-0.03460224110400423,0.03590226012980677,-0.016976115795551472,0.01827613482135404,-0.028250008821487427,65.38464712673495,34.43574057073927,0.017626125308452742,7,-0.008500009775161743,0.005374982953071594,0.0547499880194664,0.09399998188018799,-0.028750017285346957,2,-0.19492295978388874,-1.0606091256868106,0.27300000190734863,-2.1428701180744323,0.26350000500679016,2.0769075587099852,0.2587499916553497,-0.19492295978388874
2887,2010-07-15,0.2680000066757202,0.2762500047683716,0.2647500038146973,0.2759999930858612,953088000.0,-0.028105183010029067,1.7058794655222458,0.8648647777870854,43.88715389562562,33.02649204404185,-0.006418643266764168,0.009756982947417336,0.04203753720900594,0.11230574538503757,34.57619543158669,0.011500000953674261,-0.01894768577765843,-0.005787494778633107,-0.039976318722464266,0.028401329165198053,-0.022881906750548686,0.011306917193282473,-0.019710004329681396,39.682581731656136,4.9389072829707885,0.017094411971915576,7,-0.0007500052452087402,0.013124987483024597,0.05174999684095383,0.09474998712539673,-0.018750011920928927,3,-0.16417909949838694,1.3018875563432761,0.2757500112056732,-1.0606091256868106,0.27300000190734863,-2.1428701180744323,0.26350000500679016,-0.16417909949838694
2888,2010-07-16,0.2512499988079071,0.26875001192092896,0.2502500116825104,0.2680000066757202,1288604000.0,-0.06250002780067321,1.0273952469834364,2.0937545402052637,36.55351115136633,33.10156541793516,0.010100175006688528,0.023435899482120826,0.05641314776159678,0.12790701162137397,34.91166519052709,0.01850000023841858,-0.01936992904378143,-0.019825002551078774,-0.05196699925800852,0.012316994155850997,-0.035896000904543646,-0.0037540041976139027,-0.0021857964992523238,2.7210542321338025,-33.62148094877758,0.016070998353464882,7,0.017375007271766663,0.029874995350837708,0.06481250375509262,0.11124999821186066,-0.005750000476837158,4,-0.06567162691975881,1.7058794655222458,0.2680000066757202,1.3018875563432761,0.2757500112056732,-1.0606091256868106,0.27300000190734863,-0.06567162691975881
2889,2010-07-19,0.2615000009536743,0.26249998807907104,0.2529999911785126,0.25475001335144043,798440000.0,0.04079602863442733,1.1714373297002725,-0.4029841451719371,42.417056992517786,35.10065204867062,0.0007523170651569377,0.010079790868649685,0.044100684430445125,0.11642048841027969,35.647660994787884,0.01124998927116394,-0.017915877187759832,-0.007275000214576721,-0.03467597029077629,0.020125969861622878,-0.020975485252676507,0.006425484823523064,-0.011677082681655876,30.61222503801313,-8.180669893560236,0.013700485038099798,7,0.007125005125999451,0.019624993205070496,0.054187506437301636,0.10099999606609344,-0.018500000238418607,0,-0.12523898841230996,1.0273952469834364,0.2512499988079071,1.7058794655222458,0.2680000066757202,1.3018875563432761,0.2757500112056732,-0.12523898841230996
2890,2010-07-20,0.2680000066757202,0.2694999873638153,0.2524999976158142,0.25475001335144043,1160988000.0,0.024856618349295534,1.0923122631855011,1.9629655793582113,53.10881621098943,37.104019095303826,-0.0038828896607540075,0.0010960096051915724,0.03576465163343168,0.10876908218361309,35.87203319350246,0.0169999897480011,-0.016389971036005424,0.0008375048637390137,-0.022215225934881122,0.02389023566235915,-0.010688860535571054,0.012363870263049082,-0.01774999499320984,48.299320831221415,5.015726972300008,0.011526365399310073,7,0.0006249994039535522,0.013124987483024597,0.045374996960163116,0.09449999034404755,-0.02000001072883606,1,-0.13526122846949062,1.1714373297002725,0.2615000009536743,1.0273952469834364,0.2512499988079071,1.7058794655222458,0.2680000066757202,-0.13526122846949062
2891,2010-07-21,0.2592499852180481,0.2707499861717224,0.2567499876022339,0.2705000042915344,624940000.0,-0.03264933298400863,1.3829819613254064,-0.8490584710613681,52.03044617866086,40.20526604906622,0.0043003728283629306,0.00790842597974295,0.042055546746042505,0.11638496861089309,35.64442784760304,0.013999998569488525,-0.014925114367660641,-0.00642501562833786,-0.027279211714945628,0.014429180458269936,-0.016852113671641744,0.004002082414966024,-0.008264973759651184,34.615292034180975,-13.559136688872606,0.010427098043303894,7,0.009375020861625671,0.021875008940696716,0.05181252211332321,0.10325001180171967,-0.014249980449676486,2,-0.10125358288885622,1.0923122631855011,0.2680000066757202,1.1714373297002725,0.2615000009536743,1.0273952469834364,0.2512499988079071,-0.10125358288885622
2892,2010-07-22,0.26350000500679016,0.26625001430511475,0.2605000138282776,0.2619999945163727,462612000.0,0.01639351988840998,-1.555571744572632,-0.1333340397575552,52.03046069240616,43.398912951248434,0.0010636163936927345,0.001469430542187844,0.035474035340360865,0.11075454756737646,35.24176285813796,0.00700002908706665,-0.011976069305697001,-0.0007374957203865051,-0.01742619092145009,0.01595119948067708,-0.00908184332091827,0.00760685188014526,-0.011794693768024445,64.63419420961962,14.040865205074532,0.008344347600531791,7,0.005125001072883606,0.01762498915195465,0.04749999940395355,0.0989999920129776,-0.010500013828277588,3,-0.06261863670947065,1.3829819613254064,0.2592499852180481,1.0923122631855011,0.2680000066757202,1.1714373297002725,0.2615000009536743,-0.06261863670947065
2893,2010-07-23,0.2590000033378601,0.26350000500679016,0.2565000057220459,0.2632499933242798,817604000.0,-0.017077804870683333,1.9473598353661596,-2.833306842565366,51.378450608071866,45.85254510594065,0.006261248967548261,0.00473549862065159,0.03731651924866147,0.11383795808303793,34.636431227860925,0.006999999284744263,-0.010942233201302165,-0.0042999982833862305,-0.019861087709210856,0.011261091142438395,-0.012080542996298516,0.0034805464295260546,-0.006588798314332955,35.616492043999685,-17.372646481307598,0.00778054471291231,7,0.00962500274181366,0.022124990820884705,0.05087500065565109,0.10349999368190765,-0.018000006675720215,4,-0.03764482029890226,-1.555571744572632,0.26350000500679016,1.3829819613254064,0.2592499852180481,1.0923122631855011,0.2680000066757202,-0.03764482029890226
2894,2010-07-26,0.2637499868869781,0.2647500038146973,0.2542499899864197,0.25824999809265137,683548000.0,0.018339704586496586,1.7999952316427916,-1.2941180595486734,55.03684064385891,47.43390650476219,0.0017326623933103802,-0.0011152179289835584,0.029933599513352727,0.1077684504312833,33.88344188459904,0.010500013828277643,-0.007914316607618876,0.0011124864220618536,-0.013058906153044947,0.015283878997168682,-0.005973209865491547,0.008198182709615254,-0.010647005954384725,61.64381548349981,4.871726589281607,0.007085696287553411,7,0.004875019192695673,0.017375007271766718,0.04425001889467245,0.09875001013278967,-0.030499979853629983,0,-0.06919427284646129,1.9473598353661596,0.2590000033378601,-1.555571744572632,0.26350000500679016,1.3829819613254064,0.2592499852180481,-0.06919427284646129
2895,2010-07-27,0.2615000009536743,0.26499998569488525,0.25824999809265137,0.2644999921321869,683472000.0,-0.008530752777887063,2.37501210725914,-0.5454540528531773,47.68392981270829,48.23629624291169,0.0024359936255894388,-0.000132147393526183,0.030832271191537475,0.10866045718891454,33.21394084340853,0.006749987602233887,-0.004793233646863848,-0.00033749938011168323,-0.012662353583721864,0.011987354823498525,-0.0064999264819167735,0.005824927721693407,-0.00771907963019608,43.93947056613589,-7.9813841922294415,0.0061624271018051,7,0.0017500072717666626,0.019624993205070496,0.04775000363588333,0.10099999606609344,-0.026500001549720764,1,-0.07074569855047896,1.7999952316427916,0.2637499868869781,1.9473598353661596,0.2590000033378601,-1.555571744572632,0.26350000500679016,-0.07074569855047896
2896,2010-07-28,0.2532500028610229,0.2617500126361847,0.2524999976158142,0.25725001096725464,1320808000.0,-0.03154874976123978,-2.36363045245191,1.3333399560911343,47.5543479141136,48.64376224496591,0.008000010028217264,0.007830169179876778,0.03758304954789021,0.11528713515424871,32.16864725937343,0.009250015020370483,-0.0028608515829154912,-0.008149997889995653,-0.021057973708340116,0.004757977928348811,-0.014603985799167885,-0.0016960099808234208,0.03374999761581432,5.454576980930468,-44.70488163090507,0.006453987909172239,7,0.0072499960660935,0.024374991655349787,0.04693749547004705,0.10924999415874487,-0.013999998569488498,2,-0.020730530522520052,2.37501210725914,0.2615000009536743,1.7999952316427916,0.2637499868869781,1.9473598353661596,0.2590000033378601,-0.020730530522520052
2897,2010-07-29,0.2282499969005585,0.239999994635582,0.22675000131130216,0.23499999940395355,2664476000.0,-0.09871670554011314,-1.7179491098269741,1.6874972060379079,36.853456913570255,48.67708955187746,0.029914319915561455,0.032362953690984436,0.06110898036878318,0.138601761490134,31.337575874416856,0.026500001549720736,-0.0035867285277882965,-0.03180000334978103,-0.05135330724483342,-0.012246699454728616,-0.041576655297307225,-0.022023351402254837,0.05806000351905824,3.921558697158947,-43.67349021964853,0.009776651947526208,7,0.0204999968409538,0.032750003039836856,0.07212500274181363,0.13425000011920926,0.01925000548362729,3,0.07338448234507777,-2.36363045245191,0.2532500028610229,2.37501210725914,0.2615000009536743,1.7999952316427916,0.2637499868869781,0.07338448234507777
2898,2010-07-30,0.22975000739097595,0.23375000059604645,0.22300000488758087,0.226500004529953,984288000.0,0.006571787560947673,-1.0975596991274463,-0.4814817267679965,35.03326757001359,47.85666850493255,0.027986936666791695,0.030061120638849248,0.057960743303841766,0.13515650110842348,30.278160571684072,0.010749995708465576,-0.0046536281321953865,-0.02881249338388442,-0.0526081564675554,-0.005016830300213437,-0.04071032492571991,-0.016914661842048928,0.054177593064308194,16.07144187604286,-26.98991965799344,0.011897831541835489,7,0.01712498813867569,0.02774999290704727,0.07124999165534973,0.1327499896287918,0.019999995827674838,4,0.10119687938887023,-1.7179491098269741,0.2282499969005585,-2.36363045245191,0.2532500028610229,2.37501210725914,0.2615000009536743,0.10119687938887023
2899,2010-08-02,0.2294999957084656,0.2347500026226044,0.22849999368190765,0.23375000059604645,917020000.0,-0.0010881900956151158,-1.0000000000000089,-1.3076926603821943,28.98551809647651,45.176302047764445,0.0259492287823008,0.029728533379201644,0.056767424570430575,0.13342409358965587,29.10096080211006,0.006250008940696744,-0.005769171283022567,-0.027725005149841303,-0.05484312069280675,-0.0006068896068758267,-0.041284062921324055,-0.014165947378358579,0.05077194901275636,15.476175693285777,-20.563575407018,0.013559057771482733,8,0.017374999821186038,0.02550000697374341,0.07068750262260434,0.13300000131130216,0.028499990701675443,0,0.0501089375543291,-1.0975596991274463,0.22975000739097595,-1.7179491098269741,0.2282499969005585,-2.36363045245191,0.2532500028610229,0.0501089375543291
2900,2010-08-03,0.22349999845027926,0.2280000001192093,0.22175000607967374,0.2277500033378601,955444000.0,-0.026143779391648247,1.6315772962697008,1.0,25.526938982045294,42.23146791480717,0.02790788713331746,0.0351688945183973,0.061007007006067454,0.1375463273788898,28.203912157664092,0.007749989628791865,-0.004884906623886687,-0.03222500160336492,-0.06324829716773986,-0.0012017060389899747,-0.04773664938555236,-0.016713353821177446,0.053335629880924246,4.374980209398669,-26.798135958730597,0.015511647782187466,8,0.020500011742114993,0.0308750048279762,0.07562500238418576,0.1389999985694885,0.03100000321865079,1,0.043624199779302764,-1.0000000000000089,0.2294999957084656,-1.0975596991274463,0.22975000739097595,-1.7179491098269741,0.2282499969005585,0.043624199779302764
2901,2010-08-04,0.2329999953508377,0.23375000059604645,0.2245000004768372,0.2255000025033951,855496000.0,0.042505579268144134,1.055554819696004,-1.764702169957195,33.870969735549096,40.2137466973786,0.015972417431582453,0.02433733697658469,0.050118891391235376,0.1261807947117135,27.423049252250063,0.010250002145767184,-0.005209063038955408,-0.02108750492334366,-0.0533166529185769,0.011141643071889584,-0.03720207892096028,-0.004972930925727037,0.0394287832002434,61.643815483500084,30.243911754693393,0.016114573997616614,8,0.010375000536441803,0.021375007927417755,0.06612500548362732,0.12937501072883606,0.018749997019767817,2,0.00858370855374635,1.6315772962697008,0.22349999845027926,-1.0000000000000089,0.2294999957084656,-1.0975596991274463,0.22975000739097595,0.00858370855374635
2902,2010-08-05,0.2360000014305115,0.23649999499320984,0.2294999957084656,0.23375000059604645,800504000.0,0.012875562830619636,3.307707826118835,0.30000039736468226,41.95251194923134,39.16642017972965,0.009679175509264976,0.020684851008263033,0.045471043180850296,0.1213496848027428,26.554107532399296,0.006999999284744235,-0.007491363984271304,-0.01699999868869781,-0.0501630756604827,0.01616307828308708,-0.033581537174590254,-0.0004184602028053652,0.032374475322857005,96.61021058639922,59.0387105467682,0.01658153848589244,8,0.007374994456768008,0.01837500184774396,0.05718749761581418,0.11100000143051145,0.030000001192092923,3,0.013771198480182267,1.055554819696004,0.2329999953508377,1.6315772962697008,0.22349999845027926,-1.0000000000000089,0.2294999957084656,0.013771198480182267
2903,2010-08-06,0.2387499958276749,0.2412499934434891,0.2329999953508377,0.23499999940395355,739904000.0,0.011652518561416692,-1.129030521405753,1.666664459088041,36.96275360356027,37.15818828636314,0.00419588148673844,0.017243779578012347,0.041022830633998336,0.11652648045353362,25.474952253653075,0.008249998092651395,-0.009133905850907315,-0.013250004500150653,-0.046885828699988,0.020385819699686725,-0.030067916600069328,0.003567907599768022,0.02589452327179806,87.17949109826982,46.71479898216125,0.01681791209991869,8,0.004625000059604617,0.01562500745058057,0.05193750560283658,0.10487501323223111,0.024750009179115268,4,0.036649242761983114,3.307707826118835,0.2360000014305115,1.055554819696004,0.2329999953508377,1.6315772962697008,0.22349999845027926,0.036649242761983114
2904,2010-08-09,0.2409999966621399,0.24150000512599945,0.23524999618530276,0.2412499934434891,466456000.0,0.009424087429467543,15.666242822800077,-0.06666587193731865,33.73494040794691,35.60830057472298,-0.001811025221207574,0.013936223754289156,0.03646128187176134,0.11205958523084147,24.981610662513507,0.0062500089406966886,-0.011232613837407979,-0.00987500324845314,-0.04339620984294279,0.023646203346036537,-0.026635606545697965,0.006885600048791685,0.02021296139574913,97.46831145314623,55.59894812626473,0.01676060329724484,8,0.0007500126957893372,0.01337500661611557,0.046187497675418854,0.09912500530481339,0.023000001907348633,0,0.03630708165020269,-1.129030521405753,0.2387499958276749,3.307707826118835,0.2360000014305115,1.055554819696004,0.2329999953508377,0.03630708165020269
2905,2010-08-10,0.23100000619888306,0.23749999701976776,0.23000000417232516,0.2370000034570694,772560000.0,-0.04149373693675151,1.1428598798112153,24.000298027058193,33.2344344333013,34.01719907685495,0.003808013076182143,0.02174312876858031,0.0442760059310362,0.12001749944506374,25.334225613645522,0.01099999248981473,-0.013379310565463876,-0.017774993926286703,-0.05071749028321054,0.015167502430637136,-0.034246242104748637,-0.0013037457478247694,0.027055915700748723,38.23531732014064,-4.363613799515292,0.016471248178461927,8,0.0006249994039535522,0.023374997079372406,0.05406249314546585,0.10712499916553497,0.033250004053115845,1,0.11688302808101203,15.666242822800077,0.2409999966621399,-1.129030521405753,0.2387499958276749,3.307707826118835,0.2360000014305115,0.11688302808101203
2906,2010-08-11,0.22200000286102292,0.22624999284744265,0.2212499976158142,0.22624999284744265,796148000.0,-0.03896105236513048,1.3529444763894751,0.708331988089009,26.68538855537065,32.88741370372166,0.0088384969873532,0.02794247406102049,0.05139243742970298,0.12698618803332498,26.90007226007875,0.009750008583068848,-0.016848961318820715,-0.02408749684691433,-0.056530270433395674,0.008355276739567041,-0.04030888364015503,-0.00786611005367363,0.03315144577301224,3.7037282323548713,-34.616310600050696,0.016221386793240686,8,0.009374998509883908,0.03212499618530276,0.059812501072883634,0.11174999177455905,0.04174998402595517,2,0.1463963891399267,1.1428598798112153,0.23100000619888306,15.666242822800077,0.2409999966621399,-1.129030521405753,0.2387499958276749,0.1463963891399267
2907,2010-08-12,0.2240000069141388,0.2290000021457672,0.2162500023841858,0.2179999947547913,1343584000.0,0.009009027150183924,-1.6842113518651554,-1.411770893230274,29.76878562928384,32.302471265862806,0.0068975880497703645,0.023691774846695435,0.047380434356295686,0.1228341068184386,28.205415748461093,0.012749999761581421,-0.019536170701554167,-0.019887492805719387,-0.05203987268906657,0.012264887077627795,-0.03596368274739298,-0.0038113028640457958,0.02776129661807425,30.693083914478557,-7.639746902805648,0.016076189941673598,8,0.004874996840953827,0.02762499451637268,0.0546874925494194,0.10974998772144318,0.043749988079071045,3,0.12388385982105588,1.3529444763894751,0.22200000286102292,1.1428598798112153,0.23100000619888306,15.666242822800077,0.2409999966621399,0.12388385982105588
2908,2010-08-13,0.2347500026226044,0.2380000054836273,0.2307499945163727,0.23125000298023224,1797392000.0,0.04799105078861077,-2.222215231579764,0.5833320915724244,34.324333032088276,32.89567292537522,-0.0034291869604372305,0.01227142234483694,0.034717991208648186,0.10982899194462467,28.4813058296699,0.013999998569488498,-0.021599851282058713,-0.008312497287988635,-0.040516154303105595,0.023891159727128325,-0.024414325795547115,0.007789331219569845,0.012749944771845378,73.2673197210504,36.318256943202975,0.016101828507558487,8,-0.005874998867511777,0.016874998807907077,0.039000004529952975,0.09899999201297757,0.04749998450279233,4,0.13312033930086486,-1.6842113518651554,0.2240000069141388,1.3529444763894751,0.22200000286102292,1.1428598798112153,0.23100000619888306,0.13312033930086486
2909,2010-08-16,0.22875000536441806,0.23624999821186066,0.22574999928474426,0.23149999976158145,814008000.0,-0.025559093466048788,-1.3999979564136953,-0.7857127651874717,32.987017490787224,33.72457053745765,0.00274153828737006,0.016540090057802964,0.03917995836729812,0.11375559340922578,28.862497861678737,0.010499998927116394,-0.020407384666473988,-0.012674994766712161,-0.044255757363136056,0.018905767829711734,-0.028465376064924136,0.0031153865314997864,0.014999948628800053,57.47126988020174,20.522168443377645,0.015790381298211954,8,0.0001249983906745633,0.022874996066093417,0.04493749886751172,0.10337500274181363,0.05600000917911527,0,0.15191256318010748,-2.222215231579764,0.2347500026226044,-1.6842113518651554,0.2240000069141388,1.3529444763894751,0.22200000286102292,0.15191256318010748
2910,2010-08-17,0.2317499965429306,0.2360000014305115,0.22875000536441806,0.23100000619888306,481224000.0,0.013114715226927753,-1.7619074650673967,-0.2727243171190307,38.18681044266764,34.20410839380416,0.0011564959068851854,0.011262529295354429,0.03512865571606977,0.10865864279900472,29.84986994403702,0.007249996066093445,-0.018989666694514684,-0.00786250308156014,-0.037094994914669555,0.0213699887515493,-0.02247874899811486,0.0067537428349945805,0.008699963257203625,71.26433080436124,29.07842565830213,0.014616245916554716,8,-0.002874992787837982,0.01987500488758087,0.03862500190734863,0.10037501156330109,0.05874998867511749,1,0.13915858687222782,-1.3999979564136953,0.22875000536441806,-2.222215231579764,0.2347500026226044,-1.6842113518651554,0.2240000069141388,0.13915858687222782
2911,2010-08-18,0.2329999953508377,0.23499999940395355,0.2294999957084656,0.23100000619888306,352920000.0,0.00539373819440625,-1.1999970197738141,2.6666865351373903,53.53159744218514,35.4906734485768,-0.00010449127487471843,0.008374478064846091,0.03307809769634684,0.10529766449516303,30.993384267977643,0.005500003695487948,-0.016834566155384978,-0.005300004780292522,-0.03314430693994769,0.022544297379362643,-0.019222155860120105,0.00862214629953506,0.004545969559382718,77.01145094127378,28.746698884572183,0.013922151079827578,8,-0.004124991595745087,0.018625006079673767,0.03812500089406967,0.09912501275539398,0.07349999248981481,2,0.13412023830346764,-1.7619074650673967,0.2317499965429306,-1.3999979564136953,0.22875000536441806,-2.222215231579764,0.2347500026226044,0.13412023830346764
2912,2010-08-19,0.24699999392032626,0.24774999916553495,0.2342499941587448,0.2354999929666519,1615100000.0,0.060085831969258985,1.0769220188533957,5.750031665139317,60.81504040317412,38.14092753742279,-0.013834941304655207,-0.007299278479329874,0.018641321853372944,0.08915884504276003,31.75426081120992,0.014750003814697238,-0.013178388983005912,0.00952499434351925,-0.01606174832162069,0.035111737008659216,-0.0032683769890507197,0.02231836567608922,-0.03074999153614047,96.59088523057878,42.42581315610512,0.012793371332569982,8,-0.014999993145465879,-0.0007499903440475741,0.027187503874301883,0.08275000751018521,0.053000018000602694,3,0.06781373837626403,-1.1999970197738141,0.2329999953508377,-1.7619074650673967,0.2317499965429306,-1.3999979564136953,0.22875000536441806,0.06781373837626403
2913,2010-08-20,0.2492499947547913,0.2552500069141388,0.2450000047683716,0.2452500015497208,1305308000.0,0.009109315343508895,-3.5555699048640723,0.34782546724854446,62.07951371344702,41.29032457136725,-0.01613572867043464,-0.01087473086304766,0.015617066180138778,0.0847334508499897,32.082309063661725,0.010250002145767184,-0.011062312043203543,0.012262495607137713,-0.011931058306716286,0.03645604952099171,0.00016571865021072774,0.0243592725640647,-0.03236999243497851,79.66098099117457,19.750975374226066,0.012096776956926996,8,-0.013499990105628995,-0.005750000476837186,0.024937503039836856,0.07300001382827756,0.05000001192092893,4,0.07422267052249532,1.0769220188533957,0.24699999392032626,-1.1999970197738141,0.2329999953508377,-1.7619074650673967,0.2317499965429306,0.07422267052249532
2914,2010-08-23,0.24549999833106995,0.2562499940395355,0.2447499930858612,0.25,748620000.0,-0.015045121374668624,-2.8333258827678356,-1.1250023283103918,63.83648229019859,44.690552111022505,-0.01305293406896621,-0.009024786117768607,0.018323722349872285,0.08635597395888173,32.26058348133948,0.011500000953674316,-0.010399044100218191,0.009424998611211766,-0.011700625791408625,0.030550623013832157,-0.0011378135900984299,0.01998781081252196,-0.027085195827484143,60.909090416490294,-5.77680604177413,0.010562812201310192,8,-0.00925000011920929,-0.0020000040531158447,0.029375001788139343,0.06987500190734863,0.05149999260902405,0,0.14969445639167556,-3.5555699048640723,0.2492499947547913,1.0769220188533957,0.24699999392032626,-1.1999970197738141,0.2329999953508377,0.14969445639167556
2915,2010-08-24,0.2430000007152557,0.24549999833106995,0.2370000034570694,0.23749999701976776,641332000.0,-0.010183289746677926,-1.6153867315288384,-1.2222225901519856,56.8965577483906,48.04734868802472,-0.00969082173246874,-0.008413173067731733,0.019931304919816012,0.08676421456230768,32.66080742924867,0.00849999487400055,-0.009504396180973068,0.007850001007318474,-0.009945915029253655,0.025645917043890604,-0.001047957010967604,0.016747959025604553,-0.022315086719512933,50.46731158524953,-16.160054775559388,0.008897958018286066,8,-0.006750002503395053,0.000499993562698392,0.03187499940395358,0.07187500596046445,0.04899999499320987,1,0.17181075598925521,-2.8333258827678356,0.24549999833106995,-3.5555699048640723,0.2492499947547913,1.0769220188533957,0.24699999392032626,0.17181075598925521
2916,2010-08-25,0.24799999594688416,0.25,0.23899999260902405,0.24025000631809235,757532000.0,0.02057611200374998,-1.1463393359472107,1.4090880766406917,58.05369140940646,51.19011599692723,-0.011862314254769718,-0.014573861725888426,0.013627264509450066,0.07957651455825665,32.583214200096855,0.011000007390975952,-0.008366707939346907,0.013112496584653854,-0.003686210393016587,0.029911203562324296,0.004713143095818634,0.021511850073489075,-0.02518117714851381,62.5000084665689,-0.3209024057845653,0.008399353488835228,8,-0.006999999284744263,-0.004500001668930054,0.026875004172325134,0.066875010728836,0.035750001668930054,2,0.1713709272812507,-1.6153867315288384,0.2430000007152557,-2.8333258827678356,0.24549999833106995,-3.5555699048640723,0.2492499947547913,0.1713709272812507
2917,2010-08-26,0.2450000047683716,0.2540000081062317,0.2450000047683716,0.2512499988079071,657596000.0,-0.012096738820734032,-1.8800038147009204,-0.8064519230214561,54.18061014056935,53.39636900898068,-0.006224813251784894,-0.010808835562702762,0.015382355851782242,0.08052079293130207,31.104502436609273,0.00900000333786008,-0.006395202289428692,0.009275005012750664,-0.00779828486884479,0.02634829489434609,0.0007383600719529371,0.017811649953548392,-0.020175315455531362,41.55846870174068,-17.43019709211849,0.008536644940797719,8,-0.004000008106231717,-0.0037499964237213412,0.02987499535083768,0.06987500190734855,0.035999983549118014,3,0.2510203341849906,-1.1463393359472107,0.24799999594688416,-1.6153867315288384,0.2430000007152557,-2.8333258827678356,0.24549999833106995,0.2510203341849906
2918,2010-08-27,0.2529999911785126,0.2549999952316284,0.24025000631809235,0.2465000003576279,1060416000.0,0.03265300512016034,1.8095219848916402,-1.0399995231623873,57.45341764372687,56.11485791486286,-0.012699258812682884,-0.017895177474480273,0.005842086742177122,0.07044683391238249,29.516748595011045,0.014749988913536072,-0.0025259295332047405,0.016112492233514797,-0.00235687664782952,0.034581861114859114,0.0068778077928426384,0.025347176674186955,-0.026289783582070597,83.11685999481362,27.797831822136338,0.009234684440672165,8,-0.010499991476535797,-0.01237499713897705,0.021875008940696716,0.061875015497207586,0.03000000119209295,4,0.18577083945134976,-1.8800038147009204,0.2450000047683716,-1.1463393359472107,0.24799999594688416,-1.6153867315288384,0.2430000007152557,0.18577083945134976
2919,2010-08-30,0.2409999966621399,0.25200000405311584,0.2409999966621399,0.25,602804000.0,-0.047430810018905034,-1.4444451803039835,-1.3846178534503173,56.06060387126978,58.10083496248532,0.0013646418807601035,-0.005259093784357627,0.016066124308919405,0.08039379108736211,27.944752175403785,0.01199999451637268,0.0007693438980040934,0.003537497669458378,-0.014677784924902626,0.02175278026381941,-0.005570143627722124,0.01264513896663888,-0.012517401879112294,22.22219462746666,-33.80134439094461,0.009107641297180512,8,0.0018749982118606567,-0.0003750026226043701,0.0338750034570694,0.07387501001358027,0.028499990701675415,0,0.24170128971097693,1.8095219848916402,0.2529999911785126,-1.8800038147009204,0.2450000047683716,-1.1463393359472107,0.24799999594688416,0.24170128971097693
2920,2010-08-31,0.2332500070333481,0.2450000047683716,0.2325000017881393,0.23749999701976776,931488000.0,-0.03215763375987335,-3.347826763001531,0.47222093446802565,56.92308482334365,58.47766689372516,0.010448562222530683,0.0034349035803132033,0.022147210327914918,0.08598092491511336,26.221374254655938,0.012500002980232322,0.0028740579800499155,-0.00469999238848684,-0.02183152074815728,0.0124315359711836,-0.013265756568322046,0.003865771791348366,-0.003101368294930046,3.333357616714569,-56.85832149433494,0.008565764179835218,8,0.011124990880489294,0.007374987006187411,0.04162499308586118,0.08162499964237205,0.03425000607967374,1,0.2733118198690192,-1.4444451803039835,0.2409999966621399,1.8095219848916402,0.2529999911785126,-1.8800038147009204,0.2450000047683716,0.2733118198690192
2921,2010-09-01,0.23499999940395355,0.2397499978542328,0.23375000059604645,0.2367500066757202,851440000.0,0.007502646593083417,-1.823524874392121,0.411767387066459,56.79012504661216,58.03045407632939,0.010071199548015497,0.00194199617324875,0.01907691650110588,0.08193254964953128,24.99360545336443,0.006499990820884677,0.005850562651840058,-0.0030500002205371968,-0.020082934032781496,0.013982933591707103,-0.011566467126659347,0.005466466685584953,-0.003285279347468445,11.111103752511067,-50.63034211373447,0.008516466906122143,9,0.009374998509883853,0.0040000081062316895,0.03718750178813934,0.07987500727176661,0.0364999920129776,2,0.24255317637908513,-3.347826763001531,0.2332500070333481,-1.4444451803039835,0.2409999966621399,1.8095219848916402,0.2529999911785126,0.24255317637908513
2922,2010-09-02,0.2392500042915344,0.239999994635582,0.2335000038146973,0.2357500046491623,596292000.0,0.018085127227065678,1.6000065565366892,-1.9999914850861442,53.02013798687333,57.02385677337675,0.005147570866983808,-0.0021629374967409853,0.013424000493731741,0.07524183740916915,23.965648912230687,0.006499990820884705,0.00818400228498839,0.0010375045239925107,-0.01597508125288502,0.018050090300870042,-0.007468788364446255,0.009543797412431276,-0.006750002503395108,30.00001986822076,-29.032501131285272,0.00850629288843876,9,0.005124993622303009,-0.0030000060796737393,0.02981249243021014,0.05574999749660495,0.030999988317489652,3,0.1859978788968173,-1.823524874392121,0.23499999940395355,-3.347826763001531,0.2332500070333481,-1.4444451803039835,0.2409999966621399,0.1859978788968173
2923,2010-09-03,0.2475000023841858,0.2482499927282333,0.2419999986886978,0.2450000047683716,566484000.0,0.03448275002995804,2.125013969914436,0.7142851060749889,62.2149919980212,56.84369118535704,-0.003773603760402894,-0.010249282072448185,0.004305482554772255,0.06448650761802455,23.06562624810694,0.008999988436698914,0.009139970998758407,0.008850002288818354,-0.008663445341212606,0.026363449918849313,9.327847380286025e-05,0.017606726103833847,-0.013999998569488498,76.92307104490757,16.962180126881385,0.00875672381501548,9,-0.003750003874301938,-0.011250004172325134,0.007374994456768036,0.03462500125169754,0.02799999713897705,4,0.13535347721452928,1.6000065565366892,0.2392500042915344,-1.823524874392121,0.23499999940395355,-3.347826763001531,0.2332500070333481,0.13535347721452928
2924,2010-09-07,0.2497500032186508,0.2554999887943268,0.2462500035762787,0.24674999713897705,899820000.0,0.009090912374911442,-3.6250004656620782,1.2000035762820993,61.84211816237178,57.39319789802161,-0.0059869321810865905,-0.012448378191485948,0.0012193777316480137,0.05966693082890187,21.94983270402399,0.009249985218048096,0.00837146266379607,0.010662502795457801,-0.007522415664992538,0.02884742125590814,0.0015700435652326317,0.01975496202568297,-0.016249999403953497,75.00004859077042,15.788650767868596,0.009092459230225163,9,-0.005750007927417755,-0.013500005006790133,0.0024374946951866427,0.030500002205371884,0.03374998271465304,1,0.13313308798176493,2.125013969914436,0.2475000023841858,1.6000065565366892,0.2392500042915344,-1.823524874392121,0.23499999940395355,0.13313308798176493
2925,2010-09-08,0.25799998641014105,0.25975000858306885,0.2475000023841858,0.2502500116825104,1224156000.0,0.033032965305980655,1.1777751875556308,2.583319673963296,65.06024831818712,58.17170422121947,-0.013282168232753161,-0.019575524117317944,-0.007804201329065785,0.04924847798630716,20.60804577620466,0.012250006198883057,0.007441872458021193,0.017562486976385183,-0.0020474358556412664,0.03717240980841163,0.007757525560371958,0.027367448392398408,-0.02313498318195345,93.33325007606707,34.87089000430595,0.009804961416013223,9,-0.011874981224536979,-0.019999980926513727,-0.007062487304210718,0.022250019013881628,0.02100002765655512,2,0.0445736494551312,-3.6250004656620782,0.2497500032186508,2.125013969914436,0.2475000023841858,1.6000065565366892,0.2392500042915344,0.0445736494551312
2926,2010-09-09,0.25450000166893005,0.2615000009536743,0.2512499988079071,0.26124998927116394,697748000.0,-0.013565833044840159,1.827582521478193,-0.870968982410798,55.172425132882516,58.28190588703204,-0.00979303682095739,-0.014246295209100396,-0.0046347443874599215,0.050569560465863916,18.800418036382524,0.010250002145767212,0.006541672497047596,0.01243750229477883,-0.006096155804898085,0.03097116039445577,0.0031706732449403585,0.0217043313446173,-0.017644198012351953,74.99999999999997,20.47825584702497,0.009266829049838466,9,-0.007500000298023252,-0.015625,-0.005312494933605194,0.02512500435113907,0.027749985456466675,3,0.051080594730223305,1.1777751875556308,0.25799998641014105,-3.6250004656620782,0.2497500032186508,2.125013969914436,0.2475000023841858,0.051080594730223305
2927,2010-09-10,0.2517499923706055,0.25699999928474426,0.24950000643730166,0.2562499940395355,609292000.0,-0.010805537447115321,1.4999925494344928,0.6666681383889856,51.71232890693543,57.64400713849967,-0.006688183323158653,-0.009813895392379701,-0.002036427436528071,0.05107860479592785,16.60284266170936,0.007499992847442599,0.00651064072500146,0.008299993723630966,-0.008625223178882091,0.025225210626144023,-0.00016261472762557627,0.01676260217488748,-0.012429768984317802,49.99996179189917,-1.286408029959766,0.008462608451256527,9,-0.004749990999698722,-0.01287499070167547,-0.0028749927878380377,0.027875013649463598,0.03225001692771906,4,0.0784508426806676,1.827582521478193,0.25450000166893005,1.1777751875556308,0.25799998641014105,-3.6250004656620782,0.2497500032186508,0.0784508426806676
2928,2010-09-13,0.2660000026226044,0.2692500054836273,0.2562499940395355,0.2562499940395355,1015792000.0,0.05660381602324427,-1.6666666666666667,-2.1666677704560144,62.2754607495986,58.33454679164731,-0.021121351055701204,-0.02277013132510275,-0.016412682081230784,0.03482338072510549,15.53984602472552,0.017500013113021795,0.006352319815859264,0.020987503975629873,0.0018223836969177842,0.04015262425434196,0.011404943836273829,0.030570064114985918,-0.02446180147957805,85.8695539499738,34.32151623732318,0.00958256013935605,9,-0.015124998986721094,-0.02324999868869787,-0.01712500303983694,0.013625003397464697,0.016249984502792303,0,0.01597740580645568,1.4999925494344928,0.2517499923706055,1.827582521478193,0.25450000166893005,1.1777751875556308,0.25799998641014105,0.01597740580645568
2929,2010-09-14,0.26350000500679016,0.2669999897480011,0.26124998927116394,0.2637499868869781,698536000.0,-0.009398487184833604,-1.4210460272047383,-0.025639144628244903,62.27546074959857,58.929255227897855,-0.016867928069521032,-0.018480786889845002,-0.013965808598931484,0.03525532696688638,14.160412818047153,0.005750000476837158,0.006761062598135997,0.016750006377696997,-0.0025079368777626287,0.03600794963315662,0.00712103474996717,0.026378978005426823,-0.018636387342891664,73.56321996577186,20.97470032204319,0.00962897162772982,9,-0.012125000357627869,-0.020750001072883606,-0.014625005424022675,0.01612500101327896,0.018749982118606567,1,0.04554077528789202,-1.6666666666666667,0.2660000026226044,1.4999925494344928,0.2517499923706055,1.827582521478193,0.25450000166893005,0.04554077528789202
2930,2010-09-15,0.2639999985694885,0.2642500102519989,0.2574999928474426,0.26100000739097595,555572000.0,0.001897508740789089,2.8571367750615204,-12.000834525515302,60.12659206774715,59.29997378580174,-0.014021874792519762,-0.017329292597595303,-0.014425558008798078,0.03276100531509463,12.573739088683523,0.006750017404556274,0.006249668177247758,0.015637499839067454,-0.003732493783016544,0.03500749346115142,0.005952503028025469,0.02532249665010944,-0.01621001436722258,73.41768522710122,21.17068034733034,0.00968499681104199,9,-0.012624993920326233,-0.02124999463558197,-0.01593749225139618,0.015625007450580597,0.013249993324279785,2,0.07386358889953804,-1.4210460272047383,0.26350000500679016,-1.6666666666666667,0.2660000026226044,1.4999925494344928,0.2517499923706055,0.07386358889953804
2931,2010-09-16,0.2642500102519989,0.26649999618530273,0.2605000138282776,0.2605000138282776,365280000.0,0.0009470139540344036,-2.1999936421651607,1.2500024835341685,62.622961520001354,60.36695417837152,-0.010824778951830372,-0.01593509280837263,-0.015026504406168373,0.030434004288109884,10.963668777432167,0.0059999823570251465,0.00681125031301788,0.014325010776519764,-0.0048679837900970635,0.03351800534313662,0.00472851349321135,0.023921508059828178,-0.01388482349596959,74.68356722498865,20.2135540363238,0.009596497283308424,9,-0.008625008165836334,-0.021500006318092346,-0.021250005811452866,0.015374995768070221,0.030749976634979193,3,0.0558183661019771,2.8571367750615204,0.2639999985694885,-1.4210460272047383,0.26350000500679016,-1.6666666666666667,0.2660000026226044,0.0558183661019771
2932,2010-09-17,0.2637499868869781,0.2669999897480011,0.2630000114440918,0.2667500078678131,416884000.0,-0.0018922359342350425,1.2857118528610354,-0.8000063578348542,57.81817937488372,59.87841944246735,-0.0072459451164044175,-0.014878699681930702,-0.014632558654113115,0.029020658414531775,10.554123681880762,0.003999978303909302,0.008018315941022036,0.012987487763166383,-0.007108644089158622,0.03308361961549136,0.0029394218370039082,0.023035553689328886,-0.011118621883637048,57.692201885338676,6.563028304489002,0.010048065926162494,9,-0.005999982357025091,-0.02099998295307154,-0.020999986678361837,0.015375018119812067,0.03400000929832464,4,0.07014218448604592,-2.1999936421651607,0.2642500102519989,2.8571367750615204,0.2639999985694885,-1.4210460272047383,0.26350000500679016,0.07014218448604592
2933,2010-09-20,0.26774999499320984,0.26875001192092896,0.26124998927116394,0.2637499868869781,443168000.0,0.015165908265792005,1.4999900659620122,-1.3333267106413353,72.01645676676969,61.008901509622675,-0.009019959246216902,-0.01836315972807928,-0.018726588526273846,0.02309914057399587,10.772854272465446,0.007500022649765015,0.00941425350492689,0.01606249585747721,-0.005397301533429155,0.037522293248383576,0.005332597162024,0.026792394552930393,-0.013124393132234458,91.11097571313526,34.82470453228575,0.010729898695453184,9,-0.009374991059303284,-0.020249992609024048,-0.02749999240040779,0.004250004887580872,0.029000014066696167,0,0.06069099760590779,1.2857118528610354,0.2637499868869781,-2.1999936421651607,0.2642500102519989,2.8571367750615204,0.2639999985694885,0.06069099760590779
2934,2010-09-21,0.28224998712539673,0.2867499887943268,0.26625001430511475,0.26625001430511475,1779624000.0,0.054154966959213624,-1.5625011641551958,3.9999850988689487,86.29627610103547,63.368460152161376,-0.020590303169012558,-0.03158831835859055,-0.033307180329741976,0.00654685071308081,11.5457077599706,0.020499974489212036,0.011484147955958673,0.02872498854994776,0.0035279285026847407,0.05392204859721078,0.016126458526316223,0.04132351857357927,-0.025869456829703097,84.6153767778234,20.737367244176838,0.01259853002363151,9,-0.01412498950958252,-0.025999993085861206,-0.04199998453259468,-0.014874979853630066,0.018750011920928955,1,0.0,1.4999900659620122,0.26774999499320984,1.2857118528610354,0.2637499868869781,-2.1999936421651607,0.2642500102519989,0.0
2935,2010-09-22,0.2847500145435333,0.28725001215934753,0.2795000076293945,0.28125,999996000.0,0.00885749347094178,-1.214287234812503,0.21875128057071544,86.44687341095312,66.84339884972478,-0.021117531822575697,-0.03246464636941476,-0.03616667882327834,0.0023634556944523988,11.832935330186434,0.0077500045299530584,0.012336350218197983,0.029137515276670467,0.0008800185503241575,0.057395012003016804,0.015008766913497285,0.04326626363984362,-0.024117760058031068,90.65421393723798,19.271171583101335,0.014128748363173165,9,-0.01637500524520874,-0.026750005781650543,-0.04450001195073128,-0.01750001311302185,0.01649999618530279,2,-0.008779727095516554,-1.5625011641551958,0.28224998712539673,1.4999900659620122,0.26774999499320984,1.2857118528610354,0.2637499868869781,-0.008779727095516554
2936,2010-09-23,0.2904999852180481,0.2994999885559082,0.2854999899864197,0.2879999876022339,1240872000.0,0.02019304786948739,-2.733336512250753,0.7142820650369122,86.73833180511879,70.73517694952294,-0.023718088414519112,-0.03675164727740976,-0.042305371509229334,-0.004985676439763553,12.774242394583975,0.014749974012374878,0.013393809768806109,0.03276248648762703,0.0007701088076645379,0.06475486416758955,0.016766297647645756,0.048758675327608275,-0.025608889504730614,76.47057906887414,-0.1410592217522577,0.015996188839981256,9,-0.012624993920326233,-0.025999993085861206,-0.05024998262524605,-0.024999991059303284,0.010000020265579224,3,-0.045610994831322915,-1.214287234812503,0.2847500145435333,-1.5625011641551958,0.28224998712539673,1.4999900659620122,0.26774999499320984,-0.045610994831322915
2937,2010-09-24,0.3064999878406525,0.3075000047683716,0.29475000500679016,0.296999990940094,1086976000.0,0.05507746449830253,1.2173853326319009,3.800002384188087,88.06449913457908,73.60062565896521,-0.034794040711268626,-0.050496995616633955,-0.05826634528613389,-0.022192685118308908,14.242897040417743,0.017000019550323486,0.013971609846286481,0.04568748995661742,0.007606945714099922,0.08376803419913492,0.026647217835358672,0.06472776207787617,-0.0353792914156687,97.83780196186218,20.38709956247081,0.01904027212125875,9,-0.023999989032745417,-0.03649998456239706,-0.06624998524785047,-0.04099999368190771,-0.005499988794326838,4,-0.03752039611712221,-2.733336512250753,0.2904999852180481,-1.214287234812503,0.2847500145435333,-1.5625011641551958,0.28224998712539673,-0.03752039611712221
2938,2010-09-27,0.30000001192092896,0.3089999854564667,0.2960000038146973,0.3087500035762787,999504000.0,-0.021207100090010034,1.8108203893973982,-0.9210520536943858,80.73395381714921,75.6515693331375,-0.025662675627940112,-0.04247296819614388,-0.05126208068649274,-0.016849971476931902,15.467417088925723,0.012999981641769354,0.015951227090907016,0.036837512999773,-0.004843691105620718,0.07851871710516675,0.015996910947076115,0.057678115052469864,-0.021603453827267582,78.94741611947707,1.1377002127867684,0.02084060205269687,9,-0.016750022768974304,-0.029250018298625946,-0.06087500974535942,-0.03450001776218414,0.007249981164932251,0,-0.007500052154062131,1.2173853326319009,0.3064999878406525,-2.733336512250753,0.2904999852180481,-1.214287234812503,0.2847500145435333,-0.007500052154062131
2939,2010-09-28,0.2992500066757202,0.3034999966621399,0.2939999997615814,0.3002499938011169,723192000.0,-0.002500017384687414,1.5333349227920432,0.11428435189252809,77.777786697289,77.61281318086438,-0.021577320720818305,-0.03914210112305816,-0.05033654330812887,-0.017153584532128785,16.672091288167135,0.009499996900558472,0.01871479375809265,0.03317500725388528,-0.010095893897579644,0.0764459084053502,0.011539556678152818,0.05481045782961774,-0.014732763109497782,66.94919963024894,-8.529372108465154,0.021635450575732462,9,-0.014500007033348083,-0.028500013053417206,-0.05962500721216202,-0.0337500125169754,0.010250002145767212,1,-0.008354210726963518,1.8108203893973982,0.30000001192092896,1.2173853326319009,0.3064999878406525,-2.733336512250753,0.2904999852180481,-0.008354210726963518
2940,2010-09-29,0.296999990940094,0.3057500123977661,0.29374998807907104,0.29649999737739563,974904000.0,-0.007518849408295725,-3.0,-0.5000000000000278,79.10956429438953,79.44465793357418,-0.015817344103908615,-0.03359357678845626,-0.04814306839805249,-0.01588516475910151,17.376413361839255,0.012000024318695068,0.019477790529910832,0.027737492322921775,-0.014737103585143685,0.07021208823098724,0.006500194368889045,0.048974790276954505,-0.0075861989958226905,48.93618370408698,-25.503984786209934,0.021237297954032727,9,-0.011875003576278687,-0.026249997317790985,-0.057124994695186615,-0.03149999678134918,0.013000011444091797,2,0.01346804117256184,1.5333349227920432,0.2992500066757202,1.8108203893973982,0.30000001192092896,1.2173853326319009,0.3064999878406525,0.01346804117256184
2941,2010-09-30,0.2919999957084656,0.30425000190734863,0.28949999809265137,0.3007499873638153,787632000.0,-0.016835001293440954,-1.1454571463869798,-17.5002086189426,76.74417775721857,81.5475466427225,-0.007227057623665656,-0.025406961489285895,-0.04297679762138351,-0.012145312576931577,17.93206057673034,0.014750003814697266,0.020471246089196593,0.019887497276067756,-0.020505463564793436,0.06028045811692895,-0.0003089831443628399,0.04008397769649835,0.0169999897480011,12.820508901730218,-62.03802921449781,0.020196480420430596,9,-0.0068750083446502686,-0.021250002086162567,-0.0521249994635582,-0.026500001549720764,0.02325001358985901,3,0.031678134096980726,-3.0,0.296999990940094,1.5333349227920432,0.2992500066757202,1.8108203893973982,0.30000001192092896,0.031678134096980726
2942,2010-10-01,0.2837499976158142,0.296750009059906,0.2815000116825104,0.29624998569488525,999120000.0,-0.02825341854075991,1.2592530453479798,1.4285714285714286,62.815877640517286,80.5252600731389,0.004646968936252882,-0.014389981592835666,-0.03478997324340122,-0.00515235584283813,18.219106591352258,0.01524999737739563,0.021682681754067845,0.009412499517202355,-0.02816278351741902,0.04698778255182373,-0.009375142000108305,0.028200141034513015,0.02485998809337614,8.181774832944278,-62.58713145581327,0.018787641517310685,10,0.0038750022649765015,-0.0130000039935112,-0.04150000214576721,-0.018250003457069397,0.03275001049041748,4,0.059030865228382856,-1.1454571463869798,0.2919999957084656,-3.0,0.296999990940094,1.5333349227920432,0.2992500066757202,0.059030865228382856
2943,2010-10-04,0.2809999883174896,0.28575000166893005,0.2752499878406525,0.2809999883174896,749500000.0,-0.009691662806806334,1.2105230136023575,-0.0,62.58991078174671,77.8912194821068,0.01058753822803904,-0.009488010673779412,-0.031991324814454825,-0.0037999108347664956,19.10684213312764,0.010500013828277532,0.022782369280470116,0.004987490922212623,-0.030478012402017807,0.04045299424644305,-0.01274526073990262,0.022720242584327865,0.026525598430633512,18.85244540072351,-49.432984700385205,0.017732751662115222,10,0.011124998331069946,-0.010249994695186615,-0.03987498581409454,-0.015499994158744812,0.03374999761581421,0,0.07117441836417071,1.2592530453479798,0.2837499976158142,-1.1454571463869798,0.2919999957084656,-3.0,0.296999990940094,0.07117441836417071
2944,2010-10-05,0.2829999923706055,0.2874999940395355,0.28224998712539673,0.2870000004768372,753588000.0,0.007117452442226391,1.1000047683761762,-100.0,63.38026986617505,75.32826353268702,0.009728127046974566,-0.009348594604647598,-0.03407157627648344,-0.00718806215554485,20.6363046542479,0.0065000057220458984,0.024693959136561805,0.005324995517730746,-0.028010263342007624,0.038660254377469117,-0.011342633912138467,0.02199262494759996,0.022589058443069354,25.40983045912155,-40.4820746979679,0.016667629429869185,10,0.009124994277954046,-0.012249998748302515,-0.041437495499849375,-0.017499998211860712,0.03550001978874201,1,0.08568905077389144,1.2105230136023575,0.2809999883174896,1.2592530453479798,0.2837499976158142,-1.1454571463869798,0.2919999957084656,0.08568905077389144
2945,2010-10-06,0.2694999873638153,0.2842499911785126,0.2667500078678131,0.2829999923706055,1057604000.0,-0.04770319918988253,1.1874975552786424,3.3749944120758903,53.11571220271089,71.59241691019726,0.02328621941271397,0.005330429964895078,-0.020737809575011035,0.00550581311935916,21.39584354617376,0.017499983310699463,0.02516526302500688,-0.008750009536743153,-0.04103655484767377,0.02353653577418746,-0.024893282192208432,0.0073932631187221265,0.03426871967147821,7.333279821599296,-55.073481933860286,0.016143272655465307,10,0.018375009298324585,0.0012500062584877014,-0.02774999290704727,-0.003999993205070496,0.04575002193450928,2,0.1484230921453571,1.1000047683761762,0.2829999923706055,1.2105230136023575,0.2809999883174896,1.2592530453479798,0.2837499976158142,0.1484230921453571
2946,2010-10-07,0.26750001311302185,0.2709999978542328,0.2594999969005585,0.2707499861717224,761488000.0,-0.0074210550818822885,5.1333396911681435,0.24073865580537887,52.18660462685055,67.6059841871163,0.024228425168965895,0.008805743873909977,-0.018664778191226084,0.006667868452018166,22.168337818322964,0.011500000953674261,0.023146902002361747,-0.011399984359741211,-0.04216068947655771,0.019360720757075317,-0.02678033691814946,0.003980368198667039,0.033307197988873216,21.476546580014492,-39.81115530196549,0.015380352558408264,10,0.016749978065490723,0.0037499815225601196,-0.025000017136335373,-0.0020000189542770386,0.06399998068809504,3,0.15887845677677492,1.1874975552786424,0.2694999873638153,1.1000047683761762,0.2829999923706055,1.2105230136023575,0.2809999883174896,0.15887845677677492
2947,2010-10-08,0.27149999141693115,0.2737500071525574,0.2627499997615814,0.26649999618530273,706932000.0,0.01495318918814137,1.3157845204035536,-1.5384728246416814,52.18658800934628,64.43405465291598,0.01647400547059308,0.006705020608806289,-0.02173776476532785,0.0020163709705671717,23.068396885679537,0.011000007390975952,0.02090385610839829,-0.008387506008148193,-0.036644536213262136,0.01986952419696575,-0.022516021110705164,0.005741009094408778,0.02517649826483026,42.85712765187466,-14.052618406360523,0.014128515102556985,10,0.01112501323223114,-0.00024999678134918213,-0.029812488704919815,-0.00599999725818634,0.0559999942779541,4,0.16114187574396044,5.1333396911681435,0.26750001311302185,1.1874975552786424,0.2694999873638153,1.1000047683761762,0.2829999923706055,0.16114187574396044
2948,2010-10-11,0.27024999260902405,0.2750000059604645,0.2689999938011169,0.27274999022483826,442680000.0,-0.0046040473201619525,-1.400007152564163,-0.5,41.72413722229876,60.42809360013928,0.014594989652553347,0.008737731324297171,-0.019604543981456113,0.0025211319000002508,23.020503922968,0.00600001215934759,0.017974617813359184,-0.009850004315376304,-0.03772868776804472,0.018028679137292114,-0.023789346041710513,0.004089337410957905,0.02270884779461707,38.39284573890596,-14.392180730777298,0.013939341726334214,10,0.012375012040138245,0.005249999463558197,-0.029937494546175003,-0.008249998092651367,0.047500014305114746,0,0.1711378973620119,1.3157845204035536,0.27149999141693115,5.1333396911681435,0.26750001311302185,1.1874975552786424,0.2694999873638153,0.1711378973620119
2949,2010-10-12,0.27549999952316284,0.27674999833106995,0.265749990940094,0.2680000066757202,605208000.0,0.019426483099794556,1.200003576282097,-3.0,43.853805729892144,56.51078709297291,0.006282418907226972,0.004672384505731375,-0.023884053399857663,-0.003331396659443542,23.06313183124404,0.011000007390975952,0.013233944753525628,-0.0051999971270561,-0.03207279675208852,0.021672802497976318,-0.01863639693957231,0.008236402685460109,0.014112956530170029,64.64649018871188,15.963798298620205,0.013436399812516216,10,0.0063749998807907104,0.002124994993209839,-0.03550000116229057,-0.019749999046325684,0.047500014305114746,1,0.1424681904830314,-1.400007152564163,0.27024999260902405,1.3157845204035536,0.27149999141693115,5.1333396911681435,0.26750001311302185,0.1424681904830314
2950,2010-10-13,0.28349998593330383,0.2874999940395355,0.2770000100135803,0.2800000011920929,968732000.0,0.029038063244963386,-1.2105306086596437,0.46666507720795686,45.48386885893958,53.037419437608584,-0.00428448812755855,-0.0018886388616553562,-0.03060714477901738,-0.012001280158851269,23.531224709612054,0.01199999451637268,0.009408477045658059,0.001824989914894104,-0.023886516774947686,0.027536496604735894,-0.011030763430026791,0.014680743259814999,-0.023999989032745306,85.71425530374952,38.871608338483966,0.012855753344920904,10,-0.005374982953071594,-0.0052499920129776,-0.04337498918175697,-0.02937498688697815,0.04950001835823059,2,0.12345688875722827,1.200003576282097,0.27549999952316284,-1.400007152564163,0.27024999260902405,1.3157845204035536,0.27149999141693115,0.12345688875722827
2951,2010-10-14,0.27900001406669617,0.2842499911785126,0.2777499854564667,0.2837499976158142,599172000.0,-0.015872917424646138,1.2608830861887559,-1.3571440735694822,29.166662903742903,49.298617800189206,-0.0020366671210683696,0.003976923747899375,-0.025162501288759187,-0.008056477060431999,23.845972046855568,0.0065000057220458984,0.0058226707247774345,-0.0034124821424484364,-0.02783328757810377,0.0210083232932069,-0.015622884860276132,0.008797920575379259,-0.018940017223358085,65.65663863441513,24.22088389986027,0.012210402717827674,10,-0.00550001859664917,0.0002499818801879883,-0.03693750873208046,-0.027375012636184692,0.06474998593330383,3,0.1299282917704896,-1.2105306086596437,0.28349998593330383,1.200003576282097,0.27549999952316284,-1.400007152564163,0.27024999260902405,0.1299282917704896
2952,2010-10-15,0.28224998712539673,0.2867499887943268,0.27900001406669617,0.28349998593330383,639940000.0,0.011648648368611347,-1.0000076909765618,0.26315855517840675,35.856536429169196,46.328242872125045,-0.006170708916519774,0.002302012895229133,-0.027507274629747114,-0.011980086057878814,24.206812612897192,0.007749974727630615,0.0021427715601743946,-0.0010875090956687927,-0.02387905605436841,0.021704037863030823,-0.012483282575018573,0.010308264383680987,-0.02164119033813472,75.86204061610641,37.55313447219221,0.011395773479349806,10,-0.008749991655349731,-0.0029999911785125732,-0.03931248560547829,-0.030624985694885254,0.06175002455711365,4,0.174490731345329,1.2608830861887559,0.27900001406669617,-1.2105306086596437,0.28349998593330383,1.200003576282097,0.27549999952316284,0.174490731345329
2953,2010-10-18,0.2840000092983246,0.2852500081062317,0.2775000035762787,0.2824999988079071,448156000.0,0.006200255988498382,2.8749944120758766,-1.200009536752259,38.03920633651741,43.512569146607525,-0.008325992618732181,0.001930815368965333,-0.028401752519541412,-0.014424357175816027,24.53717919156084,0.007750004529953003,-0.001219013493609089,-0.00014998763799667358,-0.021728119801753765,0.021428144525760418,-0.010939053719875191,0.010639078443881844,-0.022853388566017097,83.90811842550585,47.1887060501445,0.010789066081878537,10,-0.010500013828277588,-0.0013750195503234863,-0.04106250777840614,-0.03237500786781311,0.05199998617172241,0,0.1531689259589657,-1.0000076909765618,0.28224998712539673,1.2608830861887559,0.27900001406669617,-1.2105306086596437,0.28349998593330383,0.1531689259589657
2954,2010-10-19,0.28224998712539673,0.2842499911785126,0.27549999952316284,0.2777499854564667,866136000.0,-0.006162049702926442,1.058819198283388,2.9999801319240245,38.33990791192266,41.87081311429772,-0.0074801662216948395,0.00387975457643569,-0.025871417353623416,-0.013685192622756248,23.50584719191203,0.008749991655349731,-0.0027691644596479215,-0.00190000981092453,-0.02347814197468162,0.01967812235283256,-0.012689075892803048,0.008889056270953988,-0.02057629892694468,56.24992238974998,20.205227825249878,0.010789066081878537,10,-0.008749991655349731,0.0010000020265579224,-0.035437483340501785,-0.030624985694885254,0.06200000643730169,1,0.12577509799130748,2.8749944120758766,0.2840000092983246,-1.0000076909765618,0.28224998712539673,1.2608830861887559,0.27900001406669617,0.12577509799130748
2955,2010-10-20,0.28224998712539673,0.2899999916553497,0.2775000035762787,0.2824999988079071,763532000.0,0.0,-1.5641056991334268,-0.055558131063942515,41.63088679507857,40.69795557743416,-0.00612554855192754,0.0038818816440290282,-0.024752637093540808,-0.014562608277034594,22.55926236134322,0.01249998807907099,-0.004182684707631279,-0.0017750084400177113,-0.023367465703763524,0.0198174488237281,-0.012571237071890617,0.009021220191855195,-0.020059772810123,46.55166389539191,7.256587464383031,0.010796228631872901,10,-0.005874991416931152,0.0010000020265579224,-0.035187482833862305,-0.030624985694885254,0.05775001645088196,2,0.14437565478001813,1.058819198283388,0.28224998712539673,2.8749944120758766,0.2840000092983246,-1.0000076909765618,0.28224998712539673,0.14437565478001813
2956,2010-10-21,0.2772499918937683,0.2829999923706055,0.27300000190734863,0.2824999988079071,1014428000.0,-0.017714775765098723,2.199999999999961,20.999046370246752,44.090898253690625,39.79843449347243,0.00045027712775325135,0.008261916795620217,-0.01837875376038689,-0.010254471065781146,20.704475642888866,0.009999990463256891,-0.006056534138969116,-0.006112504005432118,-0.027681534280860842,0.015456526269996607,-0.016897019143146508,0.004672011132282272,-0.013947386484891522,24.999956173028963,-17.477650445513163,0.010784515137714366,10,0.0006249994039535522,0.006999999284744263,-0.030187487602233887,-0.025624990463256836,0.06650000810623169,3,0.2010821065023778,-1.5641056991334268,0.28224998712539673,1.058819198283388,0.28224998712539673,2.8749944120758766,0.2840000092983246,0.2010821065023778
2957,2010-10-22,0.2949999868869781,0.2972500026226044,0.2759999930858612,0.27900001406669617,1322676000.0,0.06402162493123131,1.0731712281170984,-3.0476098568922643,60.00000851495732,41.829086859323375,-0.015215786789857577,-0.010955497919307555,-0.034584753535869595,-0.028656017380556953,18.741802425897752,0.02125000953674322,-0.0056468246537907385,0.012212491035461348,-0.007271833192299126,0.03169681526322182,0.002470328921581111,0.021954653149341585,-0.030629486028242392,90.72158486902296,43.386093981295815,0.00974216211388024,10,-0.013499990105628912,-0.01074999570846552,-0.04581248387694353,-0.04337498545646662,0.04524999856948858,4,0.1652542890847628,2.199999999999961,0.2772499918937683,-1.5641056991334268,0.28224998712539673,1.058819198283388,0.28224998712539673,0.1652542890847628
2958,2010-10-25,0.29774999618530273,0.30000001192092896,0.2944999933242798,0.2972500026226044,673136000.0,0.009322065832424009,1.199996423739219,0.031249650753437882,60.424040027397055,43.67022400349059,-0.015259378169615201,-0.014632954837413947,-0.03607353594494034,-0.03204021803666102,16.668074661329303,0.00550001859664917,-0.004796216278421306,0.01507500112056731,-0.004012814274642229,0.03416281651577685,0.005531093422962541,0.02461890881817208,-0.0314067252207349,91.66661147720123,39.840967441232564,0.009543907697604772,10,-0.01124998927116394,-0.013500005006790161,-0.047499991953372955,-0.04612499475479126,0.05750000476837158,0,0.1553317081099952,1.0731712281170984,0.2949999868869781,2.199999999999961,0.2772499918937683,-1.5641056991334268,0.28224998712539673,0.1553317081099952
2959,2010-10-26,0.296750009059906,0.3012500107288361,0.2917500138282776,0.2942500114440918,675248000.0,-0.0033584790535963194,-1.533334922792058,5.000059605412726,73.3906084440199,46.770972846277296,-0.012212339929907057,-0.014577247444018282,-0.033604510663552745,-0.031447168578891405,14.630452101520211,0.009499996900558527,-0.004127254492494514,0.014200013875961315,-0.004458692675495868,0.0328587204274185,0.0048706606002327235,0.023529367151689906,-0.027714198818829305,84.07079552659353,25.517638948467294,0.00932935327572859,10,-0.00962500274181366,-0.012500017881393433,-0.04381250590085983,-0.04512500762939453,0.06274998188018799,1,0.13226616752088272,1.199996423739219,0.29774999618530273,1.0731712281170984,0.2949999868869781,2.199999999999961,0.2772499918937683,0.13226616752088272
2960,2010-10-27,0.3009999990463257,0.3019999861717224,0.2932499945163727,0.2939999997615814,496796000.0,0.014321785532150466,-1.058819198283388,2.8000023841880646,77.68596791887454,52.162006736847474,-0.01533113017080212,-0.019512624199526707,-0.036402502333488906,-0.035844006581791765,12.386207982466226,0.008749991655349731,-0.0021180014108961864,0.018250003457069397,-0.0011325718986748834,0.03763257881281368,0.008558715779197257,0.027941291134941537,-0.028742768756473025,96.55176666207642,31.932721546419714,0.009691287677872135,10,-0.013500005006790161,-0.01675000786781311,-0.03881250321865082,-0.04937499761581421,0.06874999403953552,2,0.1436876898784185,-1.533334922792058,0.296750009059906,1.199996423739219,0.29774999618530273,1.0731712281170984,0.2949999868869781,0.1436876898784185
2961,2010-10-28,0.3012500107288361,0.3059999942779541,0.2985000014305115,0.3050000071525574,704448000.0,0.0008306035990117699,1.6087064689510047,-0.5357138295562355,76.2114847446163,56.645889883008266,-0.013514233339884718,-0.020062743601230837,-0.0352079708449996,-0.03611316633232442,10.658390789927918,0.007499992847442627,-0.0004748133230221274,0.018037514388561326,-0.002670531336486537,0.03874556011360919,0.007683491526037367,0.028391537251085286,-0.02542364973315908,84.16672213209799,16.101159134152027,0.010354022862523935,10,-0.011750012636184748,-0.017000019550323542,-0.03806250169873243,-0.04950000345706945,0.06149998307228083,3,0.12863067707015796,-1.058819198283388,0.3009999990463257,-1.533334922792058,0.296750009059906,1.199996423739219,0.29774999618530273,0.12863067707015796
2962,2010-10-29,0.3005000054836273,0.3037500083446503,0.29750001430511475,0.3007499873638153,554664000.0,-0.002489643878830883,-1.0000095367977517,0.06666189829053815,76.88891172998709,60.962523815615995,-0.011067037013932801,-0.0189659214039819,-0.033443685053622274,-0.03527908626224158,9.726956446341717,0.006249994039535578,0.0005456717028575753,0.01645000874996183,-0.005657150966185298,0.03855716846610896,0.005396428891888239,0.027503588608035423,-0.020449335828431503,61.403534455714734,-9.985177139452631,0.011053579858073575,10,-0.011000007390975952,-0.016250014305114746,-0.029312513768672943,-0.04262501001358032,0.07400000095367426,4,0.1439267678107552,1.6087064689510047,0.3012500107288361,-1.058819198283388,0.3009999990463257,-1.533334922792058,0.296750009059906,0.1439267678107552
2963,2010-11-01,0.3009999990463257,0.3072499930858612,0.2985000014305115,0.3025000095367432,473920000.0,0.0016638720584836175,-1.6923027546491582,6.000476871721729,74.75729897016983,65.00890059986568,-0.00994813919423393,-0.018857576992589664,-0.03297521118298746,-0.03586688277162231,9.494199138976677,0.008749991655349731,0.0033351518837876903,0.015950001776218414,-0.007353266264304381,0.03925326981674121,0.004298367755957044,0.027601635796479784,-0.017316423943943726,59.67740384892702,-12.045141192846295,0.011651634020261387,11,-0.010875001549720764,-0.01675000786781311,-0.0247499980032444,-0.039124995470047,0.0767500102519989,0,0.13039862636046107,-1.0000095367977517,0.3005000054836273,1.6087064689510047,0.3012500107288361,-1.058819198283388,0.3009999990463257,0.13039862636046107
2964,2010-11-02,0.3072499930858612,0.3122499883174896,0.3005000054836273,0.3022499978542328,581036000.0,0.020764099864909236,-1.7647083572921196,-3.333306842565243,73.86936810652399,68.59095407891517,-0.013721957252063266,-0.024451302388624085,-0.03804325252305085,-0.042273014298317535,9.248458496752662,0.011749982833862305,0.005625511715480425,0.02098749577999115,-0.004305253748582982,0.04628024530856528,0.008341121015704112,0.03363387054427819,-0.019795791106122562,73.6842270373031,3.5773932068215544,0.012646374764287061,11,-0.014624997973442078,-0.021375000476837158,-0.030250001698732376,-0.04462499916553497,0.06424999237060547,1,0.1562246019462057,-1.6923027546491582,0.3009999990463257,-1.0000095367977517,0.3005000054836273,1.6087064689510047,0.3012500107288361,0.1562246019462057
2965,2010-11-03,0.3095000088214874,0.3115000128746033,0.3012500107288361,0.30924999713897705,671748000.0,0.007323078230297764,3.82350796244211,0.050002384188064755,82.10524796779586,72.81477071381575,-0.01307503730540105,-0.02482369012037111,-0.03898020614965436,-0.0445678743436303,10.425990820761772,0.010250002145767212,0.007871680960311211,0.021237510442733754,-0.0047895411319861525,0.04726456201745366,0.008223984655373828,0.03425103623009368,-0.01758256530095359,81.35603836525387,10.244845371020872,0.013013525787359941,11,-0.015375018119812012,-0.02362501621246338,-0.03175001218914986,-0.046875014901161194,0.06424999237060547,2,0.16155082615020344,-1.7647083572921196,0.3072499930858612,-1.6923027546491582,0.3009999990463257,-1.0000095367977517,0.3005000054836273,0.16155082615020344
2966,2010-11-04,0.3100000023841858,0.3157500028610229,0.3095000088214874,0.3125,700016000.0,0.0016154880402177163,-2.5714407356947913,-9.999523185123376,81.00557952318978,75.1487230480638,-0.009432862559711708,-0.023164071859560764,-0.038295444589979355,-0.045333800105401334,11.443466968032881,0.006249994039535467,0.010435555070171798,0.01961250454187391,-0.006216125213827806,0.045441134297575625,0.006698189664023024,0.032526819419724795,-0.014422700800199917,68.49312831500033,-1.9337894909840685,0.01291431487785087,11,-0.0062499940395355225,-0.02237500250339508,-0.03206251189112663,-0.04737500846385956,0.05425000190734863,3,0.1927419040069125,3.82350796244211,0.3095000088214874,-1.7647083572921196,0.3072499930858612,-1.6923027546491582,0.3009999990463257,0.1927419040069125
2967,2010-11-05,0.3152500092983246,0.3179999887943268,0.3107500076293945,0.3122499883174896,735116000.0,0.016935506044391646,-1.4166674945113633,-1.200009536752259,82.38340656774969,77.58865266365855,-0.012860773473531595,-0.026317704658634478,-0.04217855027967937,-0.05076203373012633,12.798224198711905,0.007999986410140991,0.013053282177746484,0.022675010561943043,-0.003820329327104577,0.04917035045099066,0.009427340617419233,0.03592268050646685,-0.015638167458931318,85.89753190760968,16.46637679542978,0.013247669944523808,11,-0.0103750079870224,-0.026500016450881958,-0.03731251880526543,-0.05262501537799835,0.0494999885559082,4,0.15067401459722918,-2.5714407356947913,0.3100000023841858,3.82350796244211,0.3095000088214874,-1.7647083572921196,0.3072499930858612,0.15067401459722918
2968,2010-11-08,0.3165000081062317,0.3192499876022339,0.3125,0.3149999976158142,605156000.0,0.003965103159518701,-1.0769174338847523,0.5,85.86389918013953,78.97457385656072,-0.012484231657888811,-0.025218052961548887,-0.04227684315630148,-0.0523644302111167,14.361555675608923,0.006749987602233887,0.01616117932917771,0.021612508594989754,-0.00475158739820758,0.04797660458818709,0.008430460598391087,0.03479455659158842,-0.01321053687585172,85.33342870085593,13.646905763508414,0.013182047996598667,11,-0.010250017046928406,-0.02712501585483551,-0.03731251135468483,-0.05387501418590546,0.04025000333786011,0,0.1832543344251747,-1.4166674945113633,0.3152500092983246,-2.5714407356947913,0.3100000023841858,3.82350796244211,0.3095000088214874,0.1832543344251747
2969,2010-11-09,0.31474998593330383,0.3190000057220459,0.3129999935626984,0.3165000081062317,633964000.0,-0.0055292958234000045,-1.2857159076072728,-1.1666732893586584,82.8282694490184,79.54594069324338,-0.008842257420132116,-0.021477936053303504,-0.03898484990483109,-0.051012493977773854,15.742597186143032,0.006000012159347479,0.016845667677711784,0.01789998710155488,-0.008229957558595513,0.04402993176170528,0.004835014771479684,0.03096495943163008,-0.008268411428553057,74.99995860783231,0.12850778117595496,0.013064972330075187,11,-0.006374984979629517,-0.025374993681907654,-0.03331249579787254,-0.0521249920129776,0.04250001907348633,1,0.20015893941412477,-1.0769174338847523,0.3165000081062317,-1.4166674945113633,0.3152500092983246,-2.5714407356947913,0.3100000023841858,0.20015893941412477
2970,2010-11-10,0.31850001215934753,0.31850001215934753,0.3125,0.31700000166893005,521016000.0,0.01191430148892314,6.999960263848049,-0.857137991519218,92.74609126727982,81.38311919576157,-0.011006279666995133,-0.02368578672808902,-0.04086769376246402,-0.05502707936757001,17.048313774217764,0.006000012159347534,0.017476699779001126,0.019900012016296376,-0.007137687506805435,0.046937711539398186,0.006381162254745498,0.03341886177784725,-0.009464755035100136,92.30792743500787,10.668378932641048,0.013518849761550893,11,-0.010125011205673218,-0.029125019907951355,-0.037062522023916245,-0.0558750182390213,0.04074999690055847,2,0.1664049333555533,-1.2857159076072728,0.31474998593330383,-1.0769174338847523,0.3165000081062317,-1.4166674945113633,0.3152500092983246,0.1664049333555533
2971,2010-11-11,0.3152500092983246,0.320499986410141,0.30674999952316284,0.3109999895095825,1089980000.0,-0.010204090225895968,-1.1568607284856447,2.8333267106413413,79.99998233939439,81.72879370791793,-0.006215119380258538,-0.018530866905410504,-0.0358061927105775,-0.051883589883452264,18.12677977951832,0.01374998688697815,0.017427238302452464,0.014837509393691994,-0.011519500745807598,0.04119451953319159,0.0016590043239421703,0.02801601446344182,0.003999978303909302,61.81831186480353,-17.901081703455944,0.013178505069749803,11,-0.005750015377998352,-0.025250017642974854,-0.035937514156103134,-0.05262501537799835,0.04249998927116394,3,0.1855669791223038,6.999960263848049,0.31850001215934753,-1.2857159076072728,0.31474998593330383,-1.0769174338847523,0.3165000081062317,0.1855669791223038
2972,2010-11-12,0.3314999938011169,0.3420000076293945,0.3257499933242798,0.3272500038146973,2142560000.0,0.05154634107374356,-3.482755785752441,0.9999929877214743,85.71425868271923,82.94623367597895,-0.019674276073848918,-0.032571964215828086,-0.05015551493657178,-0.06819856951987707,19.58535987027933,0.02674999833106989,0.017154215217631497,0.02862499356269832,0.0002847147317515675,0.05696527239364507,0.014454854147224971,0.04279513297817167,-0.024749994277954046,70.21273357829,-7.665134834150578,0.014170139415473373,11,-0.010249987244605963,-0.029124990105628912,-0.053750000894069616,-0.06887499988079065,0.04025000333786016,4,0.09879339699193435,-1.1568607284856447,0.3152500092983246,6.999960263848049,0.31850001215934753,-1.2857159076072728,0.31474998593330383,0.09879339699193435
2973,2010-11-15,0.32749998569488525,0.3377499878406525,0.3267500102519989,0.3330000042915344,733548000.0,-0.01206638968636431,-2.1428644414169096,-1.2941250718763924,80.5969591581105,83.6937437928219,-0.012873745342721787,-0.026504871067257574,-0.04452810024599224,-0.06405595223600602,21.265948749451642,0.01099997758865362,0.017095803669386178,0.022449986636638664,-0.006462135746969688,0.051362109020247015,0.00799392544483446,0.03690604782844287,-0.020749986171722412,58.86519546091721,-17.47627535734729,0.014456061191804176,11,-0.0058749765157699585,-0.02362498641014099,-0.05056248605251312,-0.06487499177455902,0.04825001955032354,0,0.11374050011120129,-3.482755785752441,0.3314999938011169,-1.1568607284856447,0.3152500092983246,6.999960263848049,0.31850001215934753,0.11374050011120129
2974,2010-11-16,0.3177500069141388,0.3264999985694885,0.31725001335144043,0.3219999969005585,739356000.0,-0.029770928875184732,-2.523819255222525,0.7727228393389426,65.02241720974564,81.79565148637188,-0.0016513651991207912,-0.014713314555754475,-0.03330299223718469,-0.054206637162613536,22.81288588963566,0.010249972343444824,0.016922459033420933,0.01092500686645509,-0.016409234176387677,0.038259247909297855,-0.002742113654966294,0.024592127387876472,-0.010295007228851294,31.20568754998762,-40.82040911221797,0.013667120521421374,11,0.006624996662139893,-0.013875007629394531,-0.038687508553266525,-0.05512501299381256,0.05524998903274536,1,0.1227380131591671,-2.1428644414169096,0.32749998569488525,-3.482755785752441,0.3314999938011169,-1.1568607284856447,0.3152500092983246,0.1227380131591671
2975,2010-11-17,0.3230000138282776,0.3267500102519989,0.31450000405311584,0.3174999952316284,551764000.0,0.0165224446889074,-1.1304356840021146,-1.2941250718763417,67.90122608886333,80.33961221589117,-0.0053473412458502345,-0.017659302094436558,-0.03725241272227292,-0.059333754239931036,23.84086525142731,0.012250006198883057,0.017238932606032764,0.014137512445449807,-0.011506549390840781,0.039781574281740395,0.001315481527304485,0.02695954336359513,-0.014854113984107964,46.09932076084262,-23.383498553051375,0.012822030918145301,11,0.0013749897480010986,-0.015500009059906006,-0.04325001686811447,-0.060375019907951355,0.05199998617172241,2,0.10603711985201802,-2.523819255222525,0.3177500069141388,-2.1428644414169096,0.32749998569488525,-3.482755785752441,0.3314999938011169,0.10603711985201802
2976,2010-11-18,0.3330000042915344,0.3362500071525574,0.3272500038146973,0.3272500038146973,993120000.0,0.030959721471013113,-2.1304356840021557,1.0454510972636042,73.21427735139187,79.32082008074029,-0.013121552192244312,-0.024525949722993823,-0.04569596848692492,-0.06890396685791056,25.591790624510775,0.013249993324279785,0.01755696639390769,0.021350002288818337,-0.0018268925434151706,0.044526897121051845,0.009761554872701583,0.03293844970493509,-0.0241770222916603,67.27271939112252,-3.0985614316185064,0.01158844741611675,11,-0.008625000715255737,-0.025499999523162842,-0.05481250584125519,-0.07037501037120819,0.040499985218048096,3,0.07882884213235708,-1.1304356840021146,0.3230000138282776,-2.523819255222525,0.3177500069141388,-2.1428644414169096,0.32749998569488525,0.07882884213235708
2977,2010-11-19,0.34375,0.3449999988079071,0.3317500054836273,0.3322499990463257,716484000.0,0.03228226897875408,-1.120000953675226,2.000000000000019,76.6355063830799,78.29544310328922,-0.021683980112061796,-0.033135320683819525,-0.054643868712827115,-0.07904953277499505,26.51547766575717,0.013249993324279785,0.017669213715162113,0.029662497341632843,0.0037642802278246013,0.055560714455441085,0.016713388784728722,0.042611605898536964,-0.03426347748753544,95.90164254795243,23.178904087798514,0.012949108556904116,11,-0.017875000834465027,-0.03474999964237213,-0.06737500429153442,-0.08112500607967377,0.02974998950958252,4,0.0407272685657849,-2.1304356840021557,0.3330000042915344,-1.1304356840021146,0.3230000138282776,-2.523819255222525,0.3177500069141388,0.0407272685657849
2978,2010-11-22,0.3440000116825104,0.34599998593330383,0.3384999930858612,0.34150001406669617,462668000.0,0.0007273067127575583,1.307709236962522,0.21739107899947133,74.7474731257461,77.39757684514785,-0.019693912540005576,-0.03135007375601978,-0.05351111515631979,-0.07875538479194799,27.321458206440717,0.007499992847442627,0.018057136410377317,0.027600008249282826,-0.00033525419666402545,0.05553527069522968,0.013632377026309428,0.041567639472256224,-0.033092950118228104,93.65087174208394,20.18021144978769,0.013967631222973413,11,-0.01762501895427704,-0.03450001776218414,-0.0676250159740448,-0.08137501776218414,0.030749976634979248,0,0.08066855963388186,-1.120000953675226,0.34375,-2.1304356840021557,0.3330000042915344,-1.1304356840021146,0.3230000138282776,0.08066855963388186
2979,2010-11-23,0.335999995470047,0.3434999883174896,0.3334999978542328,0.3400000035762787,457832000.0,-0.02325586029295512,-1.2222192787840658,-1.6000047683761296,66.56248277054164,74.48828701217695,-0.009345350663264806,-0.021353587387483053,-0.04411219024250995,-0.07020031092249884,28.24583118457968,0.010500013828277588,0.017752746336462732,0.01763749271631243,-0.00999852137267021,0.04527350680529507,0.00381948567182111,0.03145549976080375,-0.02298735844362343,68.25398026801291,-4.04494057851322,0.01381800704449133,11,-0.00962500274181366,-0.026500001549720764,-0.05793750286102295,-0.07337500154972076,0.04899999499320978,1,0.11830360211628443,1.307709236962522,0.3440000116825104,-1.120000953675226,0.34375,-2.1304356840021557,0.3330000042915344,0.11830360211628443
2980,2010-11-24,0.3442499935626984,0.3454999923706055,0.33924999833106995,0.3395000100135803,397784000.0,0.024553566082970102,-1.3809469746425356,-1.1874934807552031,69.51565393731772,73.32336163416844,-0.015151983609264952,-0.02761300320811333,-0.05085469022119976,-0.07779773363516723,29.20855871163438,0.009499996900558527,0.017451335575163263,0.023724991083145186,-0.004939994339424658,0.05238997650571503,0.009392498371860236,0.038057483794430136,-0.029258115601862034,90.66669845584113,17.147502936457357,0.014332492711284922,11,-0.013999998569488581,-0.03474999964237219,-0.0658750012516976,-0.08162499964237219,0.051250010728836004,2,0.08351489592388184,-1.2222192787840658,0.335999995470047,1.307709236962522,0.3440000116825104,-1.120000953675226,0.34375,0.08351489592388184
2981,2010-11-26,0.3400000035762787,0.34599998593330383,0.3400000035762787,0.3440000116825104,143104000.0,-0.01234565015509781,-1.9999850988690042,-0.8421098862488373,64.26512136669452,70.94012415461013,-0.00784721993750681,-0.02140875015508359,-0.04512356588721134,-0.07310885387402777,29.940302229954575,0.0059999823570251465,0.017391162111077163,0.017537501454353344,-0.010879168458717559,0.045954171367424246,0.0033291664978178925,0.031745836410888795,-0.023147639137094278,57.8948028861236,-13.477869390609342,0.014208334956535458,11,-0.009750008583068848,-0.030500009655952454,-0.06018751114606857,-0.07737500965595245,0.05425000190734863,4,0.10294116486933835,-1.3809469746425356,0.3442499935626984,-1.2222192787840658,0.335999995470047,1.307709236962522,0.3440000116825104,0.10294116486933835
2982,2010-11-29,0.34375,0.3449999988079071,0.3370000123977661,0.3384999930858612,468192000.0,0.011029401130226768,1.0645114152441675,-1.3124990686793128,65.26609708909038,69.23669503583012,-0.010814024751477302,-0.022927959689435506,-0.047302195181787354,-0.0762659618083012,30.693679729391775,0.007999986410140991,0.016698108171093073,0.01912499815225599,-0.008833380945943325,0.047083377250455305,0.005145808603156332,0.03310418770135565,-0.025148778271168404,82.00009536752259,11.881407767318422,0.013979189549099645,11,-0.013500005006790161,-0.03275001049041748,-0.06268750876188278,-0.08112500607967377,0.0807499885559082,0,0.08654542402787646,-1.9999850988690042,0.3400000035762787,-1.3809469746425356,0.3442499935626984,-1.2222192787840658,0.335999995470047,0.08654542402787646
2983,2010-11-30,0.3402499854564667,0.3420000076293945,0.33399999141693115,0.3384999930858612,720936000.0,-0.010181860490278805,2.0476039100373953,0.33333144112488006,64.01098559205411,69.12431374497551,-0.005939866038174868,-0.017219519162274932,-0.04236803774342468,-0.07220335901125297,31.09581177176779,0.009750008583068848,0.017590826737193144,0.013662484288215648,-0.012782725614482848,0.040107694190914145,0.0004398793368664,0.026885089239564897,-0.02000483787536672,53.999952316238705,-14.860945140308274,0.013222604951349248,11,-0.009999990463256836,-0.021374985575675964,-0.0573749914765358,-0.07762499153614044,0.14300000667572021,1,0.09772227913105969,1.0645114152441675,0.34375,-1.9999850988690042,0.3400000035762787,-1.3809469746425356,0.3442499935626984,0.09772227913105969
2984,2010-12-01,0.3552500009536743,0.3574999868869781,0.3465000092983246,0.3470000028610229,626536000.0,0.04408527887836411,-1.3783773334450131,4.714305177111748,67.9706529491472,69.1320278405626,-0.01683107125148542,-0.02997599933565065,-0.05619748953773074,-0.08662369455914354,31.516230816430713,0.01725000143051142,0.016897948756193992,0.026262499392032623,-0.0014742631771332282,0.053999261961198475,0.012394118107449725,0.04013088067661552,-0.033459563071442155,90.42558992757421,23.517250948428284,0.013868381284582917,12,-0.012875005602836609,-0.030625000596046448,-0.06987500190734863,-0.09262500703334808,0.14149999618530268,2,0.05489088616880311,2.0476039100373953,0.3402499854564667,1.0645114152441675,0.34375,-1.9999850988690042,0.3400000035762787,0.05489088616880311
2985,2010-12-02,0.359499990940094,0.3617500066757202,0.35499998927116394,0.3552500009536743,529316000.0,0.011963377832541866,-1.8421046027204737,0.5151504204837696,71.42856318164696,68.9336151550354,-0.017164035805569855,-0.031924857507336146,-0.05928399176514321,-0.0904150939498447,32.04193843805366,0.006750017404556274,0.01686892776410187,0.02801249027252195,-0.001297316650350655,0.057322297195394556,0.013357586811085675,0.042667393733958225,-0.03485278913748213,91.89183964533645,23.33420077993962,0.0146549034614363,12,-0.012749984860420227,-0.031999990344047546,-0.07381249219179153,-0.09212499856948853,0.15625,3,0.07093185025256932,-1.3783773334450131,0.3552500009536743,2.0476039100373953,0.3402499854564667,1.0645114152441675,0.34375,0.07093185025256932
2986,2010-12-03,0.3697499930858612,0.3697499930858612,0.3569999933242798,0.3577499985694885,606044000.0,0.028511828662257876,1.1250009313230003,2.8235347741329258,69.66580645991674,68.1592040524617,-0.024197458353357737,-0.039493898038980124,-0.06841277873520046,-0.10018615634260519,32.43668189369746,0.012749999761581421,0.01889038746827615,0.0352749928832054,0.003142502724800711,0.0674074830416101,0.019208747804003057,0.05134123796240775,-0.04139251079593853,100.0,30.34421960212751,0.016066245079202353,12,-0.01812499761581421,-0.03612498939037323,-0.08387500047683716,-0.10237500071525574,0.1379999816417694,4,0.06964168137169846,-1.8421046027204737,0.359499990940094,-1.3783773334450131,0.3552500009536743,2.0476039100373953,0.3402499854564667,0.06964168137169846
2987,2010-12-06,0.36274999380111694,0.37174999713897705,0.36125001311302185,0.3709999918937683,438424000.0,-0.01893170903486341,1.1538409810610228,-0.6875001552205,67.58105042106737,67.36293486305296,-0.015889868531505646,-0.03030669982956402,-0.060865594672082635,-0.09261931419331088,32.73075874783721,0.0104999840259552,0.020312694619378124,0.025899994373321522,-0.007254898729992854,0.0590548874766359,0.009322547821664307,0.04247744092497874,-0.029425410215681624,76.15893516910349,4.9259638479449706,0.016577446551657198,12,-0.010124996304512024,-0.028124988079071045,-0.07587499916553497,-0.09387499839067459,0.22100001573562622,0,0.08683669805872074,1.1250009313230003,0.3697499930858612,-1.8421046027204737,0.359499990940094,-1.3783773334450131,0.3552500009536743,0.08683669805872074
2988,2010-12-07,0.3745000064373016,0.38324999809265137,0.37049999833107,0.3712500035762787,1026812000.0,0.0323914895574795,-4.3684058625710005,-0.39393983180648406,77.75060027246158,68.60605902993295,-0.0255447825275808,-0.03951464158764517,-0.07171105888084695,-0.10346095364723745,33.13310426721154,0.020500004291534424,0.020815063870674888,0.03475000709295267,-0.0009582370973883481,0.0704582512832937,0.016895884997782162,0.05260412918812318,-0.03579586495437043,76.1904916371007,-0.10129709827836564,0.01785412209517052,12,-0.01587501168251032,-0.03362500667572016,-0.08762501180171961,-0.10525001585483545,0.2102499902248383,1,0.13351129842230747,1.1538409810610228,0.36274999380111694,1.1250009313230003,0.3697499930858612,-1.8421046027204737,0.359499990940094,0.13351129842230747
2989,2010-12-08,0.3777500092983246,0.3817499876022339,0.3712500035762787,0.3740000128746033,613252000.0,0.008678245140610219,-1.2702631299153615,1.1538440377067847,77.30672123140474,69.4717331737204,-0.024864512663811733,-0.03984575418729397,-0.07397591955825844,-0.10593812604262454,33.55719303840412,0.0104999840259552,0.020083611777077015,0.03485000878572464,-0.002642934490650284,0.07234295206209956,0.01610353714753715,0.05359648042391213,-0.03191853075783818,80.53101919690943,0.4027329866593732,0.01874647163818747,12,-0.019125014543533325,-0.03587500751018524,-0.09056251496076584,-0.10700001567602158,0.21199998259544373,2,0.2792851892441508,-4.3684058625710005,0.3745000064373016,1.1538409810610228,0.36274999380111694,1.1250009313230003,0.3697499930858612,0.2792851892441508
2990,2010-12-09,0.3714999854564667,0.3740000128746033,0.3634999990463257,0.3687500059604645,942408000.0,-0.01654539692392709,1.7096689841875101,0.7333285649572147,69.94816252599978,70.10318219142098,-0.016028104360729767,-0.031011494387301997,-0.06672053202839195,-0.09904755594940329,33.74773499231056,0.014250010251998901,0.019631307943646426,0.025949986279010795,-0.011772891401646557,0.06367286395966815,0.007088547438682147,0.04481142511933944,-0.01968154378763387,55.23805523135681,-25.42100967640681,0.018861438840328665,12,-0.012874990701675415,-0.02924998104572296,-0.08224999159574509,-0.09912499040365219,0.2044999897480011,3,0.33714674720273297,-1.2702631299153615,0.3777500092983246,-4.3684058625710005,0.3745000064373016,1.1538409810610228,0.36274999380111694,0.33714674720273297
2991,2010-12-10,0.3737500011920929,0.37724998593330383,0.37049999833107,0.3714999854564667,451900000.0,0.006056570184953314,-2.1764722381948034,0.8181936406788478,67.04543799717757,70.300886736764,-0.014513466130972985,-0.03020262863285411,-0.06775712082344931,-0.10049772585593375,34.859818927758745,0.006749987602233831,0.020611232109433553,0.025275002419948567,-0.011618476969099956,0.06216848180899709,0.006828262725424306,0.04372174211447283,-0.016902510495449108,56.818166424409746,-21.007619143317164,0.01844673969452425,12,-0.015125006437301636,-0.02875000238418579,-0.08375000953674316,-0.10137500613927841,0.18649998307228088,4,0.3799330817259814,1.7096689841875101,0.3714999854564667,-1.2702631299153615,0.3777500092983246,-4.3684058625710005,0.3745000064373016,0.3799330817259814
2992,2010-12-13,0.3642500042915344,0.3759999871253967,0.3632499873638153,0.3752500116825104,609108000.0,-0.0254180518267767,1.0400067711102567,-4.888857982992927,60.41129931591081,69.9009215949703,-0.0020112398479104066,-0.01910268667452608,-0.05686310675383088,-0.0903128656500154,34.24751472523033,0.012749999761581365,0.020417240378719448,0.01413750499486921,-0.02248987546754455,0.05076488545728297,-0.004176185236337671,0.03245119522607609,-0.0031781124115294324,5.000081956342601,-67.8982728741575,0.018313690231206867,12,0.0006249994039535522,-0.01925000548362732,-0.06856250017881393,-0.09012500196695333,0.1965000033378601,0,0.3939601063703577,-2.1764722381948034,0.3737500011920929,1.7096689841875101,0.3714999854564667,-1.2702631299153615,0.3777500092983246,0.3939601063703577
2993,2010-12-14,0.3647499978542328,0.3779999911785126,0.3642500042915344,0.3712500035762787,755160000.0,0.0013726659075017356,-2.6666666666666665,0.5909092140591007,66.01670522979816,69.68381629282041,0.001485820130623594,-0.017569724949129395,-0.05584587698159743,-0.09004628340573873,33.642800589492566,0.01374998688697815,0.021279097795510404,0.012774997949600242,-0.02278365980183006,0.04833365570103054,-0.005004330926114908,0.030554326825315392,0.01850000023841858,8.108164708573565,-62.67698806584936,0.017779328875715164,12,0.004374995827674866,-0.019749999046325684,-0.06793750077486038,-0.08950000256299973,0.19074997305870056,1,0.6004112761366778,1.0400067711102567,0.3642500042915344,-2.1764722381948034,0.3737500011920929,1.7096689841875101,0.3714999854564667,0.6004112761366778
2994,2010-12-15,0.3567500114440918,0.3700000047683716,0.35624998807907104,0.3655000030994415,624176000.0,-0.021932793576980525,-1.8205051397341339,1.3461513773245706,56.98324710642884,68.07878117335173,0.010863357397751794,-0.006849315057836425,-0.0464548218919737,-0.08139430198408676,33.901557337016555,0.013750016689300537,0.021666327833199606,0.0028250113129615895,-0.028902070734704077,0.034552093360627256,-0.013038529710871216,0.018688552336794395,0.02611998677253724,2.298957672486911,-63.24610638362113,0.01586354102383283,12,0.01299998164176941,-0.011750012636184692,-0.058937519788742065,-0.08087501674890518,0.2615000009536743,2,0.6391029513779825,-2.6666666666666665,0.3647499978542328,1.0400067711102567,0.3642500042915344,-2.1764722381948034,0.3737500011920929,0.6391029513779825
2995,2010-12-16,0.35725000500679016,0.36250001192092896,0.35624998807907104,0.3605000078678131,631872000.0,0.0014015236066129422,-1.380944812161533,0.37142925262516374,60.05830478220161,67.01128098693893,0.011187080363991575,-0.004903212543521329,-0.045094043887320745,-0.08119684805494831,34.491874276483884,0.00625002384185791,0.022593357795653968,0.0016125053167342918,-0.026587660891386644,0.029812671524855228,-0.012487577787326176,0.01571258842079476,0.024555192804336545,4.59777832282145,-59.35734785411531,0.014100083104060477,12,0.012499988079071045,-0.012250006198883057,-0.05837500840425491,-0.08137501031160355,0.242000013589859,3,0.6508047127460757,-1.8205051397341339,0.3567500114440918,-2.6666666666666665,0.3647499978542328,1.0400067711102567,0.3642500042915344,0.6508047127460757
2996,2010-12-17,0.359250009059906,0.36125001311302185,0.3532499969005585,0.3574999868869781,593156000.0,0.005598331770710008,1.7825996817646834,-0.5384678868796708,59.22619026500635,66.08296319182104,0.008427234684291574,-0.0050971317507492175,-0.04510719606036717,-0.08234896511903456,34.36494974351637,0.008000016212463323,0.021856913826623636,0.0023000091314315796,-0.023831542339414424,0.028431560602277584,-0.010765766603991422,0.015365784866854582,0.02153298036193846,24.242478975811178,-35.88388196501076,0.013065775735423007,12,0.008999988436698914,-0.014250010251998901,-0.06037501245737076,-0.08337501436471939,0.2542499899864197,4,0.6033401828207556,-1.380944812161533,0.35725000500679016,-1.8205051397341339,0.3567500114440918,-2.6666666666666665,0.3647499978542328,0.6033401828207556
2997,2010-12-20,0.3577499985694885,0.3622500002384186,0.3574999868869781,0.3605000078678131,344088000.0,-0.004175394440052327,-1.9230557618771866,-1.5714139745576041,60.67073359101424,64.18520022721579,0.010217933724091188,-0.002629304760251583,-0.04172575034608372,-0.07960200339800505,33.749363716058795,0.004750013351440485,0.020301031057355368,9.999871253968395e-05,-0.02528203147259478,0.025482028897674147,-0.01259101638002752,0.012791013805106888,0.02138101130107878,18.18182912849542,-40.95478359431202,0.012691015092567218,12,0.009749993681907654,-0.00887499749660492,-0.05800000578165054,-0.08125000447034836,0.2540000081062317,0,0.56603769812609,1.7825996817646834,0.359250009059906,-1.380944812161533,0.35725000500679016,-1.8205051397341339,0.3567500114440918,0.56603769812609
2998,2010-12-21,0.37174999713897705,0.37174999713897705,0.3610000014305115,0.36125001311302185,466952000.0,0.039133469253583186,1.0476213453072625,-3.8181630994310485,60.18517905302237,62.28280665183996,-0.004708305304681193,-0.01522430745091019,-0.05360254400359854,-0.09228493302358937,33.27814389484248,0.013999998569488525,0.01863263588756986,0.012712498009204876,-0.012561412312726061,0.03798640833113581,7.554284823940716e-05,0.025349453170170344,0.005828151953389704,100.0,42.969713583734205,0.012636955160965456,12,-0.006125003099441528,-0.022874996066093445,-0.0599374920129776,-0.08399999141693115,0.22224998474121094,1,0.5084062190853513,-1.9230557618771866,0.3577499985694885,1.7825996817646834,0.359250009059906,-1.380944812161533,0.35725000500679016,0.5084062190853513
2999,2010-12-22,0.3757500052452088,0.3762499988079071,0.3675000071525574,0.3709999918937683,477988000.0,0.010759941189014688,2.0434751059925986,0.45238291217384674,60.06192236121356,61.18433552241928,-0.010082088160981717,-0.016963375754952603,-0.05555834017700262,-0.09492724921615087,33.47361328962529,0.008749991655349731,0.01774260294368124,0.0147250056266785,-0.009133075652308809,0.03858308690566581,0.002795964987184818,0.026654046266172182,-0.02250000834465027,97.82611512506631,43.3381848247741,0.011929040639493658,12,-0.010125011205673273,-0.02687500417232519,-0.06300000101327902,-0.0879999995231629,0.22224998474121088,2,0.4783764821251897,1.0476213453072625,0.37174999713897705,-1.9230557618771866,0.3577499985694885,1.7825996817646834,0.359250009059906,0.4783764821251897
3000,2010-12-23,0.37299999594688416,0.3757500052452088,0.3714999854564667,0.3757500052452088,273784000.0,-0.007318720585326455,2.0909130316986424,-0.578947698639768,52.21843031184801,59.536890224049316,-0.007930950236487433,-0.012594793976076546,-0.05101183000310677,-0.09072595276905282,33.55472395044853,0.004250019788742121,0.014502659516749894,0.01053749620914457,-0.012515804858422519,0.03359079727671166,-0.0009891543246389745,0.022064146742928115,-0.019289999008178682,85.86955394997354,35.60443735524467,0.011526650533783538,12,-0.007375001907348633,-0.02412499487400055,-0.05887499451637268,-0.08099999278783804,0.23875001072883606,3,0.6575067536617507,2.0434751059925986,0.3757500052452088,1.0476213453072625,0.37174999713897705,-1.9230557618771866,0.3577499985694885,0.6575067536617507
3001,2010-12-27,0.375,0.3777500092983246,0.3652499914169312,0.3720000088214874,255500000.0,0.0053619412194327865,1.941177295565056,-1.0909021945272064,58.974355615407575,59.37722981288229,-0.010879042774754988,-0.012477995543211773,-0.051009983264483694,-0.09139999385699538,33.35344608312861,0.012500017881393377,0.011011199937586313,0.01078750044107435,-0.01031767462682115,0.03189267550896985,0.0002349129071265721,0.021340087975022126,-0.020839203023910513,86.41972219851125,37.80118690040115,0.010552587533947756,12,-0.009375005960464478,-0.019749999046325684,-0.059062495827674866,-0.08087499439716339,0.2645000219345093,0,0.5980000495910645,2.0909130316986424,0.37299999594688416,2.0434751059925986,0.3757500052452088,1.0476213453072625,0.37174999713897705,0.5980000495910645
3002,2010-12-28,0.3734999895095825,0.3774999976158142,0.3712500035762787,0.375,194260000.0,-0.004000027974446652,-1.0833374725569473,-0.500004967068337,49.1379173027487,57.501808932099024,-0.008860737159674503,-0.009101554643884902,-0.04758905078354486,-0.08861718299456312,33.51600099405102,0.0062499940395355225,0.008805251820176996,0.007799990475177765,-0.01133430200917418,0.02693428295952971,-0.0017671557669982074,0.017367136717353737,-0.01839562404060363,74.62675944822138,28.277446354953973,0.009567146242175964,12,-0.007999986410140991,-0.015999987721443176,-0.057562485337257385,-0.07874998450279236,0.2540000081062317,1,0.6425703247056871,1.941177295565056,0.375,2.0909130316986424,0.37299999594688416,2.0434751059925986,0.3757500052452088,0.6425703247056871
3003,2010-12-29,0.3734999895095825,0.3762499988079071,0.3700000047683716,0.3732500076293945,177660000.0,0.0,1.1739107899947134,-0.16665342128271998,46.11870729358716,56.29463784178328,-0.008369126636282642,-0.006833166016336156,-0.04568494061954731,-0.0873652689493355,34.003132522597355,0.0062499940395355225,0.006844274504649195,0.006137490272521973,-0.009059005022764854,0.0213339855678088,-0.0014607573751214131,0.013735737920165358,-0.017489798287429803,65.99989032761034,22.983978197558557,0.007598247647643412,12,-0.007999986410140991,-0.015124991536140442,-0.0560624897480011,-0.07624998688697815,0.2682499885559082,2,0.6378849367009825,-1.0833374725569473,0.3734999895095825,1.941177295565056,0.375,2.0909130316986424,0.37299999594688416,0.6378849367009825
3004,2010-12-30,0.3747499883174896,0.37700000405311584,0.37174999713897705,0.37299999594688416,174488000.0,0.0033467171165075804,-1.470597310071105,7.000476871719952,53.26633256136878,55.53997426169075,-0.0075961297413205675,-0.006901198310900358,-0.04492062846460043,-0.08737930144922812,33.51846743099626,0.005250006914138794,0.006172115286579294,0.0064124897122382896,-0.007993531571804657,0.020818510996281236,-0.0007905209297832116,0.01361550035425979,-0.017870204372290033,75.9998664857866,33.10357568231581,0.007203010642021485,12,-0.009249985218048096,-0.016374990344047546,-0.05681249499320984,-0.07699999213218689,0.24025002121925354,3,0.5850567055306988,1.1739107899947134,0.3734999895095825,-1.0833374725569473,0.3734999895095825,1.941177295565056,0.375,0.5850567055306988
3005,2010-12-31,0.3849999904632568,0.3855000138282776,0.3745000064373016,0.375,391252000.0,0.027351574290332747,-1.0000054186151002,5.714305177111685,59.74024767658059,55.597091751865655,-0.015081856672762017,-0.015961191052433044,-0.05299568299853347,-0.09616151491552088,32.99945328613423,0.011000007390976008,0.005193401007728526,0.015387491881847348,-0.00019122827553552657,0.030966212039230223,0.007598131803155939,0.023176851960538758,-0.027285397503932163,97.5307515475112,54.06584509332265,0.007789360078691435,12,-0.013499990105628912,-0.02524998784065241,-0.067062497138977,-0.0838750004768371,0.21175003051757818,4,0.553246765712559,-1.470597310071105,0.3747499883174896,1.1739107899947134,0.3734999895095825,-1.0833374725569473,0.3734999895095825,0.553246765712559
3006,2011-01-03,0.3955000042915344,0.3992500007152557,0.38749998807907104,0.3880000114440918,817448000.0,0.02727276386589872,-1.7646959826656345,0.7500000000000042,76.59572957058296,57.36653574959551,-0.022237570452177058,-0.02575356497280812,-0.06099270597691031,-0.10497407732377728,32.339909782110446,0.014250010251998901,0.006171962125960939,0.024600005149841286,0.005188671663972799,0.044011338635709774,0.01489433840690707,0.0343056718927755,-0.036118286080072615,87.17949762956897,37.24423540371843,0.009705666742934233,1,-0.015375003218650818,-0.02887500822544098,-0.07562500983476639,-0.0937500149011612,0.18674999475479126,0,0.5467762327122041,-1.0000054186151002,0.3849999904632568,-1.470597310071105,0.3747499883174896,1.1739107899947134,0.3734999895095825,0.5467762327122041
3007,2011-01-04,0.3942500054836273,0.39800000190734863,0.3855000138282776,0.3962500095367432,651384000.0,-0.003160553209465178,3.5454594714682823,-0.266667461396029,74.78990628553106,58.98928321987426,-0.017059554180867464,-0.02321279693519429,-0.05777485810339045,-0.10205869879999963,31.460064692943135,0.012499988079071045,0.006972453774282628,0.021775005757808663,0.00016123313166216402,0.04338877838395516,0.010968119444735414,0.03258189207088191,-0.031678824671862005,82.90599683942523,26.536460457348568,0.010806886313073243,1,-0.012000009417533875,-0.027625009417533875,-0.07437501102685928,-0.09250001609325409,0.17625001072883606,1,0.6220672493080457,-1.7646959826656345,0.3955000042915344,-1.0000054186151002,0.3849999904632568,-1.470597310071105,0.3747499883174896,0.6220672493080457
3008,2011-01-05,0.4244999885559082,0.42500001192092896,0.3975000083446503,0.4014999866485596,1428216000.0,0.07672792048581756,1.291662320503455,-11.49997764830316,91.4372769839406,62.4754337335106,-0.043628008484710656,-0.05220122826485862,-0.08575356646178428,-0.13062213949700718,30.45565934824487,0.030750006437301636,0.008698714437469168,0.04952498972415925,0.01774785148764707,0.08130212796067143,0.03363642060590316,0.06541355884241534,-0.05899450215186364,99.06098924654152,34.37088378012707,0.01588856911825609,1,-0.02937498688697815,-0.04499998688697815,-0.10387499630451202,-0.12174999713897705,0.16224998235702515,2,0.47820969265625823,3.5454594714682823,0.3942500054836273,-1.7646959826656345,0.3955000042915344,-1.0000054186151002,0.3849999904632568,0.47820969265625823
3009,2011-01-06,0.4832499921321869,0.4835000038146973,0.43424999713897705,0.43549999594688416,3493312000.0,0.13839812758567627,1.0414502267446217,2.076086618499212,94.99998084137034,67.22893934790197,-0.09557639577226162,-0.10818909680784183,-0.14147054887922772,-0.18723104733343243,29.894494798544518,0.05900001525878912,0.012247550000281826,0.10299999415874483,0.04504221076407883,0.16095777755341084,0.0740211024614118,0.13197888585607787,-0.11179505317645388,99.77063147841663,26.344111269268225,0.028978891697333014,1,-0.058874994516372625,-0.06824998557567596,-0.15868749469518661,-0.18050000071525574,0.09450003504753113,3,0.3279875602976692,1.291662320503455,0.4244999885559082,3.5454594714682823,0.3942500054836273,-1.7646959826656345,0.3955000042915344,0.3279875602976692
3010,2011-01-07,0.496749997138977,0.4982500076293945,0.4670000076293945,0.4777500033378601,2579984000.0,0.027935861824281982,1.840907182083954,0.3979056611310267,95.37952016505167,71.27395763119576,-0.10021512348260947,-0.11786770664765667,-0.1518551380054216,-0.19853761920832252,30.336879731653966,0.03125,0.015659401684432916,0.11023749858140941,0.032551144118420805,0.18792385304439801,0.07139432134991514,0.14908067581290368,-0.11184965040016825,98.66961368258397,18.235878587030143,0.038843177231494296,1,-0.06262499094009394,-0.0709999948740005,-0.1632499992847442,-0.18825000524520868,0.0670000314712525,4,0.23804733382752907,1.0414502267446217,0.4832499921321869,1.291662320503455,0.4244999885559082,3.5454594714682823,0.3942500054836273,0.23804733382752907
3011,2011-01-10,0.515749990940094,0.5167499780654907,0.4839999973773956,0.487749993801117,1750348000.0,0.0382486037454397,1.183334128062692,1.4736845407460635,96.74555169555784,76.56369478595232,-0.10856709446527979,-0.13247607675617845,-0.16746276106822922,-0.2152313865909804,30.722603826530424,0.03274998068809515,0.019792353370732818,0.12213749289512632,0.025675551477027603,0.21859943431322504,0.07390652218607696,0.17036846360417568,-0.11498069167660324,99.23810483971683,10.47841849219354,0.04823097070904936,1,-0.07237499952316284,-0.0807500034570694,-0.1786249876022339,-0.20512498915195465,0.06875002384185791,0,0.15705289668177502,1.840907182083954,0.496749997138977,1.0414502267446217,0.4832499921321869,1.291662320503455,0.4244999885559082,0.15705289668177502
3012,2011-01-11,0.5077499747276306,0.5277500152587891,0.496749997138977,0.5227500200271606,2711088000.0,-0.015511422885109871,1.4799979019195098,-0.5357159582937754,91.71777245439786,81.63025758159796,-0.08886629501836812,-0.1192902563873458,-0.1560692130590483,-0.205171790457237,32.007668167366425,0.031000018119812067,0.025380785046924925,0.10696247816085813,-0.0009691762794094005,0.21489413260112566,0.052996650940724366,0.1609283053809919,-0.08842376685581987,84.64488332477207,-2.581734759118305,0.053965827220133766,1,-0.05799996852874756,-0.06724996864795685,-0.16512497514486313,-0.19312497973442078,0.13425004482269287,1,0.14672580605968255,1.183334128062692,0.515749990940094,1.840907182083954,0.496749997138977,1.0414502267446217,0.4832499921321869,0.14672580605968255
3013,2011-01-12,0.5837500095367432,0.5842499732971191,0.5062500238418579,0.5080000162124634,3431896000.0,0.1496800366162121,1.0325740690405,-5.0499843041576105,94.25530614330928,86.18458797959134,-0.14740744467040345,-0.18766374271418174,-0.22773874050558596,-0.27868532568605875,33.41998695076441,0.07799994945526123,0.0329276542190402,0.1720125123858452,0.038152861434011864,0.3058721633376785,0.10508268690992856,0.23894233786176183,-0.14490751633527632,99.66669077343794,13.211565585960997,0.06692982547591665,1,-0.10437501966953278,-0.11500002443790436,-0.24012500792741776,-0.2681250125169754,0.05699998140335083,2,-0.022698060998396885,1.4799979019195098,0.5077499747276306,1.183334128062692,0.515749990940094,1.840907182083954,0.496749997138977,-0.022698060998396885
3014,2011-01-13,0.5847499966621399,0.5960000157356262,0.559499979019165,0.5774999856948853,2695192000.0,0.0017130400155200842,1.4537799299972152,0.09570972417407234,95.39120123200793,90.1458050413055,-0.12905811196089295,-0.17993194125202155,-0.22450880146459107,-0.277107878169369,35.79926803174178,0.03650003671646118,0.04249135509804025,0.16161250025033952,0.009835010090499807,0.31338999041017923,0.08572375517041964,0.2375012453302594,-0.11682600744154259,91.27905552980903,4.553647721841145,0.07588874507991987,1,-0.09399998188018799,-0.11012499034404755,-0.23499999940395355,-0.263374999165535,-0.004499971866607666,3,0.0034202210555103196,1.0325740690405,0.5837500095367432,1.4799979019195098,0.5077499747276306,1.183334128062692,0.515749990940094,0.0034202210555103196
3015,2011-01-14,0.5897499918937683,0.5995000004768372,0.5712500214576721,0.5747500061988831,1595352000.0,0.008550654570618654,-1.5681851432410905,2.068960414354421,95.44972547808592,92.24069347547248,-0.1139422198432547,-0.17562490966130162,-0.22520609406375935,-0.2794352795712754,38.31517330644496,0.02824997901916504,0.053589444233130334,0.15498749613761903,-0.010534759257877724,0.3205097515331158,0.07222636843987063,0.23774862383536743,-0.09621079737016525,91.55843435374247,4.596309331861889,0.08276112769774838,1,-0.09724998474121094,-0.1133749932050705,-0.239499993622303,-0.2683749943971634,-0.03700000047683716,4,-0.020347545364971964,1.4537799299972152,0.5847499966621399,1.0325740690405,0.5837500095367432,1.4799979019195098,0.5077499747276306,-0.020347545364971964
3016,2011-01-18,0.5759999752044678,0.5857499837875366,0.5617499947547913,0.5817499756813049,1813348000.0,-0.023314992587193384,2.490903258527789,-0.3833337306980108,90.74445586966517,94.01342120704294,-0.08034480318272957,-0.15262932230140358,-0.20724055748281456,-0.2631453276955791,41.061866412287465,0.02799999713897705,0.06511162319381514,0.13039998114109042,-0.042522601756537104,0.30332256403871793,0.043938689692276656,0.21686127258990417,-0.06126861949021789,77.1289299182822,-10.922880673524858,0.08646129144881375,1,-0.07749997079372406,-0.09962497651576996,-0.2255624756217003,-0.25462497770786285,-0.009749948978424072,1,-0.02126726930828393,-1.5681851432410905,0.5897499918937683,1.4537799299972152,0.5847499966621399,1.0325740690405,0.5837500095367432,-0.02126726930828393
3017,2011-01-19,0.5602499842643738,0.5899999737739563,0.5590000152587891,0.5762500166893005,1197896000.0,-0.027343735448084105,-2.3513522221291456,2.782614104012688,85.33584984819709,93.33548485862701,-0.0431043020563836,-0.12746593112197185,-0.1875403973423197,-0.2448732997690769,43.89657487819873,0.030999958515167236,0.07631023205092646,0.10452499091625211,-0.07044100866527758,0.2794909904977818,0.01704199112548732,0.19200799070701696,-0.02856489959760644,57.90881925246488,-31.57200701913635,0.08748299979076483,1,-0.043374985456466675,-0.08387498557567596,-0.2084374874830246,-0.23887498676776886,0.017750024795532227,2,0.04328430379060011,2.490903258527789,0.5759999752044678,-1.5681851432410905,0.5897499918937683,1.4537799299972152,0.5847499966621399,0.04328430379060011
3018,2011-01-20,0.5607500076293945,0.5640000104904175,0.5447499752044678,0.5547500252723694,1111408000.0,0.000892500453484768,2.080008583077033,-0.3749981373586255,85.29411265727506,92.2570550603942,-0.02485894543244338,-0.11919156426586269,-0.1840432946229159,-0.24295051129139822,45.88808600762724,0.019250035285949707,0.0867826573704018,0.09557501375675204,-0.08070504645463283,0.2718550739681369,0.007434983651059657,0.18371504386244447,0.03874999284744263,29.22379002626958,-59.40268883311917,0.08814003010569242,1,-0.027500003576278687,-0.08437500894069672,-0.205812506377697,-0.2393750101327896,0.005750000476837158,3,0.14489524889071048,-2.3513522221291456,0.5602499842643738,2.490903258527789,0.5759999752044678,-1.5681851432410905,0.5897499918937683,0.14489524889071048
3019,2011-01-21,0.5554999709129333,0.5747500061988831,0.5544999837875366,0.5667499899864197,739244000.0,-0.00936252633977841,-2.056608696434516,-1.8750086923695897,82.97870696938283,90.8791869275421,-0.00925581380506002,-0.10517713202472584,-0.1747183085496281,-0.23509198887816618,47.7530507026405,0.020250022411346436,0.09867178714113178,0.08133747875690461,-0.0940723592988536,0.25674731681266283,-0.006367440270974467,0.16904239778478375,0.04290502905845639,19.634686294639504,-65.06200972583497,0.08770491902787912,1,-0.013749971985816956,-0.07912497222423553,-0.19843747466802597,-0.23412497341632843,-0.014249980449676514,4,0.153465390622896,2.080008583077033,0.5607500076293945,-2.3513522221291456,0.5602499842643738,2.490903258527789,0.5759999752044678,0.153465390622896
3020,2011-01-24,0.6182500123977661,0.6262500286102295,0.5745000243186951,0.5809999704360962,2056900000.0,0.11296137672465867,-1.0597043605747674,-3.311109227313186,85.84069463982314,89.66753614357158,-0.059182258347802,-0.15664274489764557,-0.23270111613446087,-0.2947184291372138,49.91644048984459,0.07075005769729614,0.10882403285691511,0.13182501941919328,-0.0480409470135571,0.31169098585194366,0.04189203620281812,0.2217580026355685,-0.07350003719329834,90.18403561941983,5.561747566271805,0.0899329832163752,1,-0.05674999952316284,-0.12849999964237213,-0.26087501645088196,-0.2968750149011612,-0.09950000047683716,0,-0.06146378785316653,-2.056608696434516,0.5554999709129333,2.080008583077033,0.5607500076293945,-2.3513522221291456,0.5602499842643738,-0.06146378785316653
3021,2011-01-25,0.5992500185966492,0.621999979019165,0.5952500104904175,0.6154999732971191,1086856000.0,-0.030731893926583265,-1.206185617689205,-0.4362399032245676,81.20242573577008,88.49916428594626,-0.030276028679585565,-0.12646502877035315,-0.20895160664961898,-0.2727015491192356,52.92674560198512,0.02674996852874756,0.11153274638717287,0.10161252468824389,-0.07696102892462231,0.2801860783011101,0.012325747881810845,0.190899301494677,-0.05287004232406611,66.87117506640611,-17.2259639677373,0.0892867768064331,1,-0.03299999237060547,-0.10950000584125519,-0.24187502264976501,-0.27787502110004425,-0.07750004529953003,1,-0.07759703919344696,-1.0597043605747674,0.6182500123977661,-2.056608696434516,0.5554999709129333,2.080008583077033,0.5607500076293945,-0.07759703919344696
3022,2011-01-26,0.6134999990463257,0.625,0.6012499928474426,0.6054999828338623,1074660000.0,0.02377969129320645,-1.8787894113227177,-0.4923100623924821,80.23999014282603,86.94190695255924,-0.031232256286395477,-0.12839583058083603,-0.21871242639133393,-0.28388901284629164,56.109831008549115,0.02574998140335083,0.11352207715294671,0.10386250466108327,-0.07181928998434894,0.2795442993065155,0.016021607338367216,0.19170340198379937,-0.06552262172698975,84.35580219754503,2.062613762256845,0.08784089732271609,1,-0.02799999713897705,-0.12162499129772186,-0.25687500089406967,-0.29212500154972076,-0.09450000524520874,2,-0.07701707073142816,-1.206185617689205,0.5992500185966492,-1.0597043605747674,0.6182500123977661,-2.056608696434516,0.5554999709129333,-0.07701707073142816
3023,2011-01-27,0.6117500066757202,0.6237499713897705,0.6000000238418579,0.6222500205039978,657396000.0,-0.002852473306154568,2.5185327452304946,-1.3124990686793128,75.14676325336711,84.69252495493248,-0.028041656409864224,-0.11371161964426396,-0.21227209966222083,-0.2791873175451986,59.58599533888205,0.023749947547912598,0.11333051351451184,0.09020001143217082,-0.07879692594603216,0.25919694881037386,0.005701542743069332,0.17469848012127231,-0.06220717633056638,79.79092282054819,-0.27944560128921125,0.08449846868910152,1,-0.026250004768371582,-0.11812499165534973,-0.2535625100135803,-0.2903750091791153,-0.10000002384185791,3,-0.0551695909236084,-1.8787894113227177,0.6134999990463257,-1.206185617689205,0.5992500185966492,-1.0597043605747674,0.6182500123977661,-0.0551695909236084
3024,2011-01-28,0.593999981880188,0.6234999895095825,0.5799999833106995,0.6132500171661377,1094796000.0,-0.029015160771287518,1.1886806598949757,1.83333427943756,68.71991085581902,81.72254555245839,-0.009880584313064378,-0.08294644795356043,-0.18962697376651705,-0.2585947651742638,62.76594959090247,0.04350000619888306,0.11520807684638529,0.0614874869585037,-0.09542688026907808,0.21840185418608554,-0.016969696655287247,0.13994467057229465,-0.04292300756973266,37.68107428868917,-38.38274344060246,0.07845718361379092,1,-0.008499979972839355,-0.09824997186660767,-0.23674998432397842,-0.2709999829530716,-0.10524997115135187,4,-0.04629625355696243,2.5185327452304946,0.6117500066757202,-1.8787894113227177,0.6134999990463257,-1.206185617689205,0.5992500185966492,-0.04629625355696243
3025,2011-01-31,0.5979999899864197,0.606249988079071,0.5852500200271606,0.5950000286102295,750160000.0,0.00673402058628092,1.1538475646100472,-0.1558418637486763,66.80285011102653,79.06236713483186,-0.014066504772888844,-0.07396296290390314,-0.18875372325699852,-0.25983185666030456,65.4632967983467,0.0209999680519104,0.10719581853503901,0.05483749508857727,-0.08822324769681711,0.19789823787397165,-0.016692876304119864,0.12636786648127446,-0.045419554589968825,40.0,-31.76375991392584,0.07153037139269719,1,-0.012499988079071045,-0.10224997997283936,-0.2407499924302101,-0.273499995470047,-0.11949998140335077,0,-0.09489966634355895,1.1886806598949757,0.593999981880188,2.5185327452304946,0.6117500066757202,-1.8787894113227177,0.6134999990463257,-0.09489966634355895
3026,2011-02-01,0.6117500066757202,0.6162499785423279,0.5992500185966492,0.6032500267028809,654104000.0,0.022993339330344753,-1.0606016819350923,2.833363136039419,70.75847759592357,77.44265910680147,-0.024822424453812997,-0.07450111144510974,-0.19769260780297532,-0.2706550666010373,67.50310942480057,0.018249988555908203,0.09893660232179058,0.057775011658668496,-0.0701864291315214,0.1857364524488584,-0.006205708736426452,0.12175573205376344,-0.05769617941499383,70.55558131063943,0.4037976689428433,0.06398072039509496,2,-0.026250004768371582,-0.11599999666213989,-0.25450000911951065,-0.28725001215934753,-0.16374999284744263,1,-0.1520228749324546,1.1538475646100472,0.5979999899864197,1.1886806598949757,0.593999981880188,2.5185327452304946,0.6117500066757202,-0.1520228749324546
3027,2011-02-02,0.6395000219345093,0.6542500257492065,0.6082500219345093,0.6082500219345093,1606616000.0,0.045361691795614334,-1.944000244140625,3.6764792505224184,63.782442147428064,75.05247349459626,-0.04486684389824602,-0.08741748291409057,-0.22055639570751945,-0.29524328679865997,70.08252165520615,0.046000003814697266,0.09054070533982872,0.07326252609491346,-0.03587012952494495,0.18239518171477181,0.018696198284984256,0.12782885390484267,-0.08400227064679289,80.13468635130675,13.149732107077355,0.054566327809929184,2,-0.035125017166137695,-0.12737500667572021,-0.27906252443790436,-0.3113750219345093,-0.18825003504753107,2,-0.18412829491575655,-1.0606016819350923,0.6117500066757202,1.1538475646100472,0.5979999899864197,1.1886806598949757,0.593999981880188,-0.18412829491575655
3028,2011-02-03,0.6274999976158142,0.640500009059906,0.6137499809265137,0.640500009059906,1030776000.0,-0.018764697274590514,3.115385320764406,-0.4160003662109375,60.023439351725564,72.50188820374544,-0.025035328227154707,-0.06264107295721155,-0.20371690179933277,-0.2803466798398542,71.54606721600574,0.026750028133392334,0.08348268202660336,0.05111250132322309,-0.03853631227332266,0.1407613149197688,0.006288094524950272,0.09593690812149591,-0.06805215534963827,63.973046674624655,0.05860752027186322,0.044824406798272855,2,-0.013124972581863403,-0.11537498235702515,-0.2659999951720238,-0.2993749976158142,-0.17249998450279241,3,-0.17290837327002861,-1.944000244140625,0.6395000219345093,-1.0606016819350923,0.6117500066757202,1.1538475646100472,0.5979999899864197,-0.17290837327002861
3029,2011-02-04,0.6417499780654907,0.6467499732971191,0.6337500214576721,0.6362500190734863,872900000.0,0.022709132277002775,-1.476192098092643,-0.42307339617797013,61.68538251289267,69.81796463408652,-0.0287918928915587,-0.06788847056228797,-0.21260414337089845,-0.29154789019548427,71.69032927473697,0.01924997568130493,0.07896304361179451,0.05743748247623448,-0.02530100028629334,0.1401759652387623,0.016068241094970515,0.09880672385749845,-0.07851004845999354,81.88399036650806,20.579578710212516,0.041369241381263924,2,-0.02462497353553772,-0.12874996662139893,-0.2798124775290489,-0.3136249780654907,-0.20024996995925903,4,-0.20257109415648766,3.115385320764406,0.6274999976158142,-1.944000244140625,0.6395000219345093,-1.0606016819350923,0.6117500066757202,-0.20257109415648766
3030,2011-02-07,0.6150000095367432,0.6357499957084656,0.6127499938011169,0.6330000162124634,934236000.0,-0.0416828507098409,-1.0444411477980757,-3.2727528881375036,58.28025864608674,67.27105717967726,-0.00285125929475627,-0.033545157064250875,-0.18095766766451815,-0.26188173309013996,71.19684509519773,0.02899998426437378,0.07395570166580911,0.024775013327598572,-0.04790633535870137,0.09745636201389851,-0.011565661015551454,0.0611156876707486,-0.04811967608549761,28.636343439751087,-29.399576843596485,0.03634067434314998,2,0.002124994993209839,-0.10062499344348907,-0.25306250900030136,-0.28687500953674316,-0.17675000429153437,0,-0.20528454772383908,-1.476192098092643,0.6417499780654907,3.115385320764406,0.6274999976158142,-1.944000244140625,0.6395000219345093,-0.20528454772383908
3031,2011-02-08,0.596750020980835,0.6197500228881836,0.593999981880188,0.6157500147819519,1076584000.0,-0.02967477767952431,-1.1020379862934049,1.0555548196960165,57.66807188317294,64.76306626193802,0.016770397554369487,-0.009397523694842813,-0.1577852721797831,-0.2407960650020987,70.09862007121116,0.025750041007995605,0.0700147253568395,0.0024750232696533203,-0.06120220048247538,0.06615224702178202,-0.029363588606410973,0.034313635145717614,-0.02637489983767094,4.56437692663836,-51.27810234141989,0.03183861187606435,2,0.020374983549118042,-0.0768750011920929,-0.23112501949071884,-0.26750001311302185,-0.15025001764297485,1,-0.19815669583623485,-1.0444411477980757,0.6150000095367432,-1.476192098092643,0.6417499780654907,3.115385320764406,0.6274999976158142,-0.19815669583623485
3032,2011-02-09,0.5822499990463257,0.6050000190734863,0.5715000033378601,0.5989999771118164,1277520000.0,-0.024298318265119856,1.3304308525415365,0.8815780805415868,54.26586973078579,62.442966981651196,0.029470584478281547,0.011562860557349453,-0.13855073755940073,-0.22350790812952503,68.45638159231606,0.03350001573562622,0.05757705599724916,-0.015749999880790733,-0.0652543967660224,0.03375439700444094,-0.040502198323406624,0.009002198561825159,0.07200002670288086,14.285714285714285,-43.06809224030999,0.024752198442615843,2,0.03062501549720764,-0.06237497925758362,-0.20887500047683716,-0.2461249977350235,-0.1417500078678131,2,-0.23057103553102232,-1.1020379862934049,0.596750020980835,-1.0444411477980757,0.6150000095367432,-1.476192098092643,0.6417499780654907,-0.23057103553102232
3033,2011-02-10,0.5705000162124634,0.5802500247955322,0.5649999976158142,0.5692499876022339,1042352000.0,-0.020180305458321612,-2.1282079497242905,-0.07462867147300173,52.90136228297054,60.68535047355693,0.03883816029013676,0.023472750673475762,-0.12199232927873116,-0.20907367896232143,66.12984535614257,0.017250001430511475,0.04684904388043465,-0.026837483048439026,-0.07748625081572424,0.023811284718846193,-0.05216186693208158,-0.001513099164796472,0.08209500908851619,6.727853495749658,-53.108768194039975,0.025324383883642606,2,0.039124995470047,-0.04462499916553497,-0.19606252014636993,-0.2343750149011612,-0.12650001049041748,3,-0.20902721461286433,1.3304308525415365,0.5822499990463257,-1.1020379862934049,0.596750020980835,-1.0444411477980757,0.6150000095367432,-0.20902721461286433
3034,2011-02-11,0.5867499709129333,0.6052500009536743,0.559249997138977,0.5684999823570251,1359276000.0,0.028483705939840398,-1.503404361605159,14.599656685103948,42.57074327852048,57.99289415883404,0.023972616857315776,0.007779152636446907,-0.13362946263874842,-0.22274916716752285,63.80567765433024,0.046000003814697266,0.03595251263298649,-0.010687527060508684,-0.06123945867570568,0.039864404554688315,-0.03596349286810718,0.014588438747089816,0.06234125328063955,35.947678808094075,-19.22194607473724,0.02527596580759847,2,0.020000040531158447,-0.04249995946884155,-0.1994374692440033,-0.23624996840953827,-0.15049996972084045,4,-0.22454190767989257,-2.1282079497242905,0.5705000162124634,1.3304308525415365,0.5822499990463257,-1.1020379862934049,0.596750020980835,-0.22454190767989257
3035,2011-02-14,0.577750027179718,0.612500011920929,0.5755000114440918,0.59375,1287828000.0,-0.015338635158706815,-2.6097553884041367,-0.8767113892300055,44.678217383555484,55.09508746857092,0.03329986249999317,0.016689682926454896,-0.12016318215600835,-0.21124087299005467,61.38838003477556,0.03700000047683716,0.0282501400792029,-0.019087472558021568,-0.07030406793902688,0.03212912282298375,-0.044695770248524225,0.0065208251324810895,0.06595072339057917,30.57854903637557,-22.15622065733897,0.02560829769050264,2,0.02899998426437378,-0.01712501049041748,-0.15806252509355545,-0.1901250183582306,-0.13250002264976507,0,-0.23582866752700937,-1.503404361605159,0.5867499709129333,-2.1282079497242905,0.5705000162124634,1.3304308525415365,0.5822499990463257,-0.23582866752700937
3036,2011-02-15,0.5637500286102295,0.5807499885559082,0.5612499713897705,0.5787500143051147,886980000.0,-0.024231930611633867,1.0526404949084909,0.9375006984931176,37.67038662822817,52.19374796643759,0.044449352753388016,0.03133126112089957,-0.10209788061549735,-0.19488027865280066,59.272428246176624,0.019500017166137695,0.02316155844024337,-0.03247497379779818,-0.08501666362870375,0.02006671603310739,-0.05874581871325102,-0.006204128882345339,0.0748836767541885,8.450760980403789,-38.620063638414095,0.026270844915452812,2,0.039249956607818604,0.005374982953071594,-0.1338125243782997,-0.16875001788139343,-0.08300003409385681,1,-0.22261643813022314,-2.6097553884041367,0.577750027179718,-1.503404361605159,0.5867499709129333,-2.1282079497242905,0.5705000162124634,-0.22261643813022314
3037,2011-02-16,0.5845000147819519,0.5927500128746033,0.5692499876022339,0.5712500214576721,1318364000.0,0.03680706894663177,-1.7246309708093763,-0.8833337306980108,43.82785901923253,50.39423904060504,0.016849010984002155,0.013166215650214141,-0.11823196399862018,-0.21338051808640573,57.09986645665418,0.02899998426437378,0.019012716665098517,-0.012937489151954695,-0.06304654656256425,0.037171568258654863,-0.037992017857259475,0.012117039553350084,0.04937066808893964,47.41786034495689,4.300599856900668,0.0250545287053048,2,0.01849997043609619,-0.009000003337860107,-0.14531252533197403,-0.1795000284910202,-0.11875000596046448,2,-0.23609924371956226,1.0526404949084909,0.5637500286102295,-2.6097553884041367,0.577750027179718,-1.503404361605159,0.5867499709129333,-0.23609924371956226
3038,2011-02-17,0.6420000195503235,0.6502500176429749,0.5652499794960022,0.5680000185966492,3470096000.0,0.09837468488315104,-1.1383636104634163,5.58490854618575,59.213062780762584,50.11953684814614,-0.042887993481743214,-0.03998467520832427,-0.17073153696332694,-0.26816979043859274,56.13967057615672,0.08500003814697266,0.013711372900174212,0.04050001502037048,-0.010255593340450897,0.09125562338119186,0.015122210839959793,0.06587781920078117,-0.08275002241134644,90.93407007277659,45.18231125127885,0.025377804180410676,2,-0.037250012159347534,-0.06174999475479126,-0.19687501341104507,-0.22937500476837158,-0.15900000929832458,3,-0.31386296298393845,-1.7246309708093763,0.5845000147819519,1.0526404949084909,0.5637500286102295,-2.6097553884041367,0.577750027179718,-0.31386296298393845
3039,2011-02-18,0.640749990940094,0.6487500071525574,0.6307500004768372,0.6384999752044678,1394412000.0,-0.0019470850033697085,-1.0281737436827347,0.030405617657150864,58.29292241149257,50.12094393319123,-0.04670640805083037,-0.03375088753280575,-0.1644972772553971,-0.2641768029313962,54.9803216497982,0.018000006675720215,0.00903298623337978,0.03498748540878294,-0.013782233410353673,0.08375720422791955,0.010602625999214577,0.0593723448183513,-0.07967999339103704,89.32581824075308,41.0765558680487,0.024384859409568322,2,-0.03599998354911804,-0.041249990463256836,-0.1666875034570694,-0.19987499713897705,-0.1614999771118164,4,-0.30706201794771926,-1.1383636104634163,0.6420000195503235,-1.7246309708093763,0.5845000147819519,1.0526404949084909,0.5637500286102295,-0.30706201794771926
3040,2011-02-22,0.5802500247955322,0.6215000152587891,0.578249990940094,0.6197500228881836,1396648000.0,-0.09442054935622801,1.0116298411466276,-17.555431931971707,44.827586881882915,48.694223377492335,0.009326694254774948,0.025040064386118832,-0.0994118430820401,-0.2012219088452067,52.523505292108595,0.0625,0.004220489900388369,-0.02361248135566707,-0.0732862696204506,0.026061306909116455,-0.04844937548805883,0.0012244127767246926,-0.01739642684459697,21.348363518493837,-23.084608502312893,0.02483689413239176,2,0.024499982595443726,0.01924997568130493,-0.0975625142455101,-0.13300001621246338,-0.11900001764297485,1,-0.248168922791829,-1.0281737436827347,0.640749990940094,-1.1383636104634163,0.6420000195503235,-1.7246309708093763,0.5845000147819519,-0.248168922791829
3041,2011-02-23,0.5527499914169312,0.5857499837875366,0.5444999933242798,0.5802500247955322,1491604000.0,-0.04739342042818784,1.1428593545350676,0.6962034102912328,35.74362136999247,46.636195781848635,0.03344617972230157,0.05151923176681472,-0.06762388787752277,-0.17132210029670658,49.5917515576188,0.041249990463256836,-0.003468997016385811,-0.04878751337528231,-0.10347063188521388,0.005895605134649262,-0.07612907263024804,-0.02144595412031658,0.0975000262260437,7.801414842032228,-30.788870990307572,0.027341559254965776,2,0.04462501406669617,0.04662501811981201,-0.06831248849630356,-0.10274998843669891,-0.09125000238418574,2,-0.1944821140773072,1.0116298411466276,0.5802500247955322,-1.0281737436827347,0.640749990940094,-1.1383636104634163,0.6420000195503235,-0.1944821140773072
3042,2011-02-24,0.5662500262260437,0.5759999752044678,0.5515000224113464,0.5554999709129333,1246120000.0,0.02442340120984232,-1.613334943987386,-0.39091062782038,39.983647949794445,45.20089418927352,0.019487152788901674,0.03615134672491438,-0.07628446146697576,-0.18218776595409164,46.472624836832054,0.024499952793121338,-0.008607987349078305,-0.03292497992515564,-0.08948260450410894,0.023632644653797663,-0.06120379221463235,-0.004646167635678933,0.08188499093055723,20.56740226954144,-14.20026100660229,0.02827881228947666,2,0.031124979257583618,0.03312498331069946,-0.07881252467632294,-0.11587502062320709,-0.1112500131130219,3,-0.1509934264895555,1.1428593545350676,0.5527499914169312,1.0116298411466276,0.5802500247955322,-1.0281737436827347,0.640749990940094,-0.1509934264895555
3043,2011-02-25,0.578000009059906,0.5874999761581421,0.5734999775886536,0.5814999938011169,775652000.0,0.02075052059983795,-1.2399912262297583,-0.32557830069418264,39.48887205959326,44.85846405383716,0.00996036305093595,0.022918289018119653,-0.08297478680031811,-0.19116439961587256,43.35905893420501,0.02124994993209839,-0.012281063665279146,-0.01948749721050258,-0.07647767182487086,0.0375026774038657,-0.047982584517686666,0.009007590096681506,0.0680623076200485,32.13430339760724,3.1891227431577533,0.028495087307184138,2,0.019374996423721313,0.021375000476837158,-0.08137501031160355,-0.124875009059906,-0.1392500102519989,4,-0.19420414961755572,-1.613334943987386,0.5662500262260437,1.1428593545350676,0.5527499914169312,1.0116298411466276,0.5802500247955322,-0.19420414961755572
3044,2011-02-28,0.5665000081062317,0.5877500176429749,0.5534999966621399,0.5874999761581421,903696000.0,-0.019896195109717407,2.1860409025507956,6.000017029972752,41.57985875765262,44.5142019842924,0.02043476329212146,0.033995387746827976,-0.06618653725419121,-0.1769617002082568,41.08926186558648,0.03425002098083496,-0.01439137519592093,-0.02961249947547917,-0.08825984840907675,0.029034849458118406,-0.058936173942278014,-0.0002888250086803268,0.07753106210660932,28.571439629801077,-0.3957542298825132,0.0293236744667988,2,0.03087499737739563,0.032875001430511475,-0.06168750673532486,-0.11337500810623169,-0.12700000405311584,0,-0.14739628713045783,-1.2399912262297583,0.578000009059906,-1.613334943987386,0.5662500262260437,1.1428593545350676,0.5527499914169312,-0.14739628713045783
3045,2011-03-01,0.5412499904632568,0.5747500061988831,0.5412499904632568,0.5674999952316284,988448000.0,-0.04457196342747427,-1.552381687639929,1.2500021287405518,40.593213798052965,44.83896055871737,0.04465915128698872,0.057736001444159024,-0.03584876495267042,-0.1489128168159325,38.581092371222965,0.03350001573562622,-0.015913977393968937,-0.05202501714229579,-0.11557439267926928,0.011524358394677692,-0.08379970491078259,-0.020250329373808995,0.10079045821181298,0.0,-30.72986898229224,0.03177468776848675,3,0.05450001358985901,0.056500017642974854,-0.03218749165534973,-0.08812499046325684,-0.10474997758865351,1,-0.11454961242939399,2.1860409025507956,0.5665000081062317,-1.2399912262297583,0.578000009059906,-1.613334943987386,0.5662500262260437,-0.11454961242939399
3046,2011-03-02,0.518750011920929,0.5507500171661377,0.5062500238418579,0.5404999852180481,1718140000.0,-0.041570399886880605,1.1065067053402893,0.8285702608071717,39.52145128499192,44.36047081046842,0.06716802925370269,0.07685164065959449,-0.008482060961515714,-0.12368446027765179,36.036745127373635,0.044499993324279785,-0.016451286889284544,-0.06987499594688418,-0.14090232102651012,0.0011523291327417695,-0.1053886584866971,-0.03436133340707126,0.11925881842566832,15.33740985253883,-16.750761744753117,0.03551366253981296,3,0.05950000882148743,0.06150001287460327,0.006875000894069672,-0.05224999785423279,-0.06625002622604365,2,-0.11084338013882511,-1.552381687639929,0.5412499904632568,2.1860409025507956,0.5665000081062317,-1.2399912262297583,0.578000009059906,-0.11084338013882511
3047,2011-03-03,0.5217499732971191,0.5337499976158142,0.5059999823570251,0.5307499766349792,1593704000.0,0.005783057941688208,2.699990860648735,0.41379376493543507,41.71621737138254,42.416376876092855,0.060715823368790334,0.06806769953630265,-0.006431738519632857,-0.12397476824501452,32.840154559300686,0.027750015258789062,-0.017031923872496746,-0.06098753213882446,-0.1337581650352314,0.011783100757582488,-0.09737284858702788,-0.024602215690621043,0.10835332865919378,19.266035647572288,-15.367860981587846,0.03638531644820347,3,0.05562502145767212,0.058375030755996704,0.006250046193599701,-0.055249959230422974,-0.08299997448921204,3,-0.11547673665152902,1.1065067053402893,0.518750011920929,-1.552381687639929,0.5412499904632568,2.1860409025507956,0.5665000081062317,-0.11547673665152902
3048,2011-03-04,0.5189999938011169,0.5274999737739563,0.5132499933242798,0.5222499966621399,959760000.0,-0.005270684497833522,1.072730898277312,0.3611112950759959,37.93410558612985,40.154286117719224,0.04937579920864621,0.06563763029640968,0.00098936485521528,-0.11848365848334946,29.470816264871825,0.014249980449676514,-0.014930897136668841,-0.058312511444091775,-0.1331795668782193,0.016554543990035753,-0.09574603916115554,-0.02087898372702801,0.10117504258725296,15.902147807789504,-17.798639904648503,0.03743352771706377,3,0.04475000500679016,0.0611250102519989,0.019687511026859283,-0.052499979734420776,-0.08599999547004694,4,-0.12331402977361161,2.699990860648735,0.5217499732971191,1.1065067053402893,0.518750011920929,-1.552381687639929,0.5412499904632568,-0.12331402977361161
3049,2011-03-07,0.5117499828338623,0.5245000123977661,0.4987500011920929,0.5227500200271606,1019140000.0,-0.013969192781980833,2.5517203107658157,3.3846238491728715,38.17203439636834,39.41478028599538,0.04068083656672328,0.06603463480623906,0.012793610450190784,-0.10859067485586449,25.965532398068277,0.025750011205673218,-0.01605534358771843,-0.05906252264976497,-0.1329406120631279,0.014815566763597965,-0.09600156735644638,-0.022123477943083558,0.09929104923200005,17.105237875455316,-16.288632331448085,0.03693904470668146,3,0.03150002658367157,0.06475003063678741,0.027812525629997253,-0.041374966502189636,-0.07749998569488525,0,-0.14264775080540526,1.072730898277312,0.5189999938011169,2.699990860648735,0.5217499732971191,1.1065067053402893,0.518750011920929,-0.14264775080540526
3050,2011-03-08,0.4887500107288361,0.5199999809265137,0.4779999852180481,0.5172500014305115,1947184000.0,-0.04494376722332605,1.470591638332505,2.590899485234349,36.979161654339585,39.55206253981173,0.0551345775772793,0.08336550836646811,0.04026310853269183,-0.08318237879870177,23.640453824844336,0.041999995708465576,-0.027404623805607597,-0.07574999481439587,-0.15510281371963736,0.0036028240908456133,-0.11542640426701661,-0.03607358536177513,0.11106191824964934,14.776660879624965,-20.87295178319289,0.03967640945262074,3,0.04412499070167536,0.0773749947547912,0.05187499523162836,-0.018374994397163447,-0.04475000500679022,1,-0.10076727487387149,2.5517203107658157,0.5117499828338623,1.072730898277312,0.5189999938011169,2.699990860648735,0.5217499732971191,-0.10076727487387149
3051,2011-03-09,0.4785000085830689,0.492000013589859,0.4742499887943268,0.4872500002384186,1318976000.0,-0.020971870937623427,-1.0579701631782175,0.3070173512314624,30.900897978962035,38.542868098608125,0.06006061717220229,0.088858088288635,0.05489120670605935,-0.07048735446277565,22.17330117116664,0.017750024795532227,-0.03980391228263558,-0.08008749634027473,-0.16661940658919855,0.006444413908649083,-0.1233534514647367,-0.03682154121581277,0.10669448714416402,7.142889342240396,-25.902028503263608,0.04326595512446191,3,0.052499994635581915,0.08574999868869776,0.062124997377395574,-0.008124992251396235,-0.015750020742416382,2,-0.08777428412767574,1.470591638332505,0.4887500107288361,2.5517203107658157,0.5117499828338623,1.072730898277312,0.5189999938011169,-0.08777428412767574
3052,2011-03-10,0.4480000138282776,0.4709999859333038,0.4474999904632568,0.4675000011920929,1722736000.0,-0.0637408447391834,-1.292678671894409,2.2285721097680327,11.277438365695119,35.40826435484166,0.08048692258801338,0.1146635842301067,0.08955350896043024,-0.0377467639543983,21.84103650333177,0.031000018119812123,-0.0448014603664163,-0.10387499183416371,-0.20264153338366653,-0.005108450284660893,-0.15325826260891517,-0.054491721059412246,0.12166225092834848,0.6250293366672894,-24.060556501899285,0.049383270774751416,3,0.06962499022483826,0.1028749942779541,0.09262499213218689,0.02237500250339508,0.01974999904632574,3,0.010044579749349358,-1.0579701631782175,0.4785000085830689,1.470591638332505,0.4887500107288361,2.5517203107658157,0.5117499828338623,0.010044579749349358
3053,2011-03-11,0.4512499868869782,0.4637500047683716,0.4415000081062317,0.4517500102519989,1486832000.0,0.007254403924965791,-1.2250017881410487,0.02564224046362989,12.475233080802354,32.174417057413855,0.06410835416064725,0.10753500405212618,0.09058942613615767,-0.03874243871840355,21.80748688682055,0.022249996662139893,-0.04475765518276753,-0.09466251730918879,-0.20266146089730014,0.01333642627892262,-0.14866198910324452,-0.04066304551513311,0.09886631398270879,11.746961779062177,-4.5653532176398475,0.053999471794055696,3,0.05687502026557917,0.09462502598762507,0.10700002312660212,0.0395000278949737,0.0010000169277191162,4,-0.027700805412326557,-1.292678671894409,0.4480000138282776,-1.0579701631782175,0.4785000085830689,1.470591638332505,0.4887500107288361,-0.027700805412326557
3054,2011-03-14,0.4550000131130218,0.4662500023841858,0.4474999904632568,0.4547500014305115,1003360000.0,0.008310307667627415,-1.5423687033897675,-0.4999999999999445,18.00765466874958,29.664910487491255,0.047917833763103934,0.09845642874647326,0.09121693418622018,-0.04016553148436014,21.14750417242596,0.01875001192092901,-0.047666387957138845,-0.08432499319314962,-0.1977709190134223,0.02912093262712301,-0.14104795610328597,-0.02760203028301328,0.07556535505924328,17.197464561799336,1.459296320131445,0.05672296291013632,3,0.0411249995231629,0.09087499976158148,0.10825000703334814,0.038000002503395136,-0.004500001668929998,0,-0.04835167944596741,-1.2250017881410487,0.4512499868869782,-1.292678671894409,0.4480000138282776,-1.0579701631782175,0.4785000085830689,-0.04835167944596741
3055,2011-03-15,0.4415000081062317,0.4490000009536743,0.42524999380111694,0.4327499866485596,1256280000.0,-0.02967033981916989,1.0,34.99845035165852,19.394767513932877,27.42861229070692,0.05116034883994469,0.10669590787292438,0.10869741874486516,-0.024393471399940025,20.44924029665073,0.02975001931190485,-0.05231548642414341,-0.09101249724626537,-0.21092249907974459,0.028897504587213907,-0.15096749816300503,-0.031057496329525758,0.07303359525414743,24.344583502064285,7.288419167140173,0.05995500091673963,3,0.03799998760223389,0.09624999761581421,0.12356249988079071,0.052375003695487976,0.022749990224838312,1,-0.016421315592615282,-1.5423687033897675,0.4550000131130218,-1.2250017881410487,0.4512499868869782,-1.292678671894409,0.4480000138282776,-0.016421315592615282
3056,2011-03-16,0.4382500052452088,0.4587500095367432,0.4325000047683716,0.4375,1476520000.0,-0.007361274748246216,-3.883723767015064,0.08571467496816106,12.682189601260333,24.202609205137783,0.04670176279831939,0.10546914421770032,0.11563370608877838,-0.018787410050006892,20.19512045182986,0.026250004768371638,-0.05794064851001418,-0.08798749893903729,-0.2139946531532801,0.03801965527520551,-0.15099107604615863,-0.02498392183191589,0.05842687620331788,28.415330447556205,11.315731366910615,0.06300357710712139,3,0.038124978542327825,0.0995000004768371,0.12750000506639475,0.05562500655651087,0.0247499942779541,2,0.013120366019436558,1.0,0.4415000081062317,-1.5423687033897675,0.4550000131130218,-1.2250017881410487,0.4512499868869782,0.013120366019436558
3057,2011-03-17,0.4465000033378601,0.4507499933242798,0.4300000071525574,0.44999998807907104,1238516000.0,0.01882486707110309,7.300002384188065,-4.666613685130386,10.863075650746367,21.19471699009518,0.02978749449207485,0.0910169233520155,0.11128215874114167,-0.02489287395607026,19.661801108910986,0.020749986171722412,-0.061759577495628326,-0.07283750027418134,-0.20051382836057652,0.05483882781221383,-0.136675664317379,-0.008999336230983757,0.03589150058118462,51.829280702927605,35.118262339473084,0.06383816404319759,3,0.02837499976158142,0.09125000238418579,0.12200000882148743,0.04762500524520874,0.023750007152557373,3,0.03639414195143087,-3.883723767015064,0.4382500052452088,1.0,0.4415000081062317,-1.5423687033897675,0.4550000131130218,0.03639414195143087
3058,2011-03-18,0.4404999911785126,0.4550000131130218,0.4399999976158142,0.4535000026226044,886960000.0,-0.013437877076133864,-1.1428595757000275,3.7143051771117324,11.230748379715806,18.20124076602267,0.026240760208933567,0.08553233329060539,0.12021608202172973,-0.016805355460968563,17.934676716897926,0.015000015497207586,-0.06406700213588418,-0.06876251101493835,-0.18714641822357825,0.04962139619370154,-0.1279544646192583,-0.009570557410618408,0.030463210716946576,37.195107768082735,21.076201986588057,0.05919195360431993,3,0.032124996185302734,0.09725001454353333,0.12587502598762512,0.053625017404556274,0.04199999570846563,4,0.061861571491037104,7.300002384188065,0.4465000033378601,-3.883723767015064,0.4382500052452088,1.0,0.4415000081062317,0.061861571491037104
3059,2011-03-21,0.4440000057220459,0.4544999897480011,0.43950000405311584,0.44999998807907104,751832000.0,0.00794554963365468,1.0,0.4615366980889831,15.452919295059814,15.809436059436033,0.013544059213291715,0.07013225388666877,0.11785716198604135,-0.01816035153515383,16.118303972561137,0.014999985694885254,-0.06792339062444863,-0.05542499721050265,-0.15965628453576808,0.048806290114762785,-0.10754064087313542,-0.003309353547869931,0.017820554554544787,55.97015854828054,36.25033167340829,0.05211564366263272,3,0.014624997973442078,0.09375,0.12375000864267349,0.05012500286102295,0.038499981164932306,0,0.018581076545787445,-1.1428595757000275,0.4404999911785126,7.300002384188065,0.4465000033378601,-3.883723767015064,0.4382500052452088,0.018581076545787445
3060,2011-03-22,0.4362500011920929,0.4469999969005585,0.43424999713897705,0.4427500069141388,718332000.0,-0.017454964932601125,-1.4285681847855194,1.0833374725569473,17.26188941584347,14.29399066353397,0.01459901522532886,0.07013695539963205,0.12624652009467718,-0.008356478005143053,16.163404130033037,0.012749999761581476,-0.07114088673955643,-0.05597500056028365,-0.1565275396618372,0.044577538541269834,-0.10625127011106039,-0.005698731009506908,0.0187500119209289,21.73910789994709,1.4044198020422307,0.05027626955077675,3,0.011874988675117493,0.101500004529953,0.1392500102519989,0.05787500739097595,0.0514999926090241,1,0.03266477985801597,1.0,0.4440000057220459,-1.1428595757000275,0.4404999911785126,7.300002384188065,0.4465000033378601,0.03266477985801597
3061,2011-03-23,0.44525000452995295,0.4465000033378601,0.4259999990463257,0.43549999594688416,782396000.0,0.020630380087717448,2.346937782513709,-1.4999999999999916,21.022738946329767,15.376801839160041,0.0004319150945550354,0.05551676118227239,0.1173911129453456,-0.015233418452568925,17.260395442833023,0.020500004291534424,-0.07424885623429334,-0.041599997878074724,-0.13999974750336813,0.056799751747218685,-0.09079987269072148,0.007599876934571981,0.009249985218048151,66.37929705604574,44.01296034703009,0.04919987481264672,3,0.0004999935626984198,0.09250000119209295,0.13843750953674322,0.05512501299381262,0.05474999547004705,2,0.042672641454939875,-1.4285681847855194,0.4362500011920929,1.0,0.4440000057220459,-1.1428595757000275,0.4404999911785126,0.042672641454939875
3062,2011-03-24,0.4807499945163727,0.4862500131130218,0.4537500143051148,0.4547500014305115,1780592000.0,0.07973046518864568,-1.3214311943401078,2.6666636100209224,38.39150318201954,18.256387405961952,-0.03345175432266395,0.014000720173869496,0.08270911728432173,-0.04837038563954449,17.861926886794105,0.04100000858306885,-0.07458087881545561,-0.0018250063061714394,-0.0928533529529062,0.08920334034056338,-0.04733917962953882,0.04368916701719594,-0.05550000071525574,90.87134056008576,64.89123375414408,0.0455141733233674,3,-0.024999991059303284,0.05700001120567322,0.10531250387430191,0.023000016808509827,0.012500017881393433,3,-0.03692146686567521,2.346937782513709,0.44525000452995295,-1.4285681847855194,0.4362500011920929,1.0,0.4440000057220459,-0.03692146686567521
3063,2011-03-25,0.4657500088214874,0.4862500131130218,0.4650000035762787,0.4850000143051148,1196392000.0,-0.031201218649986706,-1.048192113521621,-0.7403850231827764,36.66667300146038,20.329611665152036,-0.018079936057958768,0.02124951011672882,0.09591957830558462,-0.031078594927672898,18.223414601130752,0.02125000953674311,-0.07273023125522232,-0.011212491989135764,-0.09056036633328368,0.06813538235501215,-0.05088642916120978,0.028461445182938194,-0.03975000977516174,65.97510455542619,37.2666083275112,0.03967393717207397,3,-0.01000000536441803,0.07199999690055847,0.12349998950958252,0.03800000250339508,0.003999978303909246,4,0.009661839149110563,-1.3214311943401078,0.4807499945163727,2.346937782513709,0.44525000452995295,-1.4285681847855194,0.4362500011920929,0.009661839149110563
3064,2011-03-28,0.4830000102519989,0.4909999966621399,0.4724999964237213,0.476749986410141,1204284000.0,0.03703703940695591,-1.5084739598487054,-0.3246764707248378,48.2758620689655,23.538622171266773,-0.03457654313511227,-0.002716102362555428,0.07701136509696616,-0.046013011151570526,19.112504117915584,0.025249987840652466,-0.06253113941591448,0.01021250933408735,-0.05718619180816953,0.07761121047634423,-0.023486841237041034,0.04391185990521579,-0.055795010924339306,87.69232814834038,54.8577853049799,0.03369935057112843,3,-0.024500012397766113,0.05399999022483826,0.10950000584125519,0.020750001072883606,-0.01675000786781311,0,-0.001035245040180932,-1.048192113521621,0.4657500088214874,-1.3214311943401078,0.4807499945163727,2.346937782513709,0.44525000452995295,-0.001035245040180932
3065,2011-03-29,0.4792500138282776,0.4847500026226044,0.4727500081062317,0.4830000102519989,715764000.0,-0.007763967586180365,2.3103519149583027,-0.5999971389879647,50.234010985107574,27.711046769472027,-0.027835808420570485,-0.0040571589603233815,0.07886419627000019,-0.03998165362501671,20.38117059449735,0.011999994516372736,-0.05246404646283753,0.009562511742115032,-0.04980207116480306,0.06892709464903313,-0.020119779711344044,0.03924480319557411,-0.04949321460723877,81.92310266946289,43.94518744334146,0.02968229145345905,3,-0.0207500159740448,0.044124990701675415,0.12287499010562897,0.02449999749660492,-0.012749999761581365,1,0.00678137290542713,-1.5084739598487054,0.4830000102519989,-1.048192113521621,0.4657500088214874,-1.3214311943401078,0.4807499945163727,0.00678137290542713
3066,2011-03-30,0.4612500071525574,0.4850000143051148,0.4552499949932098,0.4830000102519989,1176320000.0,-0.037558698291806136,1.310680106061499,5.80000635783484,54.483922683003385,32.557807550833914,-0.00696231235924516,0.009922975600644646,0.09516203256025935,-0.01978977765024459,21.163066678018712,0.029750019311905018,-0.04674024043714442,-0.005562494695186604,-0.060312604552675175,0.04918761516230197,-0.03293754962393092,0.02181256023355771,-0.029043480033874525,20.134218522732063,-21.63630056599515,0.0273750549287443,3,-0.002750009298324585,0.045249998569488525,0.14087499678134918,0.042500004172325134,0.02175000309944153,2,0.057452544688622265,2.3103519149583027,0.4792500138282776,-1.5084739598487054,0.4830000102519989,-1.048192113521621,0.4657500088214874,0.057452544688622265
3067,2011-03-31,0.4614999890327454,0.4670000076293945,0.453000009059906,0.4620000123977661,655112000.0,0.0005419661275047893,1.6666628822497778,0.022989576724866557,53.540587254902974,37.25890075918805,-0.00543202016577804,0.005194083936262861,0.09368543700514881,-0.017908011950101888,22.00463398059046,0.01399999856948847,-0.04058047392421377,-0.0023000136017798933,-0.05056915598978534,0.0459691287862255,-0.02643458479578259,0.021834557592222803,-0.02694172313232429,22.368375647416595,-22.241556693752063,0.0241345711940027,3,-0.0029999911785126288,0.04500001668930048,0.13687501847743982,0.04225002229213709,0.03225001692771906,3,0.08342364438176153,1.310680106061499,0.4612500071525574,2.3103519149583027,0.4792500138282776,-1.5084739598487054,0.4830000102519989,0.08342364438176153
3068,2011-04-01,0.4550000131130218,0.4679999947547913,0.448749989271164,0.4675000011920929,850072000.0,-0.01408445519868129,1.8518579022658403,24.998807962811327,50.0,41.097465281959174,0.003733728155203453,0.007013065172172428,0.09884185913127591,-0.009312402487324012,22.936541253170812,0.01925000548362732,-0.032916685254018474,-0.005599990487098749,-0.04636290945192639,0.03516292847772884,-0.02598144996951257,0.014781468995315072,-0.018184077982131897,14.792953250921158,-31.909524703795825,0.020381459482413804,4,0.003499984741210993,0.0514999926090241,0.14337499439716345,0.04874999821186071,0.03949999809265142,4,0.08406593007117791,1.6666628822497778,0.4614999890327454,1.310680106061499,0.4612500071525574,2.3103519149583027,0.4792500138282776,0.08406593007117791
3069,2011-04-04,0.4387499988079071,0.456250011920929,0.43549999594688416,0.4550000131130218,924328000.0,-0.03571431612481779,1.2133336300318138,1.3000023841880546,49.084855400706886,44.63335039138845,0.021412461514139558,0.018460154019894648,0.11370104215752752,0.00898797047033667,23.700150535468644,0.020750015974044855,-0.025679755777444413,-0.01820000559091567,-0.052188630228084676,0.015788619046253338,-0.03519431790950017,-0.0012056932723311653,0.05224999785423279,6.565659910472645,-41.1901039197713,0.016994312318584493,4,0.019749999046325684,0.0677500069141388,0.15962500870227814,0.0650000125169754,0.05799999833106989,0,0.07065524422043801,1.8518579022658403,0.4550000131130218,1.6666628822497778,0.4614999890327454,1.310680106061499,0.4612500071525574,0.07065524422043801
3070,2011-04-05,0.43950000405311584,0.448749989271164,0.4384999871253967,0.44525000452995295,821076000.0,0.0017094136689379535,-1.6451501261305512,0.3538458716942354,50.423011468902594,47.90004733834098,0.023660058769961467,0.014578739600080826,0.10951731394552855,0.010253623541122192,24.029830271458486,0.010250002145767323,-0.017968752013389433,-0.014987500011920951,-0.04630694184350237,0.016331941819660467,-0.03064722092771166,0.000672220903869758,0.050389992594718935,8.08082146007242,-40.381386481167375,0.015659720915790706,4,0.02374999225139618,0.060499995946884155,0.1588750034570694,0.06425000727176666,0.0729999840259552,1,0.06086461452645864,1.2133336300318138,0.4387499988079071,1.8518579022658403,0.4550000131130218,1.6666628822497778,0.4614999890327454,0.06086461452645864
3071,2011-04-06,0.4365000128746033,0.4432500004768372,0.4327499866485596,0.4427500069141388,856984000.0,-0.006825918431959677,1.8965630639332969,1.0869553949973576,46.49123100546148,48.8000170965012,0.028260198088267074,0.015042079024829957,0.10959044636948895,0.015324184873637736,24.35397082102143,0.010500013828277588,-0.012039413284862577,-0.015887491405010168,-0.04603819990037927,0.014263217090358937,-0.030962845652694748,-0.0008121371573255876,0.05230218375921242,10.638369826022114,-35.853056307173134,0.015075354247684561,4,0.025374978780746404,0.05149999260902399,0.16024999320507044,0.06724999845027918,0.019999980926513672,2,0.06872852304064248,-1.6451501261305512,0.43950000405311584,1.2133336300318138,0.4387499988079071,1.8518579022658403,0.4550000131130218,0.06872852304064248
3072,2011-04-07,0.4524999856948853,0.4552499949932098,0.4357500076293945,0.4375,1021208000.0,0.036655148564401996,-1.1081101108970226,-2.40000000000003,53.934425877102235,50.71865630490585,0.008751900126962253,-0.0006360945557268294,0.09032980064417845,0.001249376186625628,23.92597502896134,0.019499987363815308,-0.005715740227321908,-0.00011251717805854655,-0.03019244544098615,0.029967411084869056,-0.015152481309522348,0.014927446953405255,0.03406012253952018,56.02835320436188,8.015620814249743,0.015039964131463813,4,0.009375005960464422,0.027000010013580267,0.126750037074089,0.0512500256299972,-0.009999990463256891,3,0.06740337131784879,1.8965630639332969,0.4365000128746033,-1.6451501261305512,0.43950000405311584,1.2133336300318138,0.4387499988079071,0.06740337131784879
3073,2011-04-08,0.4387499988079071,0.4560000002384186,0.4375,0.4560000002384186,746552000.0,-0.030386712313068776,1.1449273859996476,-1.150001192094028,48.387093820688996,50.73101538843068,0.020416140438351937,0.0127848972848989,0.10064852668134083,0.01692798507474369,23.3426866842775,0.01850000023841858,-0.000433981297306929,-0.0132375046610832,-0.04394944296897196,0.017474433646805565,-0.02859347381502758,0.002118464492861183,0.04565770456306456,25.531939177963825,-20.587153934004977,0.01535596915394439,4,0.02012500166893011,0.03762498497962952,0.14000000059604645,0.0650000125169754,0.0020000040531158447,4,0.1253561419988456,-1.1081101108970226,0.4524999856948853,1.8965630639332969,0.4365000128746033,-1.6451501261305512,0.43950000405311584,0.1253561419988456
3074,2011-04-11,0.43299999833107,0.4427500069141388,0.4282500147819519,0.4404999911785126,546208000.0,-0.01310541422782896,1.4166604578620852,0.43478215799893943,48.989112088681395,50.59269328882777,0.020481630398719475,0.01771021619290436,0.10340192953362787,0.024748430693160073,22.928499086470644,0.01449999213218689,-0.00028192827006751076,-0.01788750439882275,-0.04970130507505294,0.013926296277407435,-0.033794404736937844,-0.001980604060707658,0.04934139637100521,17.11706680556545,-30.76049378015609,0.015906900338115086,4,0.023625016212463323,0.041875004768371527,0.13893750309944147,0.07287500798702234,0.018000006675720215,0,0.14203236284444642,1.1449273859996476,0.4387499988079071,-1.1081101108970226,0.4524999856948853,1.8965630639332969,0.4365000128746033,0.14203236284444642
3075,2011-04-12,0.43424999713897705,0.4372499883174896,0.4207499921321869,0.4287500083446503,840756000.0,0.002886833285739021,1.869571752510528,-0.7333325386039764,46.40522417495728,49.6950601212671,0.01360813605508232,0.016747888573164393,0.09897912289922717,0.025513337635732214,22.128433995237256,0.016499996185302734,0.0013794097810279071,-0.01627500504255297,-0.04869856208302653,0.01614855199792059,-0.03248678356278978,-6.32265223161621e-05,0.04484591476789074,38.297877736951655,-6.940288047432524,0.01621177852023679,4,0.010124996304512024,0.03612498939037323,0.12562501430511475,0.07337501645088196,0.010250002145767212,1,0.14392631067766581,1.4166604578620852,0.43299999833107,1.1449273859996476,0.4387499988079071,-1.1081101108970226,0.4524999856948853,0.14392631067766581
3076,2011-04-13,0.4440000057220459,0.4467499852180481,0.4332500100135803,0.4387499988079071,749588000.0,0.02245252423098676,1.5116312595471697,0.954548656454393,35.55991745747282,47.69720792155263,0.0012894932843697804,0.007853390213324651,0.0856609140638861,0.017695715013593905,21.481952948891642,0.013499975204467773,-0.0006856082581001566,-0.006812496483325936,-0.03887776018337635,0.02525276721672448,-0.022845128333351172,0.0092201353666993,0.030428232602847438,65.9574701934572,25.397253690524167,0.016032631850025212,4,0.00037498772144317627,0.01237499713897705,0.1054999977350235,0.06575000286102295,0.008249998092651423,2,0.15427923755457718,1.869571752510528,0.43424999713897705,1.4166604578620852,0.43299999833107,1.1449273859996476,0.4387499988079071,0.15427923755457718
3077,2011-04-14,0.4627499878406525,0.4629999995231629,0.4375,0.4399999976158142,1254704000.0,0.04222968891208656,1.1935470639281816,4.333325764499531,48.85495314890161,47.56998049365281,-0.019293441207133555,-0.010136465363766167,0.0625924367614688,0.0008351202709278582,20.475582794023282,0.025499999523162897,-0.0027028238183618436,0.011124986410141036,-0.021301653754434546,0.04355162657471662,-0.005088333672146728,0.0273383064924288,0.007383990788824291,99.40825647627277,59.499099973758646,0.01621332008228779,4,-0.020874992012977656,-0.00687499344348913,0.08487501740455622,0.047000020742416326,-0.01099997758865362,3,-0.013506200332279006,1.5116312595471697,0.4440000057220459,1.869571752510528,0.43424999713897705,1.4166604578620852,0.43299999833107,-0.013506200332279006
3078,2011-04-15,0.4677500128746033,0.4735000133514404,0.4569999873638153,0.4592500030994415,969720000.0,0.010805024668466556,-1.5384574825370323,0.3736269638428939,43.57894557202543,46.95821273491042,-0.02491473193207333,-0.013692325527562776,0.05362983509295921,-0.0022312530253419394,19.42196523004357,0.016500025987625067,-0.00420629823579266,0.014762510359287329,-0.017984318078759887,0.047509338797334544,-0.001610903859736279,0.031135924578310936,-0.04700002074241644,89.09952954722542,52.95293760078731,0.016373414219023618,4,-0.020625010132789667,-0.011875018477439936,0.06649999320507044,0.04199999570846552,-0.014250010251998901,4,-0.053981864132506274,1.1935470639281816,0.4627499878406525,1.5116312595471697,0.4440000057220459,1.869571752510528,0.43424999713897705,-0.053981864132506274
3079,2011-04-18,0.4522500038146973,0.4597499966621399,0.4449999928474426,0.4567500054836273,743584000.0,-0.033137378157723996,1.8095288103746299,-0.5294113522174521,39.65516532643719,45.7617853857476,-0.008156058645366338,0.002590246306329591,0.06444606656721491,0.015259644238712011,18.460489847804492,0.0227500200271607,-0.006054111591055011,-0.001149998605251279,-0.03362687573300971,0.03132687852250715,-0.017388437169130466,0.015088439958627908,-0.030445011258125376,59.715637936109665,28.146657445057528,0.016238438563879208,4,-0.0051250010728836615,0.00362499058246607,0.074750006198883,0.05987501144409174,0.006749987602233887,0,-0.025428415382360736,-1.5384574825370323,0.4677500128746033,1.1935470639281816,0.4627499878406525,1.5116312595471697,0.4440000057220459,-0.025428415382360736
3080,2011-04-19,0.4505000114440918,0.4542500078678131,0.4382500052452088,0.4524999856948853,659860000.0,-0.003869524280474157,4.818163099431028,0.4444385575681492,45.295404414449955,45.628915764524095,-0.005231803555829639,0.005757754682201965,0.062257740315271315,0.018878831636959414,17.40731305922768,0.016000002622604315,-0.006953740566404021,-0.003612491488456715,-0.03511582504239308,0.02789084206547965,-0.01936415826542487,0.012139175288511439,-0.027661118471622503,42.85714285714292,9.435189675333092,0.015751666776968175,4,-0.003375008702278137,0.005374982953071594,0.07050000131130219,0.061625003814697266,0.019999980926513727,1,0.001109863595997851,1.8095288103746299,0.4522500038146973,-1.5384574825370323,0.4677500128746033,1.1935470639281816,0.4627499878406525,0.001109863595997851
3081,2011-04-20,0.46424999833107,0.4737499952316284,0.4567500054836273,0.4670000076293945,650516000.0,0.03052161273626197,1.0923084259040199,1.3750223520294707,51.07632500244367,45.31134900067315,-0.016350976764359038,-0.006846858528203326,0.04523635294728384,0.007164831939870386,15.801317005297511,0.02324998378753662,-0.006121139303159107,0.00918749570846561,-0.022336463652787297,0.040711455069718516,-0.006574483972160816,0.024949475389092035,-0.04039788295102131,73.79310855117136,37.36301969906897,0.015761979680626443,4,-0.017000004649162348,-0.00837500393390661,0.044375002384185736,0.048750013113021795,0.02325001358985901,2,-0.0425417320782443,4.818163099431028,0.4505000114440918,1.8095288103746299,0.4522500038146973,-1.5384574825370323,0.4677500128746033,-0.0425417320782443
3082,2011-04-21,0.4629999995231629,0.4722500145435333,0.4620000123977661,0.4692499935626984,421300000.0,-0.0026925122507285293,-1.484858555828059,2.272717420753275,53.2653013064125,45.85337205464243,-0.01503612732280074,-0.007372836201879396,0.04360042755070043,0.01040434224904524,15.697969094823705,0.010250002145767212,-0.005505697639035745,0.00882499665021902,-0.020582354978916306,0.038232348279354345,-0.005878679164348644,0.023528672464786682,-0.03715196894905104,69.71831340634776,29.28923086974776,0.014703675814567666,4,-0.015750005841255243,-0.007125005125999506,0.04406249523162836,0.05137501657009119,0.03799998760223383,3,-0.023218133303535282,1.0923084259040199,0.46424999833107,4.818163099431028,0.4505000114440918,1.8095288103746299,0.4522500038146973,-0.023218133303535282
3083,2011-04-25,0.4702500104904175,0.4779999852180481,0.4647499918937683,0.4650000035762787,619612000.0,0.01565877100371771,-3.608669061205873,-0.8400019073504518,63.87666088912824,47.507544143580965,-0.019386679228286685,-0.015039516515642781,0.03386803165392982,0.005262084409596968,15.546080415388586,0.014999985694885198,-0.003633626068993645,0.0158500075340271,-0.013995828543989175,0.045695843612043374,0.0009270894950189623,0.030772925573035237,-0.04248590133000496,80.50319840934239,34.31214703510983,0.014922918039008148,4,-0.020875021815299988,-0.01437501609325409,0.03606249392032623,0.049625009298324585,0.008249998092651423,0,-0.03934077581226458,-1.484858555828059,0.4629999995231629,1.0923084259040199,0.46424999833107,4.818163099431028,0.4505000114440918,-0.03934077581226458
3084,2011-04-26,0.4824999868869782,0.4872500002384186,0.4695000052452088,0.4742499887943268,676000000.0,0.026049922643883283,-1.000003358014748,1.5714261385891422,67.20000133514469,49.81807493915734,-0.026682634285336737,-0.028805760441436123,0.01870296996662385,-0.005027014996249524,15.696998730305209,0.017749994993209783,-0.0038955827515790298,0.028124985098838873,-0.0016206465188848274,0.05787061671656257,0.013252169289977023,0.04299780090770072,-0.051721725163107524,90.30609421062469,37.67114578428253,0.014872815808861862,4,-0.022249981760978754,-0.026624992489814814,0.022687509655952398,0.03737503290176386,-0.006249994039535578,1,-0.060103595963758694,-3.608669061205873,0.4702500104904175,-1.484858555828059,0.4629999995231629,1.0923084259040199,0.46424999833107,-0.060103595963758694
3085,2011-04-27,0.4824999868869782,0.4850000143051148,0.4724999964237213,0.4850000143051148,450004000.0,0.0,8.999904633614312,-0.30303369650030143,68.85245621316388,53.5172459120119,-0.02136540898615985,-0.030092663127105512,0.016017921408012947,-0.0031140910172214875,15.856072858489789,0.012500017881393488,-0.001910788006035058,0.027962486445903822,-0.0023847419827215943,0.05830971487452924,0.012788872231591086,0.04313610066021656,-0.047203986081943705,84.4261830546899,25.385131773292585,0.015173614214312722,4,-0.020124986767768915,-0.026624992489814814,0.015687517821788732,0.0433750301599502,-0.020999997854232788,2,-0.04870465514759004,-1.000003358014748,0.4824999868869782,-3.608669061205873,0.4702500104904175,-1.484858555828059,0.4629999995231629,-0.04870465514759004
3086,2011-04-28,0.487749993801117,0.4975000023841858,0.4769999980926514,0.4824999868869782,684000000.0,0.010880843641076776,-1.5230798574622266,-2.0999797346430316,65.84270264912547,55.404773634259,-0.02207864905617668,-0.035052736360894954,0.008539842438825718,-0.006564888344859854,15.668689988310277,0.02050000429153437,0.0008048658393827179,0.03188749402761465,-0.0018215780056762276,0.06559656606090553,0.01503295801096921,0.04874203004426009,-0.04829767304141175,72.53517934287136,12.57135577701797,0.016854536016645435,4,-0.019874989986419733,-0.02862499654293066,0.0051875039935111444,0.052000015974044744,-0.0359999835491181,3,-0.03536648211121307,8.999904633614312,0.4824999868869782,-1.000003358014748,0.4824999868869782,-3.608669061205873,0.4702500104904175,-0.03536648211121307
3087,2011-04-29,0.5,0.5109999775886536,0.4902499914169312,0.4909999966621399,836000000.0,0.02511533850245007,-2.952373113231677,1.7142840923927543,77.90432789451145,59.21870500342411,-0.03183707566057903,-0.04666296445114915,-0.006510764108981548,-0.016814415808087957,15.582192674404293,0.023249983787536566,0.0045917349605483215,0.042212499678134896,0.0031722845113862363,0.08125271484488356,0.022692392094760594,0.0617326072615092,-0.05474291107784668,76.21625731687514,11.405577826580512,0.01952010758337433,4,-0.025375008583068848,-0.03412501513957977,-0.008249998092651367,0.03975000977516174,-0.048500001430511475,4,-0.02499997615814198,-1.5230798574622266,0.487749993801117,8.999904633614312,0.4824999868869782,-1.000003358014748,0.4824999868869782,-0.02499997615814198
3088,2011-05-02,0.4932500123977661,0.5107499957084656,0.4907500147819519,0.5105000138282776,613824000.0,-0.013499975204467773,1.2535233969677126,-1.9166661147720123,77.20091180314692,63.39045461194742,-0.023567939608056643,-0.0388946013300876,-0.004551235230606132,-0.008270505262833794,15.362487114314128,0.019999980926513672,0.00950397987368412,0.03355001211166381,-0.008543427699242878,0.07564345192257044,0.012503292206210492,0.05459673201711712,-0.040103776835632765,57.22897103643205,-13.052223390737687,0.021046719905453322,5,-0.01862502098083496,-0.027375027537345886,0.0034999921917915344,0.04649999737739563,-0.05400002002716059,0,0.015712061901340446,-2.952373113231677,0.5,-1.5230798574622266,0.487749993801117,8.999904633614312,0.4824999868869782,0.015712061901340446
3089,2011-05-03,0.4697499871253967,0.4889999926090241,0.4637500047683716,0.487500011920929,808000000.0,-0.0476432330090214,1.4337353896710032,1.0289868593365117,63.345859270313724,65.39606070704339,0.0029899366403551286,-0.013653055106419787,0.013826788413312585,0.0168531104330244,14.286952181923422,0.02950000762939453,0.010612598072568646,0.008499987423419897,-0.032616979663539325,0.04961695451037906,-0.012058496120059714,0.029058470966899508,-0.009661302520080906,12.698382663300933,-59.08267702974847,0.020558483543479594,5,0.014125004410743769,-0.003875002264976446,0.027000017464160975,0.07000002264976507,-0.03549998998641962,1,0.018626975407104007,1.2535233969677126,0.4932500123977661,-2.952373113231677,0.5,-1.5230798574622266,0.487749993801117,0.018626975407104007
3090,2011-05-04,0.4662500023841858,0.47650000452995295,0.4575000107288361,0.4712499976158142,639356000.0,-0.007450739408485729,1.4516106703788194,0.2816894787035403,58.77711952718818,66.25170454312612,0.010011860927726601,-0.00848110470669805,0.014008889954712722,0.02207261142804806,13.127944820626391,0.018999993801116832,0.012100041434320141,0.0036625027656554954,-0.0361965469552481,0.043521552486559034,-0.016267022094796302,0.023592027626107293,0.04474997520446777,16.355134720506875,-53.842552049494365,0.019929524860451773,5,0.01799999177455902,-0.00037501752376556396,0.03149999678134918,0.07350000739097595,-0.03824999928474432,2,0.02144770061581025,1.4337353896710032,0.4697499871253967,1.2535233969677126,0.4932500123977661,-2.952373113231677,0.5,0.02144770061581025
3091,2011-05-05,0.4665000140666962,0.472000002861023,0.456250011920929,0.4625000059604645,544000000.0,0.0005362180830712493,1.1000007947293393,-0.8000023841880759,51.7321133792991,66.0813503290024,0.011303234236788917,-0.006712507694499881,0.011262036572117273,0.023525100337833504,11.753291437486732,0.015749990940093994,0.015647712933888558,0.0024125143885613265,-0.035524508392885956,0.04034953717000861,-0.016555997002162315,0.021381025779284968,0.04342996418476103,18.721476846166592,-45.80747436101569,0.018968511390723627,5,0.017124980688095037,-0.0006250292062759955,0.024437487125396673,0.07324999570846552,-0.04150000214576727,3,-0.01071816695215777,1.4516106703788194,0.4662500023841858,1.4337353896710032,0.4697499871253967,1.2535233969677126,0.4932500123977661,-0.01071816695215777
3092,2011-05-06,0.4830000102519989,0.487500011920929,0.4724999964237213,0.4762499928474426,841080000.0,0.0353697656758134,-1.1052638183335468,1.687500931320664,56.367431422923445,65.2469914994241,-0.0023036671172025347,-0.021934977936982014,-0.008029762440039612,0.008992523403347719,11.01905348939677,0.020999997854232788,0.019011639846646444,0.0173875093460083,-0.02103721970954575,0.05581223840156241,-0.0018248551817687253,0.03659987387378533,0.024782769346237243,49.082580345991346,-11.8286731085865,0.019212364527777043,5,0.0006249845027923584,-0.017125025391578674,-0.0005000084638595581,0.05674999952316284,-0.05450001358985901,4,-0.06469979158736605,1.1000007947293393,0.4665000140666962,1.4516106703788194,0.4662500023841858,1.4337353896710032,0.4697499871253967,-0.06469979158736605
3093,2011-05-09,0.4937500059604645,0.4962500035762787,0.4832499921321869,0.484499990940094,706328000.0,0.02225671942088958,-1.2127655257250833,1.370369062178522,68.04348237347807,65.34071161479446,-0.010470739315966537,-0.029885486521397053,-0.021883001032013016,0.00028444780355108,10.403258959441999,0.013249993324279785,0.021035746245441744,0.02538750469684603,-0.012814339283441223,0.06358934867713328,0.006286582706702404,0.04448842668698966,0.01197146293067941,93.75000465661384,31.33722639943273,0.019100921990143623,5,-0.010125011205673218,-0.02787502110004425,-0.011250004172325134,0.046000003814697266,-0.07449999451637268,0,-0.08556963418924801,-1.1052638183335468,0.4830000102519989,1.1000007947293393,0.4665000140666962,1.4516106703788194,0.4662500023841858,-0.08556963418924801
3094,2011-05-10,0.4945000112056732,0.4982500076293945,0.4894999861717224,0.4977500140666962,690976000.0,0.001518997946642564,3.1176668583370377,-0.3513510901188607,69.29824676063113,65.39024389784637,-0.010437104806359065,-0.027185650342300582,-0.025420780056665038,0.0017291908599474937,9.47196218176787,0.008750021457672064,0.023070672138902293,0.023062509298324596,-0.01299478262712217,0.05911980122377136,0.005033863335601241,0.04109115526104795,0.009242599406662055,91.07143617406271,25.103326154266483,0.018028645962723376,5,-0.010875016450881958,-0.02862502634525299,-0.012000009417533875,0.045249998569488525,-0.0897500216960907,1,-0.1117290547685913,-1.2127655257250833,0.4937500059604645,-1.1052638183335468,0.4830000102519989,1.1000007947293393,0.4665000140666962,-0.1117290547685913
3095,2011-05-11,0.496749997138977,0.5019999742507935,0.4900000095367432,0.4970000088214874,616000000.0,0.004550022006709176,1.3414696552506062,0.07692660382204562,65.85365924574238,65.39146129747047,-0.011681598284205341,-0.02583793927259842,-0.029675864516025274,0.0017013348333466127,8.300333315567688,0.011999964714050237,0.023347067781487818,0.022187495231628385,-0.011020331473243494,0.055395321936500264,0.005583581879192445,0.038791408584064324,-0.040499985218047985,88.52463074403582,22.573655791428834,0.016603913352435926,5,-0.013125002384185736,-0.030875012278556768,-0.014249995350837652,0.04300001263618475,-0.10150000452995289,2,-0.12581781652736312,3.1176668583370377,0.4945000112056732,-1.2127655257250833,0.4937500059604645,-1.1052638183335468,0.4830000102519989,-0.12581781652736312
3096,2011-05-12,0.512499988079071,0.5130000114440918,0.4937500059604645,0.4950000047683716,1224000000.0,0.03170607152653426,1.0810782946011166,-69.99666229584808,71.15384419445584,64.64140755301986,-0.02631935822072362,-0.038148869944091834,-0.04656392596643322,-0.011744315631541102,7.7097586641942595,0.01925000548362732,0.022463489637266132,0.034512487053871166,0.0004577845004910541,0.06856718960725133,0.017485135777181082,0.05153983833056125,-0.055334976911544764,98.76537486524572,31.91572837970618,0.01702735127669008,5,-0.02787497639656067,-0.0456249862909317,-0.030874989926815033,0.027250021696090698,-0.12199997901916504,3,-0.1648780233075683,1.3414696552506062,0.496749997138977,3.1176668583370377,0.4945000112056732,-1.2127655257250833,0.4937500059604645,-0.1648780233075683
3097,2011-05-13,0.456499993801117,0.481249988079071,0.453000009059906,0.479999989271164,2025192000.0,-0.10926828405957756,1.1730758870491824,-1.3428581646520277,45.85218117082606,61.15821526053976,0.025547885501724432,0.018296978232950678,0.0075270959083253985,0.04628172689701654,7.449645994348081,0.05949997901916504,0.01999640686362414,-0.021175007522106104,-0.055926035302067134,0.013576020257854982,-0.03855052141208665,-0.0037994936321255612,0.0565000176429748,5.8333076702235,-56.84007830200671,0.017375513889980543,5,0.026500016450881902,0.010375007987022344,0.018437504768371527,0.08325001597404474,-0.05750000476837164,4,-0.0690032471148545,1.0810782946011166,0.512499988079071,1.3414696552506062,0.496749997138977,3.1176668583370377,0.4945000112056732,-0.0690032471148545
3098,2011-05-16,0.4424999952316284,0.456250011920929,0.4422500133514404,0.4552499949932098,728188000.0,-0.03066812433646593,-1.1132131490457597,0.5425532859286065,38.05970321866881,58.348642365912546,0.035304589695556665,0.03194621620918747,0.01950473561448518,0.062023393191130594,7.778031531969809,0.014249980449676625,0.017274781962539343,-0.03391250520944594,-0.07186859802640921,0.004043587607517329,-0.052890551617927606,-0.014934458800964279,0.07050001621246338,0.3533312889431846,-56.39471513296107,0.018978046408481646,5,0.035125017166137695,0.024375006556510925,0.028187498450279236,0.09725001454353333,-0.04899999499320984,0,-0.03163841518723676,1.1730758870491824,0.456499993801117,1.0810782946011166,0.512499988079071,1.3414696552506062,0.496749997138977,-0.03163841518723676
3099,2011-05-17,0.44075000286102295,0.4412499964237213,0.4280000030994415,0.4410000145435333,1420364000.0,-0.003954785060934163,34.33447248162145,0.019608759779252527,37.66617767961644,56.0029821606268,0.03632867801417522,0.03456252137596544,0.019404062680263345,0.06545869019650652,7.835618830854216,0.014499992132186945,0.011641335280149212,-0.03508749753236773,-0.07488840641777927,0.004713411353043762,-0.0549879519750735,-0.015187043089661956,0.06942000865936282,14.999998246922441,-36.667007983975495,0.019900454442705755,5,0.029750004410743713,0.026124998927116394,0.02687498927116394,0.0990000069141388,-0.03549998998641962,1,-0.04878046801445057,-1.1132131490457597,0.4424999952316284,1.1730758870491824,0.456499993801117,1.0810782946011166,0.512499988079071,-0.04878046801445057
3100,2011-05-18,0.4510000050067902,0.4547500014305115,0.4410000145435333,0.4424999952316284,658844000.0,0.02325581867097415,-1.3913080660835764,-33.998450351651194,39.454808128603744,54.63883713277177,0.026471761702948127,0.025667904928453333,0.008125815726593932,0.05701461530091495,7.444990991693734,0.013999998569488525,0.006402418093748252,-0.024862495064735368,-0.06459696633708706,0.014871976207616266,-0.044729730700911186,-0.004995259428559551,0.05423980600833894,27.058823116923026,-21.061003506188964,0.019867235636175824,5,0.019500002264976446,0.015874996781349127,0.01475000381469721,0.08875000476837153,-0.05750000476837164,2,-0.10254992235867355,34.33447248162145,0.44075000286102295,-1.1132131490457597,0.4424999952316284,1.1730758870491824,0.456499993801117,-0.10254992235867355
3101,2011-05-19,0.44449999928474426,0.4547500014305115,0.4377500116825104,0.4544999897480011,650884000.0,-0.014412429378904523,2.2380890208388915,-1.1764681133047856,33.53115475083575,52.10147305809535,0.03299238350387301,0.03226675901783649,0.013831284586305004,0.0652691508249248,7.927703355471488,0.0169999897480011,0.004039892699297498,-0.030375000834465038,-0.07224871352909912,0.011498711860169097,-0.051311857181782106,-0.00943814448714797,0.056105423255443654,30.985917069487947,-13.018928368292585,0.020936856347317064,5,0.0260000079870224,0.0260000079870224,0.012874990701675415,0.09300000965595245,-0.05924999713897705,3,-0.11079866536551075,-1.3913080660835764,0.4510000050067902,34.33447248162145,0.44075000286102295,-1.1132131490457597,0.4424999952316284,-0.11079866536551075
3102,2011-05-20,0.4522500038146973,0.453249990940094,0.4415000081062317,0.4435000121593475,575820000.0,0.01743533080410309,1.1860502510333815,-0.8750000000000111,37.9056017115501,48.75281965121446,0.02282172841732144,0.024949259838411397,0.006343673719272747,0.05936050521886643,8.436502095202218,0.011749982833862305,0.0028576723598977005,-0.0220874965190887,-0.06486915471064775,0.02069416167247029,-0.043478325614868196,-0.0006966674233092052,0.0439990935590458,85.84068369143587,41.71130576865245,0.021390829095779506,5,0.01825000345706934,0.01825000345706934,-0.0018750056624413092,0.0852500051259994,-0.06475001573562628,4,-0.13653951184949564,2.2380890208388915,0.44449999928474426,-1.3913080660835764,0.4510000050067902,34.33447248162145,0.44075000286102295,-0.13653951184949564
3103,2011-05-23,0.4517500102519989,0.4550000131130218,0.4399999976158142,0.44574999809265137,588000000.0,-0.001105568951865088,1.3999990463270602,0.6857163293040468,43.85666157348575,45.92597685264276,0.01870446547000154,0.025288785790456403,0.007000888589882848,0.06171764410675995,9.067406704901547,0.015000015497207586,0.0027652218965973363,-0.021662490069866203,-0.06560062469530759,0.02227564455557518,-0.043631557382586894,0.00030657724285448884,0.04040414146528615,87.96295683080034,38.21128605419764,0.021969067312720685,5,0.01874999701976776,0.01874999701976776,-0.002875015139579773,0.08574999868869781,-0.05825001001358032,0,-0.11676816828366665,1.1860502510333815,0.4522500038146973,2.2380890208388915,0.44449999928474426,-1.3913080660835764,0.4510000050067902,-0.11676816828366665
3104,2011-05-24,0.4535000026226044,0.4717499911785126,0.4527499973773956,0.4539999961853027,720372000.0,0.0038738070412644987,-17.999955296606014,-0.08333209157239851,45.595854068856895,43.6751096107666,0.01176413175378882,0.022403426362851364,0.005310801104621565,0.06183386837088384,9.134292585258894,0.019999980926513672,0.0006655090835518962,-0.01846249848604198,-0.06304721064381952,0.02612221367173556,-0.040754854564930776,0.0038298575928468193,0.03480490017761001,46.323530700793434,-7.336457208125303,0.022292356078888784,5,0.017000004649162237,0.017000004649162237,-0.0020000040531159002,0.08400000631809229,-0.05500000715255737,1,-0.1323043043819272,1.3999990463270602,0.4517500102519989,1.1860502510333815,0.4522500038146973,2.2380890208388915,0.44449999928474426,-0.1323043043819272
3105,2011-05-25,0.4589999914169312,0.4620000123977661,0.4467499852180481,0.4512499868869782,545312000.0,0.012127869377111855,1.218178271471164,-15.500208618946042,47.49999155600564,41.04690376204991,0.0003868538536532795,0.015866069018058204,0.00037107475116959776,0.05808736126901243,9.24542934500627,0.015250027179718018,-0.004020422919057687,-0.011787509918212813,-0.056441523029633844,0.03286650319320822,-0.03411451647392333,0.010539496637497703,0.025686617401236844,62.49997808651461,4.237897063730571,0.02232700655571051,5,-0.004374995827674977,0.011500015854835455,-0.0074999928474426825,0.07650001347064966,-0.05524998903274542,2,-0.11710235195517527,-17.999955296606014,0.4535000026226044,1.3999990463270602,0.4517500102519989,1.1860502510333815,0.4522500038146973,-0.11710235195517527
3106,2011-05-26,0.4704999923706055,0.4745000004768372,0.4577499926090241,0.4589999914169312,706436000.0,0.02505446877716455,-1.39285851133127,1.4838702234596053,45.689647553506,41.02884447123657,-0.01977715735657387,0.0031700075286554275,-0.010318708012146571,0.04825786036240415,8.903811759224526,0.01675000786781311,-0.009023267144509739,0.000574991106987055,-0.043360098804608505,0.04451008101858256,-0.021392553848810725,0.022542536062784835,0.010785420104438947,88.40577456661381,27.785309263926308,0.021967544955797762,5,-0.01924999058246618,1.4901161138336505e-08,-0.018999993801117,0.06500001251697535,-0.07349997758865362,3,-0.16365567137254122,1.218178271471164,0.4589999914169312,-17.999955296606014,0.4535000026226044,1.3999990463270602,0.4517500102519989,-0.16365567137254122
3107,2011-05-27,0.487500011920929,0.4882499873638153,0.472000002861023,0.4724999964237213,658824000.0,0.03613181684588174,-1.0312477299016036,1.3043490655029124,47.93388592595193,42.12597588315692,-0.03566828537013733,-0.015615089139526972,-0.02656022550330439,0.03306411330678177,8.222477020340746,0.017749994993209783,-0.013445718291508979,0.018200010061264094,-0.024264713532071325,0.06066473365459951,-0.0030323517354036156,0.0394323718579318,-0.05950000882148754,98.44564642023086,40.28021381820007,0.021232361796667713,5,-0.029375016689300593,-0.017000004649162348,-0.03593751788139349,0.04799999296665186,-0.0957500040531159,4,-0.20974360466630393,-1.39285851133127,0.4704999923706055,1.218178271471164,0.4589999914169312,-17.999955296606014,0.4535000026226044,-0.20974360466630393
3108,2011-05-31,0.5009999871253967,0.5012500286102295,0.4850000143051148,0.4970000088214874,1200716000.0,0.027692256152513473,6.2221302409981405,0.2666649447564845,51.98170064102273,43.71658954553539,-0.04469782132820632,-0.03004511471215565,-0.03893576116932329,0.020984243950796122,7.667296291568464,0.01625001430511469,-0.020228046702762903,0.03131248652935026,-0.012200931891047317,0.07482590494974778,0.00955577731915147,0.05306919573954905,-0.07179498434066778,99.54120864999415,43.65702960453437,0.02175670921019877,5,-0.031499966979026794,-0.030499979853630066,-0.049437493085861206,0.03450001776218414,-0.10774999856948853,1,-0.22654691010584282,-1.0312477299016036,0.487500011920929,-1.39285851133127,0.4704999923706055,1.218178271471164,0.4589999914169312,-0.22654691010584282
3109,2011-06-01,0.4785000085830689,0.4995000064373016,0.4774999916553497,0.4987500011920929,762208000.0,-0.044910137965125774,1.0229895767248793,-5.062525611509705,45.04749125016462,44.337998781264375,-0.018193067245282635,-0.0072265019717270285,-0.01566244449026921,0.043849839214534614,8.259045911619545,0.023499995470047053,-0.019683127661708655,0.008375006914138838,-0.03531664413985863,0.05206665796813631,-0.01347081861285987,0.030220832441137546,-0.046413204765319904,58.25687722218527,6.232925711579242,0.021845825526998725,6,-0.008999988436698969,-0.00800000131130224,-0.02587501704692846,0.05699999630451197,-0.09275001287460333,2,-0.17763846775332726,6.2221302409981405,0.5009999871253967,-1.0312477299016036,0.487500011920929,-1.39285851133127,0.4704999923706055,-0.17763846775332726
3110,2011-06-02,0.4762499928474426,0.4827499985694885,0.4704999923706055,0.4792500138282776,607592000.0,-0.0047022271583422315,1.450003576282086,0.14814923831123095,39.38506494027842,44.988433246758,-0.013393104090994756,-0.0044152728695218135,-0.01239944740567267,0.04624054316530479,8.842169056684131,0.012250006198883001,-0.016343218318912722,0.0056249916553497425,-0.038108800345518334,0.049358783656217764,-0.016241904345084268,0.027491887655783753,-0.041396660037994415,42.52870098292767,-3.434774095647242,0.021866896000434014,6,-0.005624979734420776,-0.005749985575675964,-0.018187493085861206,0.059250012040138245,-0.10400000214576721,3,-0.16325459012091004,1.0229895767248793,0.4785000085830689,6.2221302409981405,0.5009999871253967,-1.0312477299016036,0.487500011920929,-0.16325459012091004
3111,2011-06-03,0.4614999890327454,0.4749999940395355,0.4592500030994415,0.4707500040531158,549300000.0,-0.030971137083926625,-1.2909099578865586,3.0833167766033167,51.93050050882586,46.5467553353442,0.004494599359479601,0.01047815574000649,0.002922885508500228,0.06074351721032961,9.228320631299916,0.016999989748001154,-0.012837811169432223,-0.008875010907649916,-0.0527649737664288,0.035014951951128914,-0.03081999233703936,0.013069970521739527,-0.02399078839126595,5.357106111104667,-43.79546560513256,0.021944981429389426,6,0.009125024080276434,0.009000018239021246,-0.0023749917745590765,0.07400001585483545,-0.09424999356269836,4,-0.12513540199556106,1.450003576282086,0.4762499928474426,1.0229895767248793,0.4785000085830689,6.2221302409981405,0.5009999871253967,-0.12513540199556106
3112,2011-06-06,0.4517500102519989,0.4650000035762787,0.4512499868869782,0.460750013589859,435988000.0,-0.021126715086562498,-1.7499895692394083,0.9729717538880003,53.69262217945597,47.639639847118666,0.015830993536231186,0.01872707036365867,0.011999252093455648,0.07031500012407221,9.269471940238422,0.013750016689300482,-0.0104291183719325,-0.017062489688396465,-0.0612837830097519,0.027158803632959028,-0.03917313634907421,0.005048156972281281,-0.011691176491769428,1.0000458955380689,-52.08117937141956,0.022110646660677736,6,0.022249996662139893,0.01874999701976776,0.011749990284442902,0.08374999463558197,-0.08525002002716059,0,-0.12119533863320975,-1.2909099578865586,0.4614999890327454,1.450003576282086,0.4762499928474426,1.0229895767248793,0.4785000085830689,-0.12119533863320975
3113,2011-06-07,0.4514999985694885,0.4577499926090241,0.4494999945163727,0.4552499949932098,433956000.0,-0.000553429279107065,-1.12903052140576,0.41666611477200616,54.34343361365584,48.61159312987411,0.017927030285110668,0.016495244221206684,0.012042426353648106,0.06916974614984106,8.989754749647908,0.008249998092651423,-0.006165392603086073,-0.015200001001358043,-0.05843089531574541,0.028030893313029326,-0.0368154481585517,0.0064154461558356135,-0.008993517015259078,4.000007152555672,-51.67175663853974,0.021615447157193678,6,0.02250000834465027,0.019000008702278137,0.018749989569187164,0.08400000631809235,-0.09950000047683716,1,-0.13233663541746288,-1.7499895692394083,0.4517500102519989,-1.2909099578865586,0.4614999890327454,1.450003576282086,0.4762499928474426,-0.13233663541746288
3114,2011-06-08,0.4392499923706055,0.4519999921321869,0.4357500076293945,0.4492500126361847,569288000.0,-0.02713179676123001,1.0967749998558023,2.6666746139602404,45.32802587244983,48.37026360947902,0.03122694616475563,0.025712101046194646,0.023382880263251915,0.07992312154786901,8.81321052645415,0.016249984502792414,-0.0034667725723779297,-0.024687506258487646,-0.0674976319166865,0.018122619399711215,-0.046092569087587076,-0.0032824434293882154,0.06200003623962397,7.446777480600179,-49.70269504250879,0.02140506282909944,6,0.029250025749206487,0.03125001490116114,0.030999995768070165,0.09625001251697535,-0.08675000071525585,2,-0.10472397180120163,-1.12903052140576,0.4514999985694885,-1.7499895692394083,0.4517500102519989,-1.2909099578865586,0.4614999890327454,-0.10472397180120163
3115,2011-06-09,0.43424999713897705,0.4399999976158142,0.4185000061988831,0.4390000104904175,741632000.0,-0.011383028613486834,5.370379527753723,0.47500037252827754,45.875249482087064,48.390886045988026,0.03614833198932821,0.02718338075945581,0.027517361915124994,0.08330238149133162,8.69742082312914,0.021499991416931097,-0.0021664467261496845,-0.02656250149011613,-0.06840112068314264,0.015276117702910375,-0.04748181108662941,-0.00564319189360285,0.06569003105163573,27.876096158664364,-31.236924586020788,0.020919309596513263,6,0.025625020265579224,0.031500011682510376,0.040624991059303284,0.10125000774860382,-0.08924999833106995,3,-0.11168682038008071,1.0967749998558023,0.4392499923706055,-1.12903052140576,0.4514999985694885,-1.7499895692394083,0.4517500102519989,-0.11168682038008071
3116,2011-06-10,0.4280000030994415,0.4377500116825104,0.4244999885559082,0.4350000023841858,493548000.0,-0.014392617341884129,1.1200006675710665,1.4736799176830915,40.122195636841234,47.52292045830906,0.03993534009976779,0.028225392552197304,0.03339165467802491,0.08809839136892422,8.143939624974236,0.013250023126602173,-0.0014198831792974764,-0.0285874962806702,-0.06518713300611662,0.008012140444776217,-0.04688731464339341,-0.010287677917946991,0.06868242421150211,20.430102013675526,-33.84375788804144,0.018299818362723194,6,0.0318750143051148,0.037750005722045954,0.04706248641014105,0.10674999654293066,-0.07249999046325678,4,-0.13025703736925698,5.370379527753723,0.43424999713897705,1.0967749998558023,0.4392499923706055,-1.12903052140576,0.4514999985694885,-0.13025703736925698
3117,2011-06-13,0.42500001192092896,0.4334999918937683,0.421999990940094,0.4280000030994415,574760000.0,-0.0070093251326811545,-1.5555463573417752,0.428570212149971,39.32135386589212,46.11621526107233,0.03703164025003164,0.03029787234877357,0.03596527937771732,0.08986367489647629,8.788950530163572,0.011500000953674316,-0.001493923636918748,-0.03001248836517334,-0.06924441133318932,0.009219434602842635,-0.0496284498491813,-0.01039652688116538,0.0685551185455322,16.560529866493003,-32.07002294837258,0.01961596148400798,6,0.03399999439716339,0.04074999690055847,0.04974997788667679,0.09612499177455902,-0.07400000095367432,0,-0.13588238783773554,1.1200006675710665,0.4280000030994415,5.370379527753723,0.43424999713897705,1.0967749998558023,0.4392499923706055,-0.13588238783773554
3118,2011-06-14,0.4284999966621399,0.4379999935626984,0.4267500042915344,0.4287500083446503,534576000.0,0.008235257983621125,-5.000000000000029,0.08333747255696748,40.157473663066035,45.57287997361693,0.024770949143951004,0.02708386934996898,0.03228035324384726,0.08512881580146181,8.985413427131995,0.012999981641769465,-0.0021391127467969007,-0.025812503695487987,-0.06645855748613988,0.014833550095163905,-0.046135530590813933,-0.005489476800162041,0.062052928833618126,29.850730335129366,-18.28381526857697,0.020323026895325957,6,0.0221250057220459,0.037250012159347534,0.04624999314546585,0.07575000822544098,-0.06099998950958252,1,-0.1446907979469293,-1.5555463573417752,0.42500001192092896,1.1200006675710665,0.4280000030994415,5.370379527753723,0.43424999713897705,-0.1446907979469293
3119,2011-06-15,0.4192500114440918,0.42524999380111694,0.4104999899864197,0.4227499961853027,935916000.0,-0.021586896826376045,2.470597310071105,13.999284777681734,34.79923596611991,45.063343420932654,0.027639001592140056,0.036512560164391694,0.04175796502098228,0.09316142988163034,8.910386699316843,0.018000006675720215,-0.004944589092258811,-0.033987489342689525,-0.07720007846960386,0.00922509978422481,-0.05559378390614672,-0.01238119477923233,0.06842079727979122,29.661082015969995,-15.96827705740833,0.021606294563457182,6,0.023499980568885803,0.04249998927116394,0.05549997836351395,0.08499999344348907,-0.0442500114440918,2,-0.16040551345437093,-5.000000000000029,0.4284999966621399,-1.5555463573417752,0.42500001192092896,1.1200006675710665,0.4280000030994415,-0.16040551345437093
3120,2011-06-16,0.4047499895095825,0.4259999990463257,0.3987500071525574,0.4194999933242798,1024908000.0,-0.03458562084366912,-1.037384968470777,4.214305177111783,25.420552667793217,42.11779366081791,0.034565035358863294,0.04992992196761503,0.056297636549473895,0.10534546552112622,9.55017794747166,0.02724999189376831,-0.01043345022935277,-0.04617501050233841,-0.09453525188502598,0.002185230880349165,-0.0703551311936822,-0.021994889810994622,0.07829057009005269,15.286584546370511,-23.901936829318792,0.02418012069134379,6,0.02712501585483551,0.051125019788742065,0.07000000029802322,0.09950001537799835,-0.03575000166893,3,-0.1290920301629701,2.470597310071105,0.4192500114440918,-5.000000000000029,0.4284999966621399,-1.5555463573417752,0.42500001192092896,-0.1290920301629701
3121,2011-06-17,0.3952499926090241,0.4097500145435333,0.38275000452995295,0.40950000286102295,1467884000.0,-0.023471271517682135,2.661009963045212,0.9661021401092647,13.46532129279582,37.64809356230012,0.03763713859439222,0.058553097910064744,0.0658244232176704,0.11275409748460147,10.278207348577286,0.027000010013580378,-0.013504625263068004,-0.05321250706911079,-0.10759136161542088,0.0011663474771992366,-0.08040193434226584,-0.02602307979595575,0.08104732279484489,22.624417303798346,-8.693866880760577,0.027189427273155025,6,0.025000005960464422,0.0526250153779983,0.07949999719858164,0.10900001227855677,-0.03524997830390936,4,-0.12713471155159162,-1.037384968470777,0.4047499895095825,2.470597310071105,0.4192500114440918,-5.000000000000029,0.4284999966621399,-0.12713471155159162
3122,2011-06-20,0.390500009059906,0.4000000059604645,0.38749998807907104,0.3917500078678131,745960000.0,-0.012017668913195223,-2.4482614039486825,0.08771915148143612,2.9787117477510066,31.940902243866248,0.03663799410294816,0.06159788493710394,0.07003074779619167,0.11513633166699133,11.045580363162028,0.012500017881393433,-0.015881818064387543,-0.05487499088048936,-0.11505137406381305,0.005301392302834329,-0.08496318247215123,-0.024786799288827488,0.07644257525657139,14.027160304701233,-8.30358997396527,0.030088191591661855,6,0.02687498927116394,0.05150000751018524,0.08524999767541885,0.10724999010562897,-0.04399999976158142,0,-0.08962866994031748,2.661009963045212,0.3952499926090241,-1.037384968470777,0.4047499895095825,2.470597310071105,0.4192500114440918,-0.08962866994031748
3123,2011-06-21,0.39899998903274536,0.4020000100135803,0.3882499933242798,0.3919999897480011,704276000.0,0.021766913637984997,1.115380471287846,-5.600004768376129,11.59417452133414,28.192696538186727,0.022247260288172754,0.051588340518975206,0.06151794128478949,0.10432193382552912,11.892954663547496,0.013750016689300537,-0.01996263524583408,-0.04373750984668734,-0.10726795648061394,0.019792936787239312,-0.07550273316365064,-0.011972286529724041,0.05952333730507958,37.57222326731351,18.96855187059292,0.03176522331696332,6,0.012375012040138245,0.043000027537345886,0.07593751698732376,0.08675001561641693,-0.05324998497962952,1,-0.12030070021267958,-2.4482614039486825,0.390500009059906,2.661009963045212,0.3952499926090241,-1.037384968470777,0.4047499895095825,-0.12030070021267958
3124,2011-06-22,0.3935000002384186,0.4014999866485596,0.39274999499320973,0.3962500095367432,651720000.0,-0.013784433447378897,-3.117623959553041,-0.3928585113312778,11.24119295363704,24.34446803502561,0.022993112352215017,0.0551925554196927,0.0671262967964864,0.10773544344312791,13.39470801984678,0.008749991655349898,-0.024145062176444687,-0.04623749852180481,-0.11320183876731216,0.020726841723702594,-0.07971966864455848,-0.012755328399051136,0.057445993918619154,24.855484558260716,8.89489692874469,0.033482170122753695,6,0.016874998807907104,0.04850001633167267,0.07875000685453415,0.08374999463558197,-0.047749996185302734,2,-0.06607367997486158,1.115380471287846,0.39899998903274536,-2.4482614039486825,0.390500009059906,2.661009963045212,0.3952499926090241,-0.06607367997486158
3125,2011-06-23,0.4052500128746033,0.4079999923706055,0.3849999904632568,0.38850000500679016,744024000.0,0.02986026081083981,1.0674189810939139,-6.090891357355628,22.891559689423715,22.429952929757,0.007483854295408765,0.041328179145299015,0.05558312397511023,0.09388222630746196,14.950951768172244,0.023000001907348744,-0.028543510168464903,-0.03179998695850367,-0.09981538561149822,0.036215411694490884,-0.06580768628500094,0.0022077123679936084,0.038876382319725955,83.33333333333357,63.303784418748464,0.034007699326497276,6,0.005124986171722357,0.03675000369548792,0.06343749165534968,0.06887497007846827,-0.0410000085830689,3,-0.07464531008901809,-3.117623959553041,0.3935000002384186,1.115380471287846,0.39899998903274536,-2.4482614039486825,0.390500009059906,-0.07464531008901809
3126,2011-06-24,0.3935000002384186,0.4067499935626984,0.3910000026226044,0.4032500088214874,529052000.0,-0.0289944781317516,-1.1355914395629425,-0.5820897912415,22.458614917229866,20.556315268794524,0.015450137591215052,0.0495544515048012,0.06709338483417693,0.10321980798501129,16.43175854447854,0.015749990940093994,-0.03129000676776095,-0.03969999998807905,-0.10845616592121465,0.029056165945056556,-0.07407808295464685,-0.005321917021511247,0.0444887558894731,36.95656117509258,13.920105683206117,0.034378082966567816,6,0.016874998807907104,0.04850001633167267,0.07518750429153442,0.07912500202655792,-0.03299999237060547,4,-0.062261784962952205,1.0674189810939139,0.4052500128746033,-3.117623959553041,0.3935000002384186,1.115380471287846,0.39899998903274536,-0.062261784962952205
3127,2011-06-27,0.3852500021457672,0.3959999978542328,0.3714999854564667,0.3935000002384186,1142152000.0,-0.02096568764333606,2.698116942122736,0.8461529056474587,20.879109938522078,18.414274854956307,0.019521526337913653,0.05243999281434003,0.07439836184465332,0.10854182168633875,17.667569853283617,0.024500012397766113,-0.03428378817039185,-0.04283749759197236,-0.1097752644498905,0.024100269265945773,-0.0763063810209314,-0.009368614163013322,0.04721487882233061,37.67127146481239,11.721755414937725,0.03346888342895906,6,0.013499990105628967,0.05112500488758087,0.08525000512599945,0.08512498438358307,-0.015000015497207586,0,-0.06554182401042175,-1.1355914395629425,0.3935000002384186,1.0674189810939139,0.4052500128746033,-3.117623959553041,0.3935000002384186,-0.06554182401042175
3128,2011-06-28,0.38749998807907104,0.3919999897480011,0.3824999928474426,0.3852500021457672,692200000.0,0.005840326854696487,-1.451610670378816,-0.27272563072565964,25.060222275204183,17.33216222263234,0.0121184605134399,0.043480138677050806,0.07104882516221744,0.10353881561728179,18.50321537409167,0.009499996900558472,-0.036189506937215454,-0.034912511706352234,-0.09468428782722044,0.02485926441451597,-0.06479839976678636,-0.005026623645918105,0.03764910542763106,43.835615319860445,14.903453452031119,0.02988588806043411,6,0.011250004172325134,0.04887501895427704,0.08300001919269562,0.0793750137090683,-0.05249997973442072,1,-0.10580640010853426,2.698116942122736,0.3852500021457672,-1.1355914395629425,0.3935000002384186,1.0674189810939139,0.4052500128746033,-0.10580640010853426
3129,2011-06-29,0.3935000002384186,0.3975000083446503,0.3765000104904175,0.3899999856948853,960544000.0,0.015483902823045348,2.6521637723937683,1.5555717445726074,30.548917798183425,17.901980570453475,0.0023263233390895532,0.032449326339692,0.06449600063382993,0.09456519233889338,19.801007270736445,0.020999997854232844,-0.03781997848924512,-0.024662499129772197,-0.07952890859102185,0.030203910331477457,-0.052095703860397025,0.00277070560085263,0.025211200302255266,60.27400168362668,29.919073800259422,0.027433204730624824,6,-0.002875000238418579,0.042875006794929504,0.07700000703334808,0.07337500154972076,-0.06975001096725464,2,-0.12134687714452708,-1.451610670378816,0.38749998807907104,2.698116942122736,0.3852500021457672,-1.1355914395629425,0.3935000002384186,-0.12134687714452708
3130,2011-06-30,0.39849999547004705,0.4027499854564667,0.38850000500679016,0.3944999873638153,652300000.0,0.0127064681794129,1.2799990463247741,1.142854710024642,35.74878155952325,20.377920600089855,-0.00408281939687366,0.022478313694580476,0.0590463117370571,0.08701759275500542,21.355263745768603,0.014249980449676514,-0.039959269661080654,-0.015775004029273954,-0.06391785674314104,0.03236784868459314,-0.0398464303862075,0.008296422327659592,0.014545859260521932,76.59575547390335,43.12710323612917,0.024071426356933556,6,-0.00875000655651098,0.03787501156330103,0.07200001180171961,0.06837500631809229,-0.10025000572204595,3,-0.132371372689002,2.6521637723937683,0.3935000002384186,-1.451610670378816,0.38749998807907104,2.698116942122736,0.3852500021457672,-0.132371372689002
3131,2011-07-01,0.4037500023841858,0.4052500128746033,0.390500009059906,0.39849999547004705,540804000.0,0.01317442151522763,2.5757464101869068,1.3124990686792806,39.95271081451254,24.486142718618915,-0.008940489735333346,0.013365232718809406,0.052955073995212265,0.07951604652159744,23.427827966168532,0.014750003814697321,-0.04058914860933999,-0.0076374977827072255,-0.050491130313707,0.03521613474829255,-0.029064314048207085,0.013789318482792634,0.004310348033490896,95.55552808347807,57.471717407375984,0.021426816265499877,7,-0.01400001347064972,0.03262500464916229,0.058812499046325684,0.06312499940395355,-0.08050000667572021,4,-0.09783281203566507,1.2799990463247741,0.39849999547004705,2.6521637723937683,0.3935000002384186,-1.451610670378816,0.38749998807907104,-0.09783281203566507
3132,2011-07-05,0.3970000147819519,0.4070000052452088,0.3935000002384186,0.4032500088214874,535296000.0,-0.016718235448605623,-1.0377330481312372,-1.19047348732127,35.550462729040504,27.147952519475176,-0.0013091881390855375,0.016657202819547967,0.058808348329670634,0.08418390989079083,25.56388171383742,0.013500005006790217,-0.03876119883007634,-0.011649985611438762,-0.05045055550787031,0.027150584284992785,-0.031050270559654536,0.007750299336777011,-0.02550002932548523,67.21314038361935,26.927618222264364,0.019400284948215774,7,-0.0072500258684158325,0.03937499225139618,0.0638749897480011,0.06987498700618744,-0.0885000228881836,1,-0.0919395605921729,2.5757464101869068,0.4037500023841858,1.2799990463247741,0.39849999547004705,2.6521637723937683,0.3935000002384186,-0.0919395605921729
3133,2011-07-06,0.3917500078678131,0.3975000083446503,0.3869999945163727,0.3967500030994415,529580000.0,-0.013224198283776634,2.230770641528774,0.7999999999999912,36.9047588637083,29.999459842816428,0.0031338117308656877,0.01813095913350271,0.06284842287041498,0.08748773962474732,27.823192773270293,0.010500013828277643,-0.034624350382191804,-0.013912492990493797,-0.04769830252987167,0.01987331654888408,-0.030805397760182762,0.002980411779195169,-0.01954002201557159,49.999999999999915,8.024778513244577,0.016892904769688948,7,-0.0020000189542770386,0.04462499916553497,0.07256249338388443,0.07512499392032623,-0.056500017642974854,2,-0.05488199307581931,-1.0377330481312372,0.3970000147819519,2.5757464101869068,0.4037500023841858,1.2799990463247741,0.39849999547004705,-0.05488199307581931
3134,2011-07-07,0.3932499885559082,0.3957499861717224,0.386249989271164,0.39375001192092896,986136000.0,0.003828923185628108,3.2222472416122248,0.10000476837613062,43.74999595076914,32.317063871854806,0.001782037654028068,0.013711048441666485,0.059736079758536564,0.08377108065244543,29.647793451471394,0.009499996900558416,-0.028757558013778273,-0.010112512111663807,-0.040347330860282415,0.0201223066369548,-0.025229921485973084,0.005004897262645469,-0.020344202315807358,33.7349103417567,-11.136389159618133,0.0151174093743093,7,-0.003999993205070496,0.04225000739097595,0.0767500251531601,0.07362501323223114,-0.07124999165534968,3,-0.14812455665965396,2.230770641528774,0.3917500078678131,-1.0377330481312372,0.3970000147819519,2.5757464101869068,0.4037500023841858,-0.14812455665965396
3135,2011-07-08,0.3857499957084656,0.390500009059906,0.3824999928474426,0.3877499997615814,619516000.0,-0.019071819620349095,1.1333312140634748,3.999821194421266,44.72222065851913,34.79079784310917,0.006956626787718523,0.01833108635596048,0.06550331618967475,0.08913198240748577,30.983079606039787,0.010749995708465576,-0.02545393718835326,-0.01518750488758086,-0.042643635037499794,0.012268625262338073,-0.0289155699625403,-0.0014594398126214214,-0.012162325088262593,13.265311087431424,-32.99821183117878,0.013728065074959465,7,0.0034999996423721313,0.041374996304512024,0.08425001800060272,0.08112500607967377,-0.05149999260902405,4,-0.16072587719264364,3.2222472416122248,0.3932499885559082,2.230770641528774,0.3917500078678131,-1.0377330481312372,0.3970000147819519,-0.16072587719264364
3136,2011-07-11,0.3722499907016754,0.3799999952316284,0.3712500035762787,0.3785000145435333,714388000.0,-0.0349967729280104,-1.1212105886772823,3.1250055879241234,40.7594811406311,36.99972797667684,0.019137874641940444,0.028923197719319393,0.07690871855014447,0.10061621803536319,32.52707251510166,0.01449999213218689,-0.02177158566260462,-0.025900009274482716,-0.053106535702877156,0.0013065171539117237,-0.03950327248867991,-0.012296746060285524,0.03475001454353338,2.7971666537453763,-45.58004411093519,0.013603263214197216,7,0.0168750137090683,0.05087500810623169,0.09831251949071884,0.09462501108646393,-0.04749998450279236,0,-0.19879114251739127,1.1333312140634748,0.3857499957084656,3.2222472416122248,0.3932499885559082,2.230770641528774,0.3917500078678131,-0.19879114251739127
3137,2011-07-12,0.36724999547004705,0.3740000128746033,0.3610000014305115,0.37049999833107,867604000.0,-0.01343182097118012,1.5365796926154545,0.5199984741269145,33.33333333333337,37.91896253869119,0.023821098274255326,0.030962328808859407,0.07931790985162113,0.10321958655567326,34.17427521721144,0.013000011444091852,-0.020734169676111636,-0.028012503683567003,-0.05547754576468816,-0.0005474616024458423,-0.04174502472412761,-0.014279982643006395,0.039035009741783144,17.12326809755903,-31.273173411717796,0.013732521040560592,7,0.016750007867813055,0.04575000703334803,0.1033125147223472,0.09962500631809229,-0.04699999094009405,1,-0.11980939497430199,-1.1212105886772823,0.3722499907016754,1.1333312140634748,0.3857499957084656,3.2222472416122248,0.3932499885559082,-0.11980939497430199
3138,2011-07-13,0.3664999902248383,0.3747499883174896,0.3630000054836273,0.3722499907016754,634368000.0,-0.0020422198896117294,1.186044190624047,1.769229358471171,35.08286692422904,38.42273466380737,0.02377967494374783,0.02827917957653464,0.07763258484328323,0.10062616169025335,36.131671356072594,0.011749982833862305,-0.018765991243073654,-0.02566250860691066,-0.05126436375267235,-6.0653461148973964e-05,-0.03846343617979153,-0.01286158103402979,0.03797361483573913,15.82731283275717,-34.07849557867689,0.012800927572880849,7,0.017500013113021795,0.04287500679492945,0.10575001686811442,0.10037501156330103,-0.06799998879432684,2,-0.15825375137251296,1.5365796926154545,0.36724999547004705,-1.1212105886772823,0.3722499907016754,1.1333312140634748,0.3857499957084656,-0.15825375137251296
3139,2011-07-14,0.35199999809265137,0.3702499866485596,0.3502500057220459,0.3680000007152557,1088996000.0,-0.03956341751412207,-1.0512814242768405,2.782608921000546,21.447706099490233,36.833726279359254,0.03550784850553507,0.03950825374506928,0.0902361362728068,0.11168442319482691,37.72196517914471,0.019999980926513727,-0.0160118529434799,-0.03680000007152556,-0.06495960570237047,-0.008640394440680654,-0.05087980288694799,-0.022720197256103136,0.05073466282272343,4.347806771383257,-39.6223595669233,0.014079802815422444,7,0.026625007390975952,0.04912500083446503,0.12025000900030136,0.11487500369548798,-0.058750003576278687,3,-0.04758524988231472,1.186044190624047,0.3664999902248383,1.5365796926154545,0.36724999547004705,-1.1212105886772823,0.3722499907016754,-0.04758524988231472
3140,2011-07-15,0.3524999916553497,0.35624998807907104,0.3452500104904175,0.3540000021457672,827736000.0,0.0014204362653624791,2.666669978045558,0.09375064028416889,24.999981827842745,35.172311947507055,0.03106317816039028,0.03677878324794798,0.08791924370917664,0.10867667727072505,39.0513808451401,0.010999977588653564,-0.01429633896382665,-0.03368750661611564,-0.06512118360831237,-0.0022538296239189015,-0.04940434511221403,-0.01797066812001724,0.04708558994842538,20.863264311981837,-23.002905384725004,0.01571683849609838,7,0.023625016212463434,0.04012501239776617,0.11700002104043966,0.11437501013278967,-0.0539999902248382,4,-0.08652480986329203,-1.0512814242768405,0.35199999809265137,1.186044190624047,0.3664999902248383,1.5365796926154545,0.36724999547004705,-0.08652480986329203
3141,2011-07-18,0.3449999988079071,0.351749986410141,0.34049999713897705,0.34975001215934753,818200000.0,-0.02127657595741317,1.5714373297002724,3.166653421282566,25.230752640212174,34.0256774931928,0.03280263182025245,0.042500154658118516,0.09346966660513223,0.11403894358979338,40.009485413221654,0.011999994516372625,-0.013970957419677799,-0.03867499977350236,-0.07474916153865685,-0.002600838008347872,-0.05671208065607958,-0.020637918890925144,0.050238737106799325,13.138694388199495,-30.20939771953293,0.01803708088257724,7,0.024000003933906555,0.0442499965429306,0.11781251430511475,0.12075001001358032,-0.014250010251998901,0,-0.031159407958291307,2.666669978045558,0.3524999916553497,-1.0512814242768405,0.35199999809265137,1.186044190624047,0.3664999902248383,-0.031159407958291307
3142,2011-07-19,0.3555000126361847,0.35624998807907104,0.34599998593330383,0.34599998593330383,602224000.0,0.030434822795822436,-1.1578891231240276,-2.0,32.12291479430897,33.49436148548177,0.017653191491985243,0.030823944696543704,0.08056997241916858,0.10122500061583334,40.870648466727744,0.01124998927116394,-0.014638145981952011,-0.026424986124038707,-0.06444821593792183,0.011598243689844412,-0.045436601030980295,-0.00741337121709712,0.034264849400948816,43.79567696536578,0.4882165381000263,0.019011614906941563,7,0.012624979019165039,0.033749982714653015,0.10731250047683716,0.11024999618530273,-0.02950000762939453,1,-0.08649790532854607,1.5714373297002724,0.3449999988079071,2.666669978045558,0.3524999916553497,-1.0512814242768405,0.35199999809265137,-0.08649790532854607
3143,2011-07-20,0.35100001096725464,0.35874998569488525,0.3499999940395355,0.3567500114440918,662956000.0,-0.012658232092765953,-1.2580523595643882,-0.6052615068011845,25.85227051441872,31.505725325887276,0.017617600246958076,0.03324817978178907,0.08222196959377398,0.10317380065980769,41.819108619031766,0.008749991655349731,-0.016583793634070976,-0.028524988889694236,-0.06804044411660154,0.010990466337213067,-0.04828271650314786,-0.008767261276240612,0.03383836458006323,35.29417657406399,-5.624765382534726,0.01975772761345365,7,0.01449999213218689,0.03824998438358307,0.11137499660253525,0.11474999785423279,-0.039000004529953,2,-0.08760685320938733,-1.1578891231240276,0.3555000126361847,1.5714373297002724,0.3449999988079071,2.666669978045558,0.3524999916553497,-0.08760685320938733
3144,2011-07-21,0.3675000071525574,0.3700000047683716,0.3462499976158142,0.351500004529953,1143420000.0,0.04700853467164712,1.2619056742208465,-2.7826089210005285,34.42211183212446,30.3612687896212,-0.0032622102964315336,0.015494887711823946,0.06298280201836542,0.08437627144518822,42.46670697253571,0.023750007152557373,-0.017258762510002523,-0.010724993050098441,-0.050014707896437416,0.028564721796240533,-0.0303698504732679,0.008919864373071018,0.01290453055392643,91.52543400252158,52.84244473781852,0.019644857423169477,7,-0.007250010967254639,0.015749990940093994,0.09068749845027924,0.09825000166893005,-0.04225000739097595,3,-0.18775511395678002,-1.2580523595643882,0.35100001096725464,-1.1578891231240276,0.3555000126361847,1.5714373297002724,0.3449999988079071,-0.18775511395678002
3145,2011-07-22,0.375,0.3762499988079071,0.3659999966621399,0.3707500100135803,737192000.0,0.020408143405366452,2.037043250975752,0.26562433061200924,35.872228675733595,29.818240737965922,-0.013910265205422323,0.005915745132369699,0.05270177770370155,0.07500220343881325,42.71171891914608,0.010250002145767212,-0.017792801745868003,-0.0017124995589256065,-0.03889422736566589,0.03546922824781468,-0.02030336346229572,0.016878364344444508,0.001414083649733111,96.50350000125044,62.328822293367494,0.018590863903370135,7,-0.016625002026557922,0.008249998092651367,0.07724999636411667,0.08675000071525574,-0.04100000858306885,4,-0.21800001462300622,1.2619056742208465,0.3675000071525574,-1.2580523595643882,0.35100001096725464,-1.1578891231240276,0.3555000126361847,-0.21800001462300622
3146,2011-07-25,0.3689999878406525,0.3707500100135803,0.3637500107288361,0.3692499995231629,566920000.0,-0.016000032424926647,3.3076485745464344,-0.05882641684080614,36.13859793915427,30.129936805279353,-0.009409228499948352,0.01052583193036638,0.055285951920693965,0.07943348518370774,43.00457449821528,0.011249989271163885,-0.019785474288537386,-0.006487511098384802,-0.04294782642561479,0.029972804228845185,-0.024717668761999823,0.01174264656523022,0.007250010967254583,76.03303179635533,44.135735890316546,0.018230157663615004,7,-0.010624989867210444,0.006125018000602667,0.07487501949071879,0.08687502145767206,-0.026999980211258046,0,-0.19105688003595678,2.037043250975752,0.375,1.2619056742208465,0.3675000071525574,-1.2580523595643882,0.35100001096725464,-0.19105688003595678
3147,2011-07-26,0.36000001430511475,0.3675000071525574,0.35475000739097595,0.3585000038146973,698276000.0,-0.024390172986738068,-1.8333322295440246,-5.999761592561466,34.84486425355456,30.103492064093302,-0.0017274786234184325,0.018484877378312004,0.06250040325340966,0.08674856700728217,42.83969500502513,0.01424998044967657,-0.021810231315804285,-0.014224985241889976,-0.051009169307418833,0.022559198823638882,-0.032617077274654405,0.004167106790874453,0.01624998450279236,45.83338714307995,15.555683822507792,0.01839209203276444,7,-0.0016250163316726685,0.014249980449676514,0.07406248897314072,0.08787499368190765,-0.027250021696090698,1,-0.08125006829698611,3.3076485745464344,0.3689999878406525,2.037043250975752,0.375,1.2619056742208465,0.3675000071525574,-0.08125006829698611
3148,2011-07-27,0.3465000092983246,0.3567500114440918,0.3454999923706055,0.35499998927116394,652212000.0,-0.03750001241763379,-1.142857953803635,-5.666613685130941,29.97859082333305,31.051368144520282,0.009652214485797117,0.0303097733361955,0.0744725320690861,0.0985119824097399,42.791690104355204,0.014500021934509222,-0.022808469765838002,-0.025674991309642792,-0.06388634753911349,0.012536364919827903,-0.04478066942437814,-0.006569313194907445,0.026174989342689525,3.252086889016,-25.48996762417876,0.019105678114735358,7,0.011874988675117493,0.027749985456466675,0.08318749815225601,0.10137499868869781,-0.014500021934509277,2,-0.05916306996079945,-1.8333322295440246,0.36000001430511475,3.3076485745464344,0.3689999878406525,2.037043250975752,0.375,-0.05916306996079945
3149,2011-07-28,0.34575000405311584,0.3529999852180481,0.3397499918937683,0.3452500104904175,648176000.0,-0.0021645172441049354,-1.3043405022844068,-0.05882291067697011,31.8181830496829,31.808946058058076,0.010529738833239488,0.02877432330928814,0.07371086061540366,0.09761916860940578,42.637720553573814,0.013249993324279785,-0.022737758634648997,-0.024037496745586417,-0.06260400393608173,0.014529010444908896,-0.04332075034083405,-0.004754243150338788,0.023707494437694543,16.43838636376626,-13.67224953472958,0.019283253595247653,7,0.012249991297721863,0.028124988079071045,0.08093750476837158,0.10212500393390656,-0.022749990224838257,3,-0.09761387482335171,-1.142857953803635,0.3465000092983246,-1.8333322295440246,0.36000001430511475,3.3076485745464344,0.3689999878406525,-0.09761387482335171
3150,2011-07-29,0.34575000405311584,0.3490000069141388,0.34049999713897705,0.3422499895095825,677656000.0,0.0,-1.4285744696250442,7.000119210824343,36.26943405223343,33.035466214949324,0.010584649699959592,0.025950284761119435,0.07183757765724114,0.09632691531565712,42.871139164275604,0.008500009775161743,-0.02300267104088788,-0.021399997174739838,-0.05889890757286581,0.016098913223386135,-0.040149452373802796,-0.002650541975676879,0.020142593646049478,19.3548666202648,-13.623708455948567,0.01874945519906298,7,0.012249991297721863,0.028124988079071045,0.08043750375509262,0.10212500393390656,-0.016250014305114746,4,-0.05929140723418502,-1.3043405022844068,0.34575000405311584,-1.142857953803635,0.3465000092983246,-1.8333322295440246,0.36000001430511475,-0.05929140723418502
3151,2011-08-01,0.3642500042915344,0.3652499914169312,0.35074999928474426,0.35374999046325684,1019620000.0,0.05350686918741587,1.3200009536752142,2.9999914850861282,48.63636745401702,34.87029428825022,-0.0054731355595560305,0.004573816164374411,0.05185018971480981,0.07679278248036947,42.82252397744543,0.019499987363815363,-0.02008331399016039,-0.0009249970316886902,-0.034234192032446875,0.032384197969069495,-0.01757959453206781,0.01572960046869043,-0.024500012397766113,88.28828441817306,51.102181444353874,0.016654597500379096,8,-0.006250008940696716,0.009124994277954102,0.06193750351667404,0.08362500369548798,-0.008000016212463379,0,-0.08304739195113942,-1.4285744696250442,0.34575000405311584,-1.3043405022844068,0.34575000405311584,-1.142857953803635,0.3465000092983246,-0.08304739195113942
3152,2011-08-02,0.3605000078678131,0.3844999969005585,0.3605000078678131,0.3617500066757202,1356432000.0,-0.010295117033739087,-37.40001907350461,-0.11904734873212573,47.345139978637235,37.25839089538561,-0.001049688783668845,0.005743594937009877,0.05378871240151367,0.07996333949486889,42.44200067605319,0.023999989032745417,-0.017905766775399234,-0.002849993109703075,-0.03263005813743691,0.026930071918030762,-0.01774002562357002,0.012040039404163871,-0.02024001598358155,46.368745592087116,6.213180046446162,0.014890032513866924,8,0.0016249865293502808,0.012874990701675415,0.06568749994039536,0.08737500011920929,-0.006000012159347534,1,-0.05131761396577317,1.3200009536752142,0.3642500042915344,-1.4285744696250442,0.34575000405311584,-1.3043405022844068,0.34575000405311584,-0.05131761396577317
3153,2011-08-03,0.3702499866485596,0.3714999854564667,0.3577499985694885,0.36125001311302185,765236000.0,0.02704571031333125,1.3913080660835764,-7.199985694871656,58.42955884838833,39.92588500830382,-0.008696420057445142,-0.0060077173316215315,0.0423193255777376,0.06963284156936855,41.854601814490906,0.01374998688697815,-0.014793254488117247,0.00797498673200614,-0.018898930038472983,0.03484890350248526,-0.005461971653233422,0.0214119451172457,-0.028220394563674978,68.15640523428623,22.50181974272334,0.013436958385239556,8,-0.008124992251396235,0.0031250119209288996,0.047312512993812506,0.07200001180171961,-0.023249983787536732,2,-0.1012829045018453,-37.40001907350461,0.3605000078678131,1.3200009536752142,0.3642500042915344,-1.4285744696250442,0.34575000405311584,-0.1012829045018453
3154,2011-08-04,0.3350000083446503,0.3634999990463257,0.3350000083446503,0.3634999990463257,979732000.0,-0.09520588676582042,-1.000000000000004,-3.1666749451138694,43.88112245174423,40.81576209452722,0.02398041408059326,0.025986928975105517,0.07534842142585302,0.10403155305284867,41.568513884855356,0.0352499783039093,-0.013698904410862633,-0.024362492561340265,-0.04968278771466755,0.0009578025919870226,-0.03702264013800388,-0.01170234498467665,0.0494999885559082,0.0,-46.77503479976106,0.012660147576663644,8,0.0247499942779541,0.035999998450279236,0.08256249129772181,0.10724999010562891,0.020249992609023992,3,-0.008955286286884467,1.3913080660835764,0.3702499866485596,-37.40001907350461,0.3605000078678131,1.3200009536752142,0.3642500042915344,-0.008955286286884467
3155,2011-08-05,0.32374998927116394,0.3470000028610229,0.3149999976158142,0.3427500128746033,1270588000.0,-0.033582145651507855,1.3272728060887815,0.6666677123625334,42.75979100394143,41.551450212836905,0.030392161805648188,0.03410235057616251,0.08402373384900275,0.1145718013526208,41.38209427992774,0.032000005245208685,-0.011860725380837711,-0.03251251131296157,-0.0593651636750413,-0.005659858950881835,-0.04593883749400146,-0.019086185131921674,0.0597600078582764,12.589916180431398,-36.851977281377586,0.013426326181039875,8,0.0260000079870224,0.037250012159347534,0.0897500142455101,0.1185000091791153,0.03949999809265137,4,-0.0023165265412817826,-1.000000000000004,0.3350000083446503,1.3913080660835764,0.3702499866485596,-37.40001907350461,0.3605000078678131,-0.0023165265412817826
3156,2011-08-08,0.2982499897480011,0.3190000057220459,0.29624998569488525,0.30799999833106995,1084180000.0,-0.07876447990181945,-2.3090898056674196,0.5131577089885246,32.302925068743434,41.269012525635674,0.050065822960839,0.05668022761015251,0.10622889350245329,0.13925843639478874,40.99315731076355,0.027500003576278687,-0.012686617091269281,-0.05431251078844068,-0.09061854921869089,-0.018006472358190473,-0.07246553000356581,-0.03615949157331555,0.0825196074008942,2.266293256841277,-45.91153002402794,0.01815301921512511,8,0.042125001549720764,0.0533750057220459,0.11481250822544098,0.14400000870227814,0.08375000953674316,0,0.10477787451528142,1.3272728060887815,0.32374998927116394,-1.000000000000004,0.3350000083446503,1.3913080660835764,0.3702499866485596,0.10477787451528142
3157,2011-08-09,0.3232499957084656,0.32374998927116394,0.30000001192092896,0.30399999022483826,1329832000.0,0.08382231959701869,1.3456776314724412,-1.9743577987259902,42.38682555572962,42.64770527367974,0.021573271441951758,0.029739601716883945,0.07760857217622025,0.11345045338502496,40.15516909921979,0.025499999523162842,-0.013873676838755733,-0.027112504839897134,-0.0649704399986033,0.010745430318809035,-0.04604147241925022,-0.00818353726054405,0.052448424753189116,35.88041209186164,-13.351791473195696,0.01892896757935307,8,0.017124995589256287,0.02837499976158142,0.0898125022649765,0.11900000274181366,0.06424999237060547,1,0.10208814480655914,-2.3090898056674196,0.2982499897480011,1.3272728060887815,0.32374998927116394,-1.000000000000004,0.3350000083446503,0.10208814480655914
3158,2011-08-10,0.3084999918937683,0.3227500021457672,0.30674999952316284,0.3137499988079071,1140052000.0,-0.04563032949890611,-2.6571469443223967,-0.2727275542131183,33.65650283477096,42.85196302757841,0.03393470769422363,0.042079011217848294,0.088057010096385,0.12739430994170592,39.33917772766936,0.016499996185302734,-0.015300983460132311,-0.03896250873804091,-0.0803379693683563,0.002412951892274473,-0.059650239053198606,-0.01827477842288322,0.06243152248188022,18.215618984142065,-24.60650735478514,0.020687730315157686,8,0.03187499940395355,0.03837500512599945,0.10456250607967377,0.13375000655651093,0.078000009059906,2,0.149108606234704,1.3456776314724412,0.3232499957084656,-2.3090898056674196,0.2982499897480011,1.3272728060887815,0.32374998927116394,0.149108606234704
3159,2011-08-11,0.33524999022483826,0.3397499918937683,0.3084999918937683,0.3084999918937683,1078792000.0,0.08670988341640307,-1.3364487439016646,-5.095231067035269,40.05005895563997,43.272032461290244,0.006189546216507635,0.014766910460235594,0.057952946751100076,0.09992964486900946,37.72632341077526,0.03125,-0.015397004100828171,-0.011375010013580322,-0.05304082312423197,0.030290803097071328,-0.03220791656890615,0.009457896541745503,0.03120063242996446,76.84727357289506,39.1294345978746,0.020832906555325825,8,0.005125001072883606,0.010749995708465576,0.07781250774860382,0.10700000822544098,0.04325002431869507,3,0.035048510003846456,-2.6571469443223967,0.3084999918937683,1.3456776314724412,0.3232499957084656,-2.3090898056674196,0.2982499897480011,0.035048510003846456
3160,2011-08-12,0.3219999969005585,0.3714999854564667,0.3167499899864197,0.3709999918937683,3195784000.0,-0.03952272546046465,1.1900006020071274,-1.8317756280491657,38.647342856065116,42.16214083929559,0.0175632786243764,0.026999016056492242,0.06769829125607058,0.11250441342388812,35.32788730597034,0.054749995470047,-0.01395419237021056,-0.02310000360012049,-0.06607258407836031,0.01987257687811933,-0.0445862938392404,-0.0016137133610005794,-0.025750011205673273,34.21928410266897,1.29237239399027,0.021486290239119913,8,0.018374994397163336,0.021375000476837103,0.0903749987483024,0.12025000154972071,0.04675000905990595,4,0.10326088314648096,-1.3364487439016646,0.33524999022483826,-2.6571469443223967,0.3084999918937683,1.3456776314724412,0.3232499957084656,0.10326088314648096
3161,2011-08-15,0.33425000309944153,0.3350000083446503,0.32350000739097595,0.3252499997615814,864152000.0,0.03804349787825023,1.1904734873212446,-0.18367355627500148,43.87633474366954,41.77671803541029,0.0006819656794918583,0.014653654150997786,0.05248923357273244,0.09949985623702662,32.67180807591886,0.013000011444091797,-0.01258964157069098,-0.010312497615814209,-0.05355839676897639,0.03293340153734797,-0.03193544719239527,0.011310451960766854,-0.03649501740932465,47.90210329447081,15.921723917382366,0.02162294957658108,8,-0.00037501752376556396,0.0061249881982803345,0.07393749058246613,0.10799999535083771,0.027500003576278687,0,0.08676135825119524,1.1900006020071274,0.3219999969005585,-1.3364487439016646,0.33524999022483826,-2.6571469443223967,0.3084999918937683,0.08676135825119524
3162,2011-08-16,0.32475000619888306,0.3350000083446503,0.3187499940395355,0.3305000066757202,716868000.0,-0.02842183040378954,1.2033912003362015,-0.6388887049240041,44.727271518759714,40.25424166545155,0.005115473855257624,0.022906233634119366,0.0591730980099911,0.10761556616066342,30.36931357488597,0.0162500143051148,-0.012324961823371672,-0.01827499419450762,-0.06206664119081118,0.025516652801795936,-0.0401708176926594,0.0036208293036441574,-0.02552012051343916,27.799244148502588,-7.492238496683299,0.021895823498151785,8,0.009124979376792908,0.015624985098838806,0.08137499541044235,0.11737500131130219,0.012999981641769465,1,0.17628942877001896,1.1904734873212446,0.33425000309944153,1.1900006020071274,0.3219999969005585,-1.3364487439016646,0.33524999022483826,0.17628942877001896
3163,2011-08-17,0.320250004529953,0.33125001192092896,0.3160000145435333,0.3257499933242798,553328000.0,-0.013856817807646693,-1.1785759141350602,0.956519710995242,43.92857092172916,40.25951371767211,0.0019859514449956372,0.02633459158019774,0.06075467410907198,0.11093056701012433,28.220380192937,0.01524999737739563,-0.015220953637473167,-0.02123749554157256,-0.06599870088895188,0.02352370980580676,-0.043618098215262247,0.0011431071321171271,-0.019574716849088625,18.650815613958653,-18.239534916170097,0.022380602673689673,8,0.013624981045722961,0.02012498676776886,0.07824999839067459,0.11675000190734863,0.024499982595443726,2,0.20999213925952698,1.2033912003362015,0.32475000619888306,1.1904734873212446,0.33425000309944153,1.1900006020071274,0.3219999969005585,0.20999213925952698
3164,2011-08-18,0.2985000014305115,0.3087500035762787,0.2949999868869781,0.3057500123977661,802564000.0,-0.0679156995840331,1.0754752629353475,1.318186497894868,39.8058238693538,39.93129514716237,0.020130924480008305,0.044955112808977515,0.07966825782251985,0.13108163038246146,27.25703589454319,0.02525001764297491,-0.01855957940018982,-0.039537498354911826,-0.08644201641807153,0.0073670197082478794,-0.06298975738649165,-0.016085239323332,0.0729999840259552,4.575182495401162,-33.106754277012016,0.02345225903157985,8,0.03474998474121094,0.041249990463256836,0.09818749874830246,0.13850000500679016,0.04699999094009405,3,0.294807367173995,-1.1785759141350602,0.320250004529953,1.2033912003362015,0.32475000619888306,1.1904734873212446,0.33425000309944153,0.294807367173995
3165,2011-08-19,0.2932499945163727,0.3097499907016754,0.29124999046325684,0.29350000619888306,761332000.0,-0.017587962777149135,-7.705841929218061,0.034484317836149136,33.75285730633638,40.092398729117136,0.02302036308031613,0.04613179286632413,0.08212354844011827,0.1347458130341026,26.80653247907655,0.01850000023841858,-0.024787066797937685,-0.040700004994869254,-0.08828527838305766,0.006885268393319155,-0.06449264168896346,-0.01690736830077505,0.07671999096870424,4.57143596726718,-25.605811228891543,0.023792636694094208,8,0.038124993443489075,0.04462499916553497,0.09662500768899918,0.13837501406669617,0.05274999141693115,4,0.2907076611126791,1.0754752629353475,0.2985000014305115,-1.1785759141350602,0.320250004529953,1.2033912003362015,0.32475000619888306,0.2907076611126791
3166,2011-08-22,0.2985000014305115,0.3050000071525574,0.2952499985694885,0.30149999260902405,611876000.0,0.01790283721163277,-1.0526340555954663,11.99940398140422,35.90908936971475,39.37265026400438,0.019902511565408343,0.03723853450218634,0.07428369658726175,0.12821181957402655,26.232539772603552,0.011750012636184692,-0.026473101042069125,-0.031924998760223366,-0.0790204001093694,0.01517040258892266,-0.05547269943479638,-0.008377298085650353,0.06832118425369266,16.571446866397753,-11.080248644973118,0.023547700674573013,8,0.03287498652935028,0.03937499225139618,0.085875004529953,0.13062500953674316,0.03700000047683716,0,0.23534339763246748,-7.705841929218061,0.2932499945163727,1.0754752629353475,0.2985000014305115,-1.1785759141350602,0.320250004529953,0.23534339763246748
3167,2011-08-23,0.3307499885559082,0.3310000002384186,0.30524998903274536,0.3057500123977661,938312000.0,0.10804015735626149,1.0196087597792525,-8.33334989022779,41.85567073657818,40.28366891976073,-0.012484611301028348,0.0028299447879222006,0.039861928677776104,0.09484835122167001,24.7818122460668,0.032499998807907104,-0.026431275973712864,0.0017874896526336448,-0.04321083988684499,0.04678581919211228,-0.020711675117105643,0.024286654422372933,0.03304834931945805,98.74994225803135,73.07317535167178,0.02249916476973931,8,0.0006249994039535522,0.007125005125999451,0.04837501049041748,0.09600001573562622,-0.003499984741210882,1,0.0937264374676523,-1.0526340555954663,0.2985000014305115,-7.705841929218061,0.2932499945163727,1.0754752629353475,0.2985000014305115,0.0937264374676523
3168,2011-08-24,0.32600000500679016,0.3310000002384186,0.3174999952316284,0.33000001311302185,687500000.0,-0.014361250834375006,3.500014901205011,-0.16000047683761295,47.877357827467044,41.15336879440818,-0.00557775657576709,0.006287749927536224,0.042227326571923296,0.09854971442208038,22.89228911849702,0.013500005006790161,-0.02221303529152463,-0.0019374936819076538,-0.0461814001474235,0.042306412783608194,-0.024059446914665605,0.020184459550850298,0.034896398972091736,87.42139873698164,56.08025543545944,0.02212195323275793,8,0.005374982953071594,0.011874988675117493,0.05268748849630356,0.10074999928474426,-0.013249993324279785,2,0.036042891574856295,1.0196087597792525,0.3307499885559082,-1.0526340555954663,0.2985000014305115,-7.705841929218061,0.2932499945163727,0.036042891574856295
3169,2011-08-25,0.31200000643730164,0.3252499997615814,0.3115000128746033,0.31949999928474426,690968000.0,-0.042944780228444834,-2.2352986550355816,1.8749944120758766,47.26426466184111,42.110804550605515,0.005338837912268246,0.018582368736654253,0.05392909358297354,0.11166850392841887,20.782823478188615,0.014499992132186834,-0.02188639878411691,-0.01424999237060548,-0.058206910697451375,0.029706925956240415,-0.03622845153402843,0.007728466792817468,0.04611054100095524,52.20128521077921,17.724507755935882,0.021978459163422948,8,0.0011249929666519165,0.025874987244606018,0.06537499278783798,0.11474999785423279,-0.01675000786781311,3,0.10496788465508056,3.500014901205011,0.32600000500679016,1.0196087597792525,0.3307499885559082,-1.0526340555954663,0.2985000014305115,0.10496788465508056
3170,2011-08-26,0.3252499997615814,0.3285000026226044,0.30524998903274536,0.3107500076293945,732660000.0,0.04246792644519526,1.2142872348125158,-1.9333341280626957,56.66666961010612,43.53195286909847,-0.008271497146316809,0.003918736450030658,0.03895490078723862,0.0975934279520338,18.654260403647925,0.023250013589859064,-0.018100034629123296,2.50011682510487e-05,-0.04296272770871684,0.04301273004521894,-0.021468863270232896,0.021518865606734994,0.030186125397675456,83.91608333312493,43.49091918616807,0.021493864438483955,8,-0.012125000357627869,0.012624993920326233,0.04649999737739563,0.101500004529953,-0.002750009298324585,4,0.06225977747538192,-2.2352986550355816,0.31200000643730164,3.500014901205011,0.32600000500679016,1.0196087597792525,0.3307499885559082,0.06225977747538192
3171,2011-08-29,0.33399999141693115,0.33524999022483826,0.3267500102519989,0.3345000147819519,601528000.0,0.0269023571460838,7.500089408118257,-0.03448438871292935,52.88590533148829,44.43846773717942,-0.019065638005609065,-0.007603546024766206,0.028853096220449848,0.08810875932246365,17.673700044713573,0.009999990463256836,-0.01719965119816419,0.010287493467330933,-0.028877566758555573,0.04945255369321744,-0.00929503664561232,0.029870023580274185,0.01886868835448574,95.83333747254461,52.56818599386385,0.019582530112943267,8,-0.020750001072883606,0.0038750022649765015,0.03681250661611557,0.09275001287460327,0.0,0,0.035928128217803224,1.2142872348125158,0.3252499997615814,-2.2352986550355816,0.31200000643730164,3.500014901205011,0.32600000500679016,0.035928128217803224
3172,2011-08-30,0.3420000076293945,0.34474998712539673,0.3294999897480011,0.3317500054836273,684760000.0,0.023952144964210387,-1.0677915418171091,-20.499046370246642,59.33148154912319,46.14990225133431,-0.027224346961427337,-0.017982575016871005,0.019719486124927188,0.07915765330845986,17.81188524070994,0.01524999737739563,-0.014618787568872083,0.019212509691715174,-0.017061401045246727,0.055486420428677075,0.0010755543232341958,0.03734946506019615,0.00840392456969602,93.0380262562244,44.67910275964256,0.018136955368480964,8,-0.024000018835067694,-0.004125013947486822,0.024749994277954157,0.08474999666213995,0.0052500069141388495,1,-0.01900586426035855,7.500089408118257,0.33399999141693115,1.2142872348125158,0.3252499997615814,-2.2352986550355816,0.31200000643730164,-0.01900586426035855
3173,2011-08-31,0.33274999260902405,0.3479999899864197,0.33000001311302185,0.34450000524520874,705808000.0,-0.027046826941577562,-1.0869572729016108,-1.1463424562342146,49.22839579985937,47.19685468805716,-0.01789677854522248,-0.012317539113203102,0.027431027345629633,0.08761268257524413,17.8718963076674,0.017999976873397827,-0.01446186955969092,0.011837494373321544,-0.017276744640839226,0.040951733387482314,-0.0027196251337588406,0.02639461388040193,0.015287781920633126,64.32749231065243,18.763648031053194,0.014557119507080394,8,-0.013125002384185791,0.005125001072883606,0.03356250375509262,0.09400001168251038,0.020999997854232788,2,-0.016528892311018395,-1.0677915418171091,0.3420000076293945,7.500089408118257,0.33399999141693115,1.2142872348125158,0.3252499997615814,-0.016528892311018395
3174,2011-09-01,0.3319999873638153,0.34450000524520874,0.3317500054836273,0.3372499942779541,762312000.0,-0.002253960215981121,-3.4348051436479263,0.44680861856872917,53.34447813845339,49.37370144718127,-0.013292964204071,-0.012441704411130183,0.026779431872491488,0.08764708108333652,16.903022061922428,0.012749999761581421,-0.013891840392959098,0.01123749017715453,-0.017600749444741604,0.04007572979905066,-0.003181629633793537,0.025656609988102597,0.01600000262260437,62.573094115383434,14.930883511021136,0.014419119810948074,9,-0.010374993085861206,0.005875006318092346,0.03431250900030136,0.08887502551078796,0.03750002384185791,3,-0.057981856668597564,-1.0869572729016108,0.33274999260902405,-1.0677915418171091,0.3420000076293945,7.500089408118257,0.33399999141693115,-0.057981856668597564
3175,2011-09-02,0.3230000138282776,0.32899999618530273,0.320499986410141,0.3244999945163727,471356000.0,-0.027108355054469624,-1.6153733293597121,0.2857102309818859,46.15384928887063,50.51200810486525,0.0004144241691160233,-0.003689985474533919,0.03386553026003475,0.09585188957690371,15.240740392589789,0.011500000953674316,-0.012952543917840342,0.002275015413761128,-0.026548814475066407,0.031098845302588662,-0.012136899530652667,0.016686930358174923,0.02499997615814209,9.091007610970287,-36.92717590572336,0.014411914944413776,9,0.0036249756813049316,0.014874979853630066,0.04293747991323471,0.09749999642372131,0.042499989271163885,4,-0.08591335625620844,-3.4348051436479263,0.3319999873638153,-1.0869572729016108,0.33274999260902405,-1.0677915418171091,0.3420000076293945,-0.08591335625620844
3176,2011-09-06,0.3294999897480011,0.33024999499320984,0.3095000088214874,0.3125,696248000.0,0.020123763595809585,1.243241719384558,-11.3334724126284,51.65793539853259,51.60114862286019,-0.0013698142283919967,-0.0081464218880557,0.025866545501098237,0.08843079314844021,13.098806833704197,0.020749986171722412,-0.008699475907094578,0.007212491333484672,-0.019813456775997995,0.03423843944296734,-0.006300482721256662,0.020725465388226005,0.01623000025749205,51.94802782067508,3.4755147979482572,0.013512974054741327,9,-0.002875000238418579,0.008375003933906555,0.0364375039935112,0.0910000205039978,0.03575000166893011,1,-0.021244308050199945,-1.6153733293597121,0.3230000138282776,-3.4348051436479263,0.3319999873638153,-1.0869572729016108,0.33274999260902405,-0.021244308050199945
3177,2011-09-07,0.35624998807907104,0.3659999966621399,0.3465000092983246,0.35624998807907104,1606620000.0,0.08118360899351806,-1.0000030566551024,0.0,60.876130890394606,53.04545674096325,-0.026957067068295315,-0.03404277289102986,-0.0018365678788816453,0.060606489093587734,11.090499593439935,0.036500006914138794,-0.0014856691220158091,0.03231249004602432,0.0013032105634692148,0.06332176952857943,0.01680785030474674,0.047817129787301904,-0.06499999761581421,82.7433439267865,29.238721586217324,0.015504639741277563,9,-0.020624995231628418,-0.01837499439716339,0.009437508881092072,0.06425002217292786,0.03025001287460327,2,-0.062456133071368436,1.243241719384558,0.3294999897480011,-1.6153733293597121,0.3230000138282776,-3.4348051436479263,0.3319999873638153,-0.062456133071368436
3178,2011-09-08,0.3544999957084656,0.36125001311302185,0.3487499952316284,0.3527500033378601,880164000.0,-0.0049122594502853945,-1.5641039748621453,100.0,69.24399160373017,55.48764862339537,-0.02317645677450253,-0.03021923376204405,-0.0011522116580235386,0.06118125691292442,8.973660934405684,0.012500017881393433,0.005292072981330942,0.028262497484684013,-0.004688607815654222,0.06121360278502225,0.011786944834514868,0.04473805013485316,-0.061755005121231055,79.64601163082035,19.127941723234017,0.016475552650169124,9,-0.01887500286102295,-0.02312500774860382,0.013250000774860382,0.06600001454353333,0.03850001096725464,3,-0.020451287031592824,-1.0000030566551024,0.35624998807907104,1.243241719384558,0.3294999897480011,-1.6153733293597121,0.3230000138282776,-0.020451287031592824
3179,2011-09-09,0.3470000028610229,0.3610000014305115,0.3440000116825104,0.351500004529953,869828000.0,-0.021156538612797426,-2.2380982115741044,-2.5714407356948548,68.1895206715258,56.76796540799756,-0.011387077736794204,-0.02297159002697835,0.004979595439978057,0.06769797295467023,7.732042042397944,0.0169999897480011,0.008433693341357795,0.020175004005432096,-0.013854043383174752,0.05420405139403894,0.003160480311128644,0.03718952769973555,-0.052789912152290286,66.3716851502643,-1.172726174033798,0.017014523694303424,9,-0.009250000119209234,-0.01562501490116114,0.020749993622303065,0.07350000739097601,0.026499986648559626,4,0.019452413678905378,-1.5641039748621453,0.3544999957084656,-1.0000030566551024,0.35624998807907104,1.243241719384558,0.3294999897480011,0.019452413678905378
3180,2011-09-12,0.3552500009536743,0.3582499921321869,0.3422499895095825,0.3422499895095825,916480000.0,0.0237752104456197,-1.461536698088985,-2.8888903606079315,68.8225635031971,58.5387052048541,-0.016689089120318135,-0.030148593587282557,-0.004732121181548976,0.058530631360871,7.999855370661601,0.01600000262260437,0.010416022780776746,0.026762501895427726,-0.009452668744482529,0.06297767253533798,0.008654916575472626,0.044870087215382826,-0.059604112125873576,80.97345482837287,6.692915751274057,0.018107585319955124,9,-0.017499998211860657,-0.02387501299381256,0.010125003755092676,0.06287501752376556,0.031749993562698364,0,0.0401126255137072,-2.2380982115741044,0.3470000028610229,-1.5641039748621453,0.3544999957084656,-1.0000030566551024,0.35624998807907104,0.0401126255137072
3181,2011-09-13,0.3632499873638153,0.3650000095367432,0.3527500033378601,0.3582499921321869,853836000.0,0.022519314253806932,1.8823409790542995,0.384614679235594,62.84585734502842,58.92919140439913,-0.022466188974504475,-0.037802743961077134,-0.014300252357783538,0.04943095984232443,8.38974572273134,0.012250006198883112,0.014088556506559546,0.03331248909235002,-0.0060588402096285465,0.07268381839432858,0.013626824441360763,0.05299815374333927,-0.06619701637932779,88.42101696786871,16.523704134951075,0.01968566465098927,9,-0.025499984622001648,-0.03187499940395355,-0.0078749880194664,0.04487502574920654,0.01600000262260437,1,0.00619412474575709,-1.461536698088985,0.3552500009536743,-2.2380982115741044,0.3470000028610229,-1.5641039748621453,0.3544999957084656,0.00619412474575709
3182,2011-09-14,0.38199999928474426,0.3867500126361847,0.3725000023841858,0.37275001406669617,1547192000.0,0.05161737804040101,-1.9230764528237294,1.8499988079059677,69.92883075583808,61.229239732841194,-0.03905226875088119,-0.05485633086257846,-0.034215258448423824,0.02969908791406012,8.906761552797066,0.023500025272369385,0.01513343013426971,0.04920000135898589,0.0035867569421074164,0.09481324577586436,0.02639337915054668,0.0720066235674251,-0.08356808778670372,89.32581824075308,18.591126178510336,0.022806622208439233,9,-0.0338749885559082,-0.0429999977350235,-0.03600000590085983,0.01675000786781311,-0.02175000309944153,2,-0.043848188217737505,1.8823409790542995,0.3632499873638153,-1.461536698088985,0.3552500009536743,-2.2380982115741044,0.3470000028610229,-0.043848188217737505
3183,2011-09-15,0.38749998807907104,0.39250001311302185,0.3840000033378601,0.390500009059906,752908000.0,0.014397876451897718,1.4285641300738243,-0.32432711081326643,78.59849096323182,64.03524115781659,-0.040196313965526254,-0.0580352950836317,-0.04067110140956248,0.023123491238853322,9.406343289176617,0.010500013828277588,0.016903009730640184,0.05133749097585677,5.6722263371999926e-05,0.10261825968834154,0.025697106619614385,0.07697787533209915,-0.0855353525355047,90.04970609882741,16.269622143317747,0.02564038435624238,9,-0.036499977111816406,-0.0456249862909317,-0.041499994695186615,0.011250019073486328,-0.025499999523162842,3,-0.002580612015896877,-1.9230764528237294,0.38199999928474426,1.8823409790542995,0.3632499873638153,-1.461536698088985,0.3552500009536743,-0.002580612015896877
3184,2011-09-16,0.3865000009536743,0.4025000035762787,0.3844999969005585,0.3882499933242798,1391588000.0,-0.002580612015896877,-5.260871368004331,0.5833267106413415,75.57412743853439,67.30416095222367,-0.03425475374202552,-0.05281224991923017,-0.04070665229009701,0.022835538628403373,9.217271559769102,0.01800000667572016,0.01682417206191844,0.0459375038743019,-0.00681685759483136,0.09869186534343516,0.01956032313973527,0.07231468460886853,-0.07910324275594066,73.44398524970877,0.9069572322703721,0.026377180734566637,9,-0.03049999475479126,-0.039625003933906555,-0.042875006794929504,0.012250006198883057,-0.011000007390975897,4,0.016817608553705954,1.4285641300738243,0.38749998807907104,-1.9230764528237294,0.38199999928474426,1.8823409790542995,0.3632499873638153,0.016817608553705954
3185,2011-09-19,0.3785000145435333,0.38275000452995295,0.3687500059604645,0.3799999952316284,968204000.0,-0.02069854176041741,3.0000000000000475,0.8571355585831063,68.69749998434752,69.19744590620309,-0.019617125888994225,-0.040156946413667294,-0.03361473079969313,0.029487990353420257,8.575725209890894,0.01774999499320984,0.01968473953272748,0.03367501646280291,-0.016706186471821316,0.08405621939742713,0.008484414995490797,0.05886561793011502,-0.06349499671551606,51.758816245770014,-17.09478916920336,0.025190601467312123,9,-0.006125018000602722,-0.031625017523765564,-0.03531252592802048,0.020249992609024048,-0.017250001430511475,0,-0.013210105262428495,-5.260871368004331,0.3865000009536743,1.4285641300738243,0.38749998807907104,-1.9230764528237294,0.38199999928474426,-0.013210105262428495
3186,2011-09-20,0.3687500059604645,0.3847500085830689,0.367000013589859,0.38324999809265137,792436000.0,-0.025759598965477526,1.0285693363283162,9.666785877491009,61.07661114669295,69.21972149023625,-0.004150458683962688,-0.026218364809388106,-0.024469593323231953,0.03773626034763827,7.926294767495366,0.017749994993209894,0.02188048499871137,0.020412507653236378,-0.02600983083067082,0.06683484613714358,-0.0027986615887172217,0.04362367689518998,-0.04674538927258631,4.929557364030014,-58.35061599456313,0.023211169241953607,9,0.0036249905824661255,-0.021875008940696716,-0.02687501162290573,0.029124990105628967,-0.0032500028610230047,1,0.04949149358892457,3.0000000000000475,0.3785000145435333,-5.260871368004331,0.3865000009536743,1.4285641300738243,0.38749998807907104,0.04949149358892457
3187,2011-09-21,0.3617500066757202,0.37724998593330383,0.36149999499320973,0.3707500100135803,715252000.0,-0.018983048600939578,-2.315778246248001,0.620690222161019,62.23630267816206,68.44108938739534,0.004147967399990404,-0.01768348443350881,-0.018007087428499324,0.04298297277159485,8.463495693349328,0.015749990940094105,0.026246466931410473,0.011862507462501504,-0.034155644560836196,0.0578806594858392,-0.011146568549167346,0.03487158347417035,-0.03330575903677002,0.6097844638347951,-59.95453353429797,0.023009076011668836,9,0.010624989867210388,-0.014875009655952454,-0.0246250182390213,0.027749985456466675,0.019499987363815308,2,0.04837590321425145,1.0285693363283162,0.3687500059604645,3.0000000000000475,0.3785000145435333,-5.260871368004331,0.3865000009536743,0.04837590321425145
3188,2011-09-22,0.3377499878406525,0.3479999899864197,0.33125001192092896,0.3474999964237213,1314632000.0,-0.06634421117393863,2.1162762329849465,1.0833338852279815,52.028220029779234,66.64538931609017,0.028521467790773802,0.007633312192844743,0.0051896523614049506,0.06518012414859192,8.760213180838186,0.03049999475479126,0.02890868992039758,-0.012725010514259283,-0.057748367487306385,0.03229834645878782,-0.03523668900078286,0.009786667972264296,0.06475001573562617,9.12277428910481,-49.072946403743586,0.02251167848652356,9,0.0291250199079513,0.00912500917911524,-0.0006249994039536078,0.04787500202655787,0.05224999785423279,3,0.06661734760821236,-2.315778246248001,0.3617500066757202,1.0285693363283162,0.3687500059604645,3.0000000000000475,0.3785000145435333,0.06661734760821236
3189,2011-09-23,0.34474998712539673,0.3544999957084656,0.3337500095367432,0.335750013589859,1011440000.0,0.02072538722946371,-2.192310072969962,-0.9230733961779753,57.78174668335739,65.41863189166354,0.02365646988373915,0.0033862764520682376,-0.002081397636727711,0.05677488739212061,8.707415376520617,0.020749986171722357,0.027924082879138612,-0.007362510263919819,-0.0487275358826868,0.03400251535484716,-0.02804502307330331,0.013320002545463672,0.05632501661777495,25.233600087345852,-37.55531817450688,0.020682512809383498,9,0.022125020623207092,0.0021250098943710327,-0.007624998688697815,0.03587500751018524,0.025250017642974854,4,0.0500362641760943,2.1162762329849465,0.3377499878406525,-2.315778246248001,0.3617500066757202,1.0285693363283162,0.3687500059604645,0.0500362641760943
3190,2011-09-26,0.3454999923706055,0.3499999940395355,0.33000001311302185,0.3490000069141388,972124000.0,0.0021755047809066674,6.2727351543492516,-0.38889164837129214,55.97015141139603,64.65466456570438,0.023890301383859502,0.004459791023003201,-0.003115445700413555,0.054665624447629735,8.43672981122068,0.019999980926513672,0.02580501539060648,-0.007625004649162215,-0.04717294682700657,0.03192293752868214,-0.02739897573808442,0.01214896643975999,0.0541785115361213,28.310466739789035,-34.36883500905,0.019773971088922176,9,0.020750015974044744,0.001375004649162237,-0.009000003337860163,0.030874997377395574,0.006000012159347479,0,0.08683068554141382,-2.192310072969962,0.34474998712539673,2.1162762329849465,0.3377499878406525,-2.315778246248001,0.3617500066757202,0.08683068554141382
3191,2011-09-27,0.34599998593330383,0.35725000500679016,0.34325000643730164,0.3542500138282776,781388000.0,0.0014471594030078805,-1.0363653703185924,2.3571410325184936,45.24361711513989,61.91186305007125,0.023117077278647424,0.0051699689701019125,-0.003657744282650699,0.05279148919748228,8.47330185866014,0.013999998569488525,0.024380654800675472,-0.007725010812282551,-0.046405860610107874,0.030955838985542772,-0.027065435711195185,0.011615414086630083,0.05089137834167479,33.86239581795911,-25.193383649215676,0.019340424898912655,9,0.020250022411346436,0.002875015139579773,-0.011374995112419128,0.02562500536441803,-0.0004999935626983087,1,0.044075224854655426,6.2727351543492516,0.3454999923706055,-2.192310072969962,0.34474998712539673,2.1162762329849465,0.3377499878406525,0.044075224854655426
3192,2011-09-28,0.33550000190734863,0.3555000126361847,0.33000001311302185,0.3467499911785126,1236532000.0,-0.030346775875243037,-1.2921382026159112,1.36363045245191,41.84549345244034,57.828196659983305,0.029421345587323733,0.01597717897446649,0.006338553136815861,0.06157886619028741,9.083198796412177,0.025499999523162842,0.02186301116492101,-0.01789999455213548,-0.057101367335559816,0.02130137823128886,-0.037500680943847675,0.0017006918395767179,0.058715708321151694,20.183451120895754,-34.76961694671974,0.019600686391712183,9,0.030750006437301636,0.01837499439716339,-0.0008750110864639282,0.03012499213218689,0.03075000643730169,2,0.08941878098819678,-1.0363653703185924,0.34599998593330383,6.2727351543492516,0.3454999923706055,-2.192310072969962,0.34474998712539673,0.08941878098819678
3193,2011-09-29,0.3272500038146973,0.3472500145435333,0.3187499940395355,0.34150001406669617,866416000.0,-0.02459015810953591,1.2135928622600913,1.2666687859449415,41.57782310047952,54.05082951131054,0.0315432152903814,0.025079862438538825,0.014123684696390526,0.0678792504082551,9.727989203696927,0.028500020503997803,0.019922213408958167,-0.025874993205070418,-0.06575755289687785,0.014007566486737011,-0.04581627305097413,-0.0059337133591667035,0.06439707852918386,22.077941178747455,-30.132376818568158,0.019941279845903718,9,0.024499997496604864,0.026624992489814703,0.0073749870061873835,0.03737498819828028,0.04324999451637268,3,0.16501142733497187,-1.2921382026159112,0.33550000190734863,-1.0363653703185924,0.34599998593330383,6.2727351543492516,0.3454999923706055,0.16501142733497187
3194,2011-09-30,0.3127500116825104,0.32374998927116394,0.3122499883174896,0.3219999969005585,677784000.0,-0.044308607985219295,-1.2438956311385323,0.6491213026847231,32.793520997130514,50.06149851273087,0.038533858972437274,0.04012076302008982,0.027448809004031127,0.0803135436084692,10.495738222110951,0.015000015497207697,0.01446074566172978,-0.03941248655319213,-0.08226052532374517,0.0034355522173609154,-0.06083650593846868,-0.01798846716791558,0.07452324536311006,1.1111626212788503,-45.50025482319941,0.021424019385276532,9,0.03574998676776886,0.04112498462200165,0.02187497913837433,0.051874980330467224,0.055749982595443726,4,0.24700230576104865,1.2135928622600913,0.3272500038146973,-1.2921382026159112,0.33550000190734863,-1.0363653703185924,0.34599998593330383,0.24700230576104865
3195,2011-10-03,0.2952499985694885,0.31850001215934753,0.2952499985694885,0.3087500035762787,949896000.0,-0.05595527564931657,-2.4444451803039837,1.4594623330261722,24.436091826118428,45.99032969933371,0.048034302065748324,0.058431007906205146,0.04330459520405178,0.09558919882342232,11.274736040740214,0.02325001358985901,0.00638077672070736,-0.05552499890327456,-0.1038024044933013,-0.007247593313247813,-0.0796637016982879,-0.031386296108261214,0.08602139697788147,0.0,-39.61578269732511,0.024138702795013362,10,0.040999993681907654,0.05362500250339508,0.030249997973442078,0.06937499344348907,0.08175000548362732,0,0.25317529741254274,-1.2438956311385323,0.3127500116825104,1.2135928622600913,0.3272500038146973,-1.2921382026159112,0.33550000190734863,0.25317529741254274
3196,2011-10-04,0.32249999046325684,0.32249999046325684,0.2867499887943268,0.2879999876022339,1361548000.0,0.09229463852937125,1.0724636929998237,-2.5555548196960163,28.97525690555777,42.29465794682212,0.015124295962483603,0.032284972161652936,0.014886551205376186,0.06599924183665673,11.679400708920642,0.035750001668930054,-0.0007316836286907491,-0.027925007045269012,-0.0769475851906466,0.02109757110010857,-0.052436296117957804,-0.0034137179725802214,0.05016926538632499,51.99998439442569,17.90085809448732,0.024511289072688798,10,-0.0004999935626983643,0.0221250057220459,0.003000006079673767,0.036125004291534424,0.035500019788742065,1,0.08992252689694324,-2.4444451803039837,0.2952499985694885,-1.2438956311385323,0.3127500116825104,1.2135928622600913,0.3272500038146973,0.08992252689694324
3197,2011-10-05,0.33399999141693115,0.3370000123977661,0.3152500092983246,0.3217499852180481,856708000.0,0.035658918740292256,1.3835556934533044,0.35507261400035245,31.864405272849893,40.054234084941086,-0.0008113224523366158,0.020061134166865058,0.0026181868952667164,0.053096552183820256,12.00994242152273,0.02175000309944153,-0.006482494544310824,-0.01531250625848768,-0.06478628398170938,0.03416127146473402,-0.04004939512009853,0.009424382603123171,0.028358952386020042,78.0991446490815,48.9674360935181,0.024736888861610865,10,-0.01199999451637268,0.010625004768371582,-0.008437499403953552,0.024625003337860107,0.027750015258789062,2,0.0344311414646683,1.0724636929998237,0.32249999046325684,-2.4444451803039837,0.2952499985694885,-1.2438956311385323,0.3127500116825104,0.0344311414646683
3198,2011-10-06,0.3472500145435333,0.34825000166893005,0.33524999022483826,0.335750013589859,773192000.0,0.039670728943409506,-1.0799938965076579,0.9387751130054837,37.7151853405794,37.82461615796575,-0.014049506639758236,0.006577335005698848,-0.010826863053077729,0.038730188282704525,12.171622495504844,0.014250010251998901,-0.010507747153622793,-0.001699984073638916,-0.05111993600009729,0.047719967852819456,-0.026409960036868074,0.023009991889590242,0.006035854658382966,98.37400501454256,71.7556283651921,0.024709975963229183,10,-0.025250017642974854,-0.002625018358230591,-0.019312523305416107,0.0032499879598617554,0.027249991893768255,3,0.054715602607224856,1.3835556934533044,0.33399999141693115,1.0724636929998237,0.32249999046325684,-2.4444451803039837,0.2952499985694885,0.054715602607224856
3199,2011-10-07,0.35374999046325684,0.35899999737739563,0.34150001406669617,0.3487499952316284,806976000.0,0.018718432390183892,1.2580610428114918,0.43478215799894265,42.180087378712074,36.29238682100086,-0.021387722818865473,0.0006418896571996346,-0.017426177927123754,0.031168277707761982,12.411141433408138,0.017499983310699463,-0.01431072761716834,0.0044624924659729115,-0.04499356916369013,0.05391855409563595,-0.02026553834885858,0.029190523280804404,-0.06700000166893005,92.73355530732894,66.43275884898097,0.024728030814831513,10,-0.03087499737739563,-0.009124994277954102,-0.02499999850988388,-0.004124999046325684,0.013500005006790217,4,0.04734984683922683,-1.0799938965076579,0.3472500145435333,1.3835556934533044,0.33399999141693115,1.0724636929998237,0.32249999046325684,0.04734984683922683
3200,2011-10-10,0.3695000112056732,0.3695000112056732,0.35899999737739563,0.3597500026226044,534376000.0,0.04452302803398189,1.1538470943525414,1.950003576282086,50.22831207646232,36.84624181670336,-0.0372975594083923,-0.014741629148281366,-0.03309456916081299,0.014273463633367345,12.699248327602373,0.015750020742416382,-0.01461823104729254,0.019500012695789326,-0.030722389017287965,0.06972241440886662,-0.0056111881607493475,0.044611213552328,-0.08130502223968505,100.0,68.06311872903589,0.02511120085653866,10,-0.04137501120567322,-0.024875015020370483,-0.03975001722574234,-0.019875019788742065,0.002499997615814209,0,-0.002706405676297763,1.2580610428114918,0.35374999046325684,-1.0799938965076579,0.3472500145435333,1.3835556934533044,0.33399999141693115,-0.002706405676297763
3201,2011-10-11,0.3655000030994415,0.3725000023841858,0.3642500042915344,0.3664999902248383,816080000.0,-0.010825461393572877,-3.714305177111717,-0.10256269180453337,51.16278940822852,37.881496922902045,-0.03379442922825632,-0.01113532661122224,-0.02965413051390592,0.017197582945669976,12.73817683756168,0.008249998092651367,-0.0165469477897931,0.015387503802776259,-0.03496976833143983,0.06574477593699235,-0.009791132264331759,0.04056613986988428,-0.07405281324386592,87.77292553687124,49.73054150313905,0.02517863606710804,10,-0.035875007510185186,-0.02087500691413874,-0.033250011503696386,-0.01587501168251032,-0.0010000169277190607,1,0.03146375063243312,1.1538470943525414,0.3695000112056732,1.2580610428114918,0.35374999046325684,-1.0799938965076579,0.3472500145435333,0.03146375063243312
3202,2011-10-12,0.3652499914169312,0.37275001406669617,0.3650000095367432,0.3725000023841858,612064000.0,-0.0006840264853356093,-1.0000076909470006,7.25010430947044,60.0,39.92840546729321,-0.032274608375163605,-0.012864072204112675,-0.029857238469557457,0.016235583918053853,11.896104885263883,0.007750004529952947,-0.01825085820916622,0.015974992513656694,-0.032677618048249424,0.06462760307556281,-0.008351312767296393,0.04030129779460978,-0.06893963280963905,79.99995231631465,36.7173221105717,0.02432630528095307,10,-0.03549998998641973,-0.020624995231628473,-0.03299999982118612,-0.015625000000000056,-0.013749986886978205,2,-0.0198493671055463,-3.714305177111717,0.3655000030994415,1.1538470943525414,0.3695000112056732,1.2580610428114918,0.35374999046325684,-0.0198493671055463
3203,2011-10-13,0.3865000009536743,0.3872500061988831,0.36250001192092896,0.3634999990463257,854832000.0,0.05817935670390284,1.020406673770559,-3.172409257203954,63.756179930186974,43.36870090429949,-0.049434739869868904,-0.03604066300504638,-0.0516371020690608,-0.006107189660556234,11.009323486493876,0.024749994277954157,-0.01785725679575223,0.03727500140666962,-0.011213986871778103,0.08576398968511734,0.013030507267445757,0.06151949554589348,-0.08407446990962986,98.36064399084096,50.61402864464057,0.024244494139223857,10,-0.0495000034570694,-0.04187500476837158,-0.049750007688999176,-0.03737500309944153,-0.03824999928474426,3,-0.06403620754691952,-1.0000076909470006,0.3652499914169312,-3.714305177111717,0.3655000030994415,1.1538470943525414,0.3695000112056732,-0.06403620754691952
3204,2011-10-14,0.3930000066757202,0.3972499966621399,0.38350000977516174,0.3932499885559082,702452000.0,0.016817608553705954,2.333330925064301,-0.010868776498149664,65.0793668814704,47.88462035489415,-0.048449101731097066,-0.044300021572937776,-0.057465969643139436,-0.013701198553118243,9.855794728851103,0.01374998688697815,-0.01583223819059776,0.04345000684261324,-0.006164989703534907,0.09306500338876139,0.018642508569539196,0.06825750511568729,-0.08209202811619187,88.88891486041214,37.08577131500945,0.024807498273074064,10,-0.05100001394748688,-0.04837501049041748,-0.059500016272068024,-0.04387500882148743,-0.02724999189376831,4,-0.0470737911556417,1.020406673770559,0.3865000009536743,-1.0000076909470006,0.3652499914169312,-3.714305177111717,0.3655000030994415,-0.0470737911556417
3205,2011-10-17,0.3734999895095825,0.38850000500679016,0.3714999854564667,0.38850000500679016,611780000.0,-0.04961836344758108,1.2666669315759254,60.00441106342394,57.79036698045491,51.086299252104936,-0.018642492818576106,-0.026555304368523824,-0.03714489159020634,0.004492498118663479,9.306454093724446,0.02150002121925354,-0.013362281369041717,0.024199990928173043,-0.024847947130435588,0.07324792898678167,-0.00032397810113127257,0.04872395995747736,-0.052230968777740805,31.654625665514025,-21.491841409533258,0.024523969029304305,10,-0.01724998652935028,-0.028874993324279785,-0.03893749415874481,-0.02437499165534973,0.003500014543533325,0,-0.01673358558253757,2.333330925064301,0.3930000066757202,1.020406673770559,0.3865000009536743,-1.0000076909470006,0.3652499914169312,-0.01673358558253757
3206,2011-10-18,0.3869999945163727,0.3880000114440918,0.3692499995231629,0.3714999854564667,590916000.0,0.03614459273349935,1.142853250318452,-1.0333328697421307,64.34539599134854,54.69529822082702,-0.02462006119293919,-0.04070492589015057,-0.048827969003038874,-0.010432209761154942,8.61294867368045,0.0187500119209289,-0.007658869343618702,0.03678749650716784,-0.014415730949479788,0.08799072396381546,0.011185882778844025,0.06238911023549165,-0.056613256672895185,70.5035779954992,12.642748611721458,0.02560161372832382,10,-0.020750001072883606,-0.042374998331069946,-0.05243749916553497,-0.03787499666213989,-0.025999993085861206,1,-0.038759653507567826,1.2666669315759254,0.3734999895095825,2.333330925064301,0.3930000066757202,1.020406673770559,0.3865000009536743,-0.038759653507567826
3207,2011-10-19,0.3792499899864197,0.3942500054836273,0.37825000286102295,0.38749998807907104,557568000.0,-0.020025851782344506,-2.1219601549143436,-0.5322576303514365,64.52512934035667,57.674180887468935,-0.010925236570689334,-0.033283085743609886,-0.040119579717475096,-0.004437879707893333,8.272740954878595,0.01600000262260437,0.0014411650768001438,0.028162492811679818,-0.024449611554430595,0.08077459717779023,0.0018564406286246116,0.054468544994735024,-0.040839661084702716,48.20139689335309,-13.599729436615746,0.026306052183055196,10,-0.009874984622001648,-0.03462499380111694,-0.04468749463558197,-0.03012499213218689,-0.02824997901916504,2,-0.03889256217310766,1.142853250318452,0.3869999945163727,1.2666669315759254,0.3734999895095825,2.333330925064301,0.3930000066757202,-0.03889256217310766
3208,2011-10-20,0.36024999618530273,0.37049999833107,0.34599998593330383,0.3689999878406525,990308000.0,-0.05009886434485422,3.1702103914879287,1.060605294338648,62.94276933451201,59.98114554922448,0.011301169488923735,-0.013187130555412208,-0.019886713472000328,0.012462575513594087,8.598432140397682,0.033250004053115845,0.008200849003352106,0.008037498593330361,-0.04433547346749922,0.06041047065415994,-0.01814898743708443,0.03422398462374515,-0.014778907152335041,27.80489223191726,-39.951633306592996,0.0261864860304148,10,0.011374995112419128,-0.015625,-0.016687490046024323,-0.011124998331069946,0.010500013828277588,3,-0.0242886655045208,-2.1219601549143436,0.3792499899864197,1.142853250318452,0.3869999945163727,1.2666669315759254,0.3734999895095825,-0.0242886655045208
3209,2011-10-21,0.3619999885559082,0.3707500100135803,0.35600000619888306,0.3647499978542328,628428000.0,0.004857716555548119,-1.000004040999986,0.31428707667889216,69.89566792532209,62.1664073102089,0.01211894449975992,-0.014312335330518011,-0.02122044351053487,0.008961166256925335,9.223640519641167,0.014750003814697266,0.014267000719751066,0.008924990892410278,-0.04349866136542346,0.06134864315024402,-0.017286835236506592,0.03513681702132715,-0.01600000262260437,33.160613760823026,-41.38348651305307,0.026211826128916885,10,0.00962500274181366,-0.01737499237060547,-0.015562482178211212,-0.012874990701675415,0.010750025510787964,4,-0.0379833903913358,3.1702103914879287,0.36024999618530273,-2.1219601549143436,0.3792499899864197,1.142853250318452,0.3869999945163727,-0.0379833903913358
3210,2011-10-24,0.3754999935626984,0.3812499940395355,0.36274999380111694,0.3634999990463257,535256000.0,0.037292832689427735,-1.7407397595946885,-4.363619615280432,67.2077849821525,63.94918459620045,-0.000492221069660792,-0.02682490469492732,-0.0337115802806896,-0.006193608159664854,9.554993690092482,0.01925000548362732,0.019195958840135197,0.02092499583959584,-0.032296757693798195,0.07414674937298987,-0.005685880927101206,0.047535872606292884,-0.029500007629394587,61.13988741212191,-15.584377776123432,0.026610876766697024,10,-0.003875002264976557,-0.03350000083446508,-0.02406249195337301,-0.02862499654293066,0.015249997377395574,0,-0.025965323429808618,-1.000004040999986,0.3619999885559082,3.1702103914879287,0.36024999618530273,-2.1219601549143436,0.3792499899864197,-0.025965323429808618
3211,2011-10-25,0.36125001311302185,0.3732500076293945,0.3605000078678131,0.3702499866485596,577996000.0,-0.03794934938473493,-1.4285750778409356,-0.7499981373540008,58.69218898031222,63.80387226067958,0.014630000244633456,-0.011988508291866484,-0.018992431667955556,0.006537455897759004,10.016049984358066,0.01499998569488531,0.02270392307701885,0.005912514030933402,-0.04722887299287171,0.05905390105473851,-0.020658179480969152,0.03248320754283596,-0.009100025892257668,31.606261141122744,-43.08749700179122,0.02657069351190255,10,0.010374978184700012,-0.019250020384788513,-0.0016250163316726685,-0.01437501609325409,0.03424999117851257,1,0.04359858925504434,-1.7407397595946885,0.3754999935626984,-1.000004040999986,0.3619999885559082,3.1702103914879287,0.36024999618530273,0.04359858925504434
3212,2011-10-26,0.3655000030994415,0.3702499866485596,0.35499998927116394,0.3682500123977661,503116000.0,0.011764677736052942,3.518545990789863,0.30555748719324644,56.17596821731506,62.96162651480493,0.011643659088660607,-0.014625597829474424,-0.022407934854658917,0.0009335220255480281,10.253617693820564,0.015249997377395685,0.02370408545100644,0.008662503957748369,-0.043810613993074066,0.0611356219085708,-0.01757405501766285,0.034899062933159586,0.03174999356269842,55.3191849130109,-15.7025741774101,0.026236558975411217,10,0.00612498819828039,-0.023500010371208135,-0.005875006318092291,-0.01862500607967371,0.027500003576278742,2,-0.01231190596653886,-1.4285750778409356,0.36125001311302185,-1.7407397595946885,0.3754999935626984,-1.000004040999986,0.3619999885559082,-0.01231190596653886
3213,2011-10-27,0.3812499940395355,0.3849999904632568,0.37049999833107,0.3790000081062317,577732000.0,0.04309163011363637,1.9743638336568403,-0.8181739366025302,58.757960967318624,62.25924807989918,-0.005508655896651282,-0.027534315988277824,-0.036978146715414606,-0.016088580903394933,9.975843286484576,0.019499987363815308,0.025294120864599923,0.021712495386600472,-0.029900504996784094,0.07332549576998504,-0.004094004805091811,0.047518995578292755,0.015155002474784851,87.500012417634,18.430499086767355,0.025806500191692273,10,-0.011124998331069946,-0.039250001311302185,-0.02162499725818634,-0.03437499701976776,0.005750000476837158,3,-0.07934421913497514,3.518545990789863,0.3655000030994415,-1.4285750778409356,0.36125001311302185,-1.7407397595946885,0.3754999935626984,-0.07934421913497514
3214,2011-10-28,0.3899999856948853,0.3935000002384186,0.37700000405311584,0.3779999911785126,490156000.0,0.022950798143337003,-1.3571475707859955,5.333364239638686,56.83332455820544,62.152910032982575,-0.016459885945932784,-0.03183225276295293,-0.043721184251192036,-0.025877120834311762,9.556375023396715,0.016499996185302734,0.02578024497096182,0.026599988341331537,-0.02172794810662715,0.07492792478929022,0.0024360201173522222,0.05076395656531085,0.005576910674571944,90.90905572336035,24.6882506889487,0.02416396822397934,10,-0.019874989986419733,-0.04799999296665197,-0.03312498331069952,-0.04312498867511755,-0.008499979972839411,4,-0.04935891381382029,1.9743638336568403,0.3812499940395355,3.518545990789863,0.3655000030994415,-1.4285750778409356,0.36125001311302185,-0.04935891381382029
3215,2011-10-31,0.3700000047683716,0.3797500133514404,0.3700000047683716,0.3774999976158142,519984000.0,-0.05128200425668894,-1.6000047683761147,-0.6249996895589971,51.355422362696125,60.70957962979897,0.0033429592932857632,-0.006266333299435711,-0.021736022375844877,-0.0069626949765099755,8.384931482592545,0.019999980926513727,0.02328333938615401,0.0028625071048736794,-0.03330613135597821,0.03903114556572557,-0.015221812125552237,0.020946826335299595,0.024765353459119788,38.96106811493011,-23.52008344892527,0.01808431923042594,10,0.00012499094009399414,-0.028000012040138245,-0.013125002384185791,-0.02312500774860382,0.009249985218048096,0,0.007432457467253739,-1.3571475707859955,0.3899999856948853,1.9743638336568403,0.3812499940395355,3.518545990789863,0.3655000030994415,0.007432457467253739
3216,2011-11-01,0.351500004529953,0.3574999868869781,0.3479999899864197,0.3564999997615814,790824000.0,-0.050000000000000044,1.7142966621253677,0.6666666666666666,46.268659613422145,58.68108299347291,0.018190660000642234,0.015302224678378606,-0.0015941319856331293,0.010432947409198423,7.012581744900674,0.022000014781951904,0.01923297130032553,-0.01708749383687974,-0.04760507648305029,0.013430088809290808,-0.032346285159965016,-0.0018287025137944668,0.042470046318411836,7.692337922889947,-50.40107489787772,0.015258791323085285,11,0.018249988555908203,-0.009500011801719666,0.005062498152256012,-0.004625007510185242,0.01574999094009405,1,0.11166425577327788,-1.6000047683761147,0.3700000047683716,-1.3571475707859955,0.3899999856948853,1.9743638336568403,0.3812499940395355,0.11166425577327788
3217,2011-11-02,0.3454999923706055,0.3567500114440918,0.3382500112056732,0.35499998927116394,961608000.0,-0.017069735652979756,1.8461448525821338,1.9000011920940212,37.86981778962663,55.895199488485645,0.021120855807012784,0.023408108372533765,0.004972229337758705,0.015330401584109143,6.443318219203864,0.01850000023841858,0.017491262833958854,-0.023662506043910903,-0.05177471854350996,0.004449706455688152,-0.03771861229371043,-0.009606399794111375,0.0466312560432815,13.122140459856768,-38.230430191285606,0.014056106249799522,11,0.020375013351440374,-0.003499999642372187,0.012062512338161413,0.001375004649162237,0.027000010013580267,2,0.14471783798853366,1.7142966621253677,0.351500004529953,-1.6000047683761147,0.3700000047683716,-1.3571475707859955,0.3899999856948853,0.14471783798853366
3218,2011-11-03,0.3662500083446503,0.367000013589859,0.3400000035762787,0.3492499887943268,749372000.0,0.060057934680898706,1.9189152616639658,-1.7894763259685136,42.70122749802445,52.87359499656369,0.0014655661879087178,0.0043790228506283,-0.014805513985936658,-0.006468590207064473,6.211334084979911,0.027000010013580322,0.01353727475637001,-0.003862489759921983,-0.03007692530097561,0.022351945781131644,-0.016969707530448797,0.00924472801060483,0.022648365836743845,50.67873791320062,3.9059587822967927,0.013107217770526822,11,-0.00037500262260442563,-0.024250015616416987,-0.006187506020069178,-0.019375011324882563,-0.0030000209808350164,3,0.07303753644122102,1.8461448525821338,0.3454999923706055,1.7142966621253677,0.351500004529953,-1.6000047683761147,0.3700000047683716,0.07303753644122102
3219,2011-11-04,0.37049999833107,0.37174999713897705,0.35725000500679016,0.3630000054836273,654840000.0,0.011604067957918796,1.9000011920940323,0.4411755424892993,49.10714523296644,50.86241280220968,-0.001622525057815849,0.001526507291175594,-0.017562469061931762,-0.011605796046192551,6.372675474471906,0.01449999213218689,0.00998342540625985,-0.00045000016689294986,-0.025508140384063738,0.024608140050277838,-0.012979070275478344,0.012079069941692444,0.015359474071780899,77.71080833229827,27.82666337907419,0.0125290701085854,11,-0.004624992609024103,-0.028500005602836664,-0.017687499523162897,-0.02362500131130224,-0.017250001430511475,4,0.044534402859993216,1.9189152616639658,0.3662500083446503,1.8461448525821338,0.3454999923706055,1.7142966621253677,0.351500004529953,0.044534402859993216
3220,2011-11-07,0.3684999942779541,0.3740000128746033,0.36000001430511475,0.36774998903274536,613536000.0,-0.005398121625168617,1.3829698731313247,0.10000079472935418,44.08945498295936,49.23988680250381,-0.0008044939511305249,0.003634072028275981,-0.014489039414042115,-0.010282120955646734,6.6583256636404435,0.013999998569488581,0.007960672650450251,-0.0024000033736228943,-0.027474311523887796,0.022674304776642007,-0.014937157448755345,0.010137150701509556,0.01450291045306612,84.61533331499331,35.79695554093563,0.012537154075132437,11,-0.002624988555908203,-0.026500001549720764,-0.01731249690055847,-0.02162499725818634,-0.02899998426437378,0,0.03527818628481727,1.9000011920940323,0.37049999833107,1.9189152616639658,0.3662500083446503,1.8461448525821338,0.3454999923706055,0.03527818628481727
3221,2011-11-08,0.37700000405311584,0.3792499899864197,0.36724999547004705,0.3732500076293945,549728000.0,0.02306651263812598,1.909100761136164,4.999960263848123,49.284582974899905,48.474177331124345,-0.007638710310120256,-0.00417422688298974,-0.02207680256837219,-0.01926421091303543,6.7491940315392736,0.011999994516372625,0.004774871599536545,0.005525006353855111,-0.019555336335013218,0.03060534904272344,-0.007015164990579081,0.018065177698289303,0.003317727066383558,94.51222659080881,43.731463038674576,0.012540171344434171,11,-0.011124998331069946,-0.03500001132488251,-0.03443750739097595,-0.030125007033348083,-0.04050001502037048,1,0.005968132384918556,1.3829698731313247,0.3684999942779541,1.9000011920940323,0.37049999833107,1.9189152616639658,0.3662500083446503,0.005968132384918556
3222,2011-11-09,0.3580000102519989,0.37299999594688416,0.3564999997615814,0.3682500123977661,532244000.0,-0.05039786099959831,-1.4905611148973115,-2.7333365122507125,49.284582974899905,47.42157977641116,0.011382522858488175,0.015025112846148658,-0.002624439076705176,-0.0007858318106668816,7.0024157857451055,0.020500004291534424,0.0008229629179024034,-0.013112488389015187,-0.038774496029850225,0.012549519251819852,-0.025943492209432706,-0.00028148456859766746,0.021249979734420776,45.85990549813175,-7.503819709652191,0.012831003820417528,11,0.007874995470046997,-0.0017500072717666626,-0.0246875137090683,-0.013375014066696167,-0.02025002241134638,2,0.02583794679652951,1.909100761136164,0.37700000405311584,1.3829698731313247,0.3684999942779541,1.9000011920940323,0.37049999833107,0.02583794679652951
3223,2011-11-10,0.3617500066757202,0.37049999833107,0.3527500033378601,0.36675000190734863,990484000.0,0.010474850045623318,1.8400019073504355,0.4878043107233095,49.9215127344372,46.65360068488135,0.005113279760295741,0.009829817795205309,-0.005570962386342915,-0.005176652866680731,6.719570329943064,0.017749994993209894,-0.0005043762996926882,-0.00812499225139618,-0.0330387865251332,0.016788802022340843,-0.020581889388264663,0.004331904885472304,0.017499983310699463,33.96229385779449,-21.049968504480283,0.012456897136868511,11,-0.002749994397163391,0.00449998676776886,-0.028437510132789612,-0.01712501049041748,-0.03275001049041748,3,0.029716642736933085,-1.4905611148973115,0.3580000102519989,1.909100761136164,0.37700000405311584,1.3829698731313247,0.3684999942779541,0.029716642736933085
3224,2011-11-11,0.3745000064373016,0.3774999976158142,0.351749986410141,0.3720000088214874,1751560000.0,0.03524533386674045,5.05884044149615,-0.4999999999999889,49.68454656082981,46.46794781800731,-0.011249630561899648,-0.004613769115916211,-0.017328588437662995,-0.018412023273122358,5.912322532988902,0.025750011205673218,-0.001295016831999063,0.005550007522106104,-0.01701136444974055,0.02811137949395276,-0.005730678463817251,0.01683069350802946,-0.03624999523162836,82.72733479491107,27.31327601702452,0.011280685985923331,11,-0.015750005841255132,-0.006750002503395025,-0.04118750989437098,-0.029875010251998846,-0.027000010013580267,4,-0.030040103818715802,1.8400019073504355,0.3617500066757202,-1.4905611148973115,0.3580000102519989,1.909100761136164,0.37700000405311584,-0.030040103818715802
3225,2011-11-14,0.36724999547004705,0.37825000286102295,0.3662500083446503,0.3745000064373016,500292000.0,-0.019359174479662733,-1.5945975552391147,-2.900007152564214,51.980192371549045,47.1025625689103,-0.004951426885460908,0.002259864595182959,-0.008859848488125766,-0.011882083188719694,5.639041379985989,0.011999994516372625,-0.004114222301702608,-0.0013875037431716475,-0.023856467722646324,0.02108146023630303,-0.012621985732909013,0.009846978246565719,-0.028214984536170995,56.36366197885248,-1.976747167475807,0.011234481989737352,11,-0.008499994874000605,0.0005000084638595026,-0.03350000083446508,-0.022624999284744318,-0.024250000715255737,0,-0.038121167439552406,5.05884044149615,0.3745000064373016,1.8400019073504355,0.3617500066757202,-1.4905611148973115,0.3580000102519989,-0.038121167439552406
3226,2011-11-15,0.3720000088214874,0.3747499883174896,0.36274999380111694,0.3637500107288361,505660000.0,0.012934005200900822,-1.3414550466077795,-1.137929050026729,52.13815963612937,48.687933885188386,-0.007250136841368271,-0.0038699427890622196,-0.01252035544646235,-0.017144242429667944,5.518829622685528,0.01199999451637268,-0.0072858770706200615,0.004112508893013012,-0.016717294575458397,0.02494231236148442,-0.006302392841222693,0.014527410627248716,-0.03139639821052548,76.41513147314475,16.961696468593857,0.010414901734235696,11,-0.012375012040138245,-0.004250004887580872,-0.03562501072883606,-0.027375012636184692,-0.014250010251998901,1,-0.08736558612153944,-1.5945975552391147,0.36724999547004705,5.05884044149615,0.3745000064373016,1.8400019073504355,0.3617500066757202,-0.08736558612153944
3227,2011-11-16,0.3644999861717224,0.3747499883174896,0.3632499873638153,0.3650000095367432,512420000.0,-0.020161350730946048,-6.666613685130732,-0.06060890674219712,44.1739119978621,48.85156549628145,0.0036078720674688203,0.0026017828245442076,-0.004857878395990223,-0.010073448394954665,5.129550506256177,0.011500000953674316,-0.008332579585811017,-0.0026500135660171287,-0.02281994597229442,0.017519918840260162,-0.012734979769155774,0.007434952637121517,-0.02239051987075802,48.11317677939435,-7.470652405970199,0.010084966203138637,11,0.0010000020265579224,0.003250017762184143,-0.0273749902844429,-0.019874989986419678,-0.010249972343444824,2,-0.07681755336414675,-1.3414550466077795,0.3720000088214874,-1.5945975552391147,0.36724999547004705,5.05884044149615,0.3745000064373016,-0.07681755336414675
3228,2011-11-17,0.351500004529953,0.3647499978542328,0.3449999988079071,0.3637500107288361,657504000.0,-0.03566524591209419,1.7719334936735334,24.49886756466541,36.99325239319642,47.50557740297368,0.015975531505067864,0.015718522946493896,0.008213262297801671,0.002381426899013217,5.271921779054685,0.019749999046325684,-0.007167501099873519,-0.015212495625019085,-0.03636810210518454,0.005943110855146372,-0.025790298865101813,-0.004634692384936356,-0.007944916766586263,19.548887006637177,-30.262557450029934,0.010577803240082718,11,0.010624989867210388,0.016249999403953552,-0.014312505722045898,-0.0068750083446502686,0.0,3,-0.03911811240994956,-6.666613685130732,0.3644999861717224,-1.3414550466077795,0.3720000088214874,-1.5945975552391147,0.36724999547004705,-0.03911811240994956
3229,2011-11-18,0.34825000166893005,0.35350000858306885,0.34450000524520874,0.35350000858306885,501352000.0,-0.009246096213765487,2.4285681847855085,0.42857177612019987,41.71428792006213,47.24166995154065,0.01758691146689456,0.01885215382082639,0.011739910216814253,0.004966087690356891,5.440974081581146,0.009000003337860107,-0.0037769936967770867,-0.017774999141693115,-0.04041688619406325,0.00486688791067702,-0.029095942667878183,-0.0064540556155080475,0.030000001192092896,11.111101299646258,-38.417474991423354,0.011320943526185082,11,0.013624995946884155,0.0195000022649765,-0.007437504827976227,-0.0036250054836273193,-0.005499988794326727,4,-0.05527639739088264,1.7719334936735334,0.351500004529953,-6.666613685130732,0.3644999861717224,-1.3414550466077795,0.3720000088214874,-0.05527639739088264
3230,2011-11-21,0.3657500147819519,0.3692499995231629,0.3375000059604645,0.3427500128746033,1330788000.0,0.050251293694633103,1.1166682561253725,-4.380946974642504,55.4702506620002,47.92896636121846,-0.0003846599321503663,0.0006158179165730582,-0.005540365122653879,-0.013184096121390487,5.773810681847228,0.03174999356269842,-0.0022548300587389436,0.00021251291036605835,-0.02198591524399801,0.022410941064730128,-0.010886701166815949,0.011311726987548065,0.011824988126754754,75.83898577648488,20.15015799755146,0.011099214077182024,11,-0.007875010371208191,0.00012499094009399414,-0.02243752032518387,-0.02112501859664917,-0.016500025987625122,0,-0.049897519126856804,2.4285681847855085,0.34825000166893005,1.7719334936735334,0.351500004529953,-6.666613685130732,0.3644999861717224,-0.049897519126856804
3231,2011-11-22,0.37700000405311584,0.3790000081062317,0.36774998903274536,0.3697499930858612,1287480000.0,0.030758684392318658,1.0,0.31521784200105807,61.6236168042815,49.299970120038644,-0.01300194234282609,-0.009901370228952322,-0.016693263175835416,-0.02510926625502735,5.92022165161769,0.013249993324279785,-0.0022211418511136616,0.01067500263452531,-0.011995459460768909,0.03334546472981953,-0.0006602284131217995,0.02201023368217242,-0.03949999809265137,95.1807133742044,32.6985408663491,0.011335231047647118,11,-0.01874999701976776,-0.011124998331069946,-0.026562504470348358,-0.03237500786781311,-0.03049999475479126,1,-0.0901857000869799,1.1166682561253725,0.3657500147819519,2.4285681847855085,0.34825000166893005,1.7719334936735334,0.351500004529953,-0.0901857000869799
3232,2011-11-23,0.3610000014305115,0.3757500052452088,0.3607499897480011,0.37299999594688416,825340000.0,-0.04244032480262283,-1.3999990463270566,-1.6551691536153246,47.99234963734626,49.08561866480631,0.0038759597229057197,0.006054642581574399,-0.0013845503579539842,-0.009776560243149213,5.888954201934704,0.016250014305114746,-0.001465603242382263,-0.005099999904632557,-0.02789392475113378,0.017693924941868666,-0.01649696232788317,0.0062969625186180544,-0.023499995470046997,56.62649218066095,-7.045166740751853,0.011396962423250612,11,-0.002749994397163391,0.004875004291534424,-0.00556250661611557,-0.01637500524520874,-0.009999990463256836,2,-0.009002777972699105,1.0,0.37700000405311584,1.1166682561253725,0.3657500147819519,2.4285681847855085,0.34825000166893005,-0.009002777972699105
3233,2011-11-25,0.35100001096725464,0.3644999861717224,0.3499999940395355,0.35624998807907104,406620000.0,-0.02770080449759149,-2.999991778682123,0.4374982925744996,42.85714909519948,48.327018946402944,0.01362334095947959,0.014411044053094513,0.007616388434656285,-0.0004249627331174288,6.240420586591003,0.01449999213218689,-0.0026766179484505326,-0.013587491214275382,-0.03616208640647878,0.008987103977928013,-0.02487478881037708,-0.002300193618173685,-0.012670004963874826,32.53013086450429,-28.152604535833298,0.011287297596101697,11,0.007249996066093445,0.01449999213218689,0.005999989807605743,-0.006375014781951904,0.003999978303909302,4,0.009259267121009218,-1.3999990463270566,0.3610000014305115,1.0,0.37700000405311584,1.1166682561253725,0.3657500147819519,0.009259267121009218
3234,2011-11-28,0.3707500100135803,0.3762499988079071,0.36250001192092896,0.36250001192092896,690616000.0,0.056267801792656336,-2.333330925064301,-1.5714350590372388,50.7293404732666,48.18803540214934,-0.0075036212837534255,-0.007225514828447965,-0.012891526343041637,-0.02073904247975089,6.034786576934938,0.025249987840652466,-0.002030595825011694,0.007125006616115592,-0.012310786516053662,0.026560799748284847,-0.002592889949969035,0.01684290318220022,-0.031606603968143465,80.12048755160649,21.53705617619771,0.009717896566084638,11,-0.012500002980232239,-0.005250006914138794,-0.012625016272068024,-0.026125013828277588,-0.003000020980834961,0,-0.05192179356359883,-2.999991778682123,0.35100001096725464,-1.3999990463270566,0.3610000014305115,1.0,0.37700000405311584,-0.05192179356359883
3235,2011-11-29,0.37275001406669617,0.3774999976158142,0.36675000190734863,0.3702499866485596,623440000.0,0.0053944814540736186,-1.263157729626969,0.3030336965002967,48.56176331291245,47.790658032903,-0.00965693109466681,-0.009495785457569517,-0.01538392955554102,-0.023177470464641303,6.1273356239623595,0.010749995708465576,-0.001673111394285165,0.008987510204315208,-0.010675759371166216,0.02865077977979663,-0.0008441245834255318,0.018819144992055947,-0.03280947598004341,78.44830686922644,23.401289963322554,0.009831634787740712,11,-0.014500007033348083,-0.007250010967254639,-0.014625020325183868,-0.028125017881393433,-0.009250015020370483,1,-0.08048289754517601,-2.333330925064301,0.3707500100135803,-2.999991778682123,0.35100001096725464,-1.3999990463270566,0.3610000014305115,-0.08048289754517601
3236,2011-11-30,0.390749990940094,0.3917500078678131,0.3807500004768372,0.3840000033378601,730324000.0,0.04828967456504807,1.5142812378662145,2.6999654296852316,61.15842589315073,49.677826243490635,-0.027622301816544015,-0.025723331213024447,-0.0333629764809919,-0.041300096661058605,5.995640707779765,0.018999993801116943,-0.0017690191560111868,0.025024987757205963,0.0028416022881668224,0.047208373226245104,0.013933295022686365,0.03611668049172556,-0.05002826345304967,97.60475066707211,39.68561534735473,0.011091692734519583,11,-0.0261249840259552,-0.025249987840652466,-0.033937498927116394,-0.04612499475479126,-0.02724999189376831,2,-0.10620602202938911,-1.263157729626969,0.37275001406669617,-2.333330925064301,0.3707500100135803,-2.999991778682123,0.35100001096725464,-0.10620602202938911
3237,2011-12-01,0.3955000042915344,0.3964999914169312,0.3857499957084656,0.38749998807907104,529760000.0,0.01215614449539082,1.1500011920940196,1.1851897638768698,61.42131744199089,52.39205569335669,-0.03074576838173071,-0.027969412689985262,-0.037810767359515385,-0.04606654773228186,5.561579896994538,0.010749995708465632,-0.0016127044590679707,0.027275000512599956,0.003477668173465731,0.05107233285173418,0.015376334343032871,0.03917366668216704,-0.05273714558925935,97.84948993162116,35.375675370350166,0.011898666169567113,12,-0.02850000560283661,-0.02850000560283661,-0.038687512278556824,-0.05087500810623169,-0.03350001573562622,3,-0.12389379130598066,1.5142812378662145,0.390749990940094,-1.263157729626969,0.37275001406669617,-2.333330925064301,0.3707500100135803,-0.12389379130598066
3238,2011-12-02,0.3930000066757202,0.4012500047683716,0.3892500102519989,0.3997499942779541,546464000.0,-0.006321106418930356,1.4615351697661054,-0.8437467403775947,56.72727193911226,54.06016502880671,-0.024294778045311105,-0.02462516371569684,-0.034257655575225976,-0.043585716634111205,5.658101533209715,0.01199999451637268,-0.0018647588866458342,0.023437502980232228,-0.002776631080838199,0.049651637041302654,0.010330435949697014,0.03654457001076744,-0.047012920010565784,78.70967841173204,18.021280304131942,0.013107067030535206,12,-0.023625001311302185,-0.023625001311302185,-0.036187514662742615,-0.04837501049041748,-0.03824999928474426,4,-0.10687021627234072,1.1500011920940196,0.3955000042915344,1.5142812378662145,0.390749990940094,-1.263157729626969,0.37275001406669617,-0.10687021627234072
3239,2011-12-05,0.3869999945163727,0.4000000059604645,0.3837499916553497,0.3995000123977661,644696000.0,-0.015267206252997267,1.407408633839981,1.8518579022658637,57.24770505744791,54.25765996163423,-0.01365611605955186,-0.01826193127054354,-0.02747820240472154,-0.03740843182183273,5.864294150562613,0.0162500143051148,-0.00018843971472715104,0.016612491011619546,-0.01073972861522482,0.04396471063846391,0.002936381198197391,0.0302886008250417,-0.036591874402960856,58.69562588327165,-2.4349048213948663,0.01367610981342218,12,-0.011374995112419128,-0.01762498915195465,-0.030937500298023224,-0.042374998331069946,-0.034500002861023005,0,-0.08268735322644793,1.4615351697661054,0.3930000066757202,1.1500011920940196,0.3955000042915344,1.5142812378662145,0.390749990940094,-0.08268735322644793
3240,2011-12-06,0.3815000057220459,0.3899999856948853,0.3774999976158142,0.3892500102519989,573832000.0,-0.014211857551057694,1.7027131520698817,0.6199994754798763,53.467152292266384,53.35138612696588,-0.00635537771678335,-0.012372418199811275,-0.02127079117430586,-0.031769336305692675,6.061633621163335,0.0124999880790711,0.00389927813840657,0.010462501645088218,-0.01731540935407433,0.038240412644250765,-0.0034264538544930834,0.02435145714466952,-0.02702453483623729,16.842134322477346,-40.605355936610906,0.013888955499581282,12,-0.005875006318092346,-0.012125000357627869,-0.02543751150369644,-0.036875009536743164,-0.03824999928474426,1,-0.036041982917605964,1.407408633839981,0.3869999945163727,1.4615351697661054,0.3930000066757202,1.1500011920940196,0.3955000042915344,-0.036041982917605964
3241,2011-12-07,0.3792499899864197,0.38199999928474426,0.3712500035762787,0.3790000081062317,510016000.0,-0.005897813111084282,2.739128631995771,-0.0322557076220837,55.597724934604535,54.196427826661235,-0.004193643960040572,-0.01048264716601266,-0.018341031616880887,-0.029272131839864324,6.394131549286505,0.010749995708465576,0.007462273337083047,0.008099986612796761,-0.0197975666077016,0.03599753983329512,-0.005848789997452419,0.022048763223045942,-0.021032556390006008,26.66662030750035,-30.64129719250172,0.01394877661024918,12,-0.0036249905824661255,-0.009874984622001648,-0.02318749576807022,-0.03462499380111694,-0.041249990463256836,2,-0.04152931141977878,1.7027131520698817,0.3815000057220459,1.407408633839981,0.3869999945163727,1.4615351697661054,0.3930000066757202,-0.04152931141977878
3242,2011-12-08,0.36724999547004705,0.3817499876022339,0.3659999966621399,0.3754999935626984,491488000.0,-0.03164138387136761,-1.930232042360869,-33.002384358607536,56.02294106411274,55.659293600984945,0.009818685677387085,0.0023672338933388715,-0.005448221761752248,-0.01725987374956589,6.339338400151226,0.015749990940093994,0.007383303692043264,-0.004362507164478224,-0.031641991033467265,0.022916976704510816,-0.018002249098972745,0.009277234770016296,-0.005589956179876732,3.546095093482201,-56.11993787743791,0.013639741934494508,12,0.014625012874603216,0.002125009894370977,-0.01137500256299978,-0.022624999284744318,-0.01774999499320984,3,-0.010211018298098895,2.739128631995771,0.3792499899864197,1.7027131520698817,0.3815000057220459,1.407408633839981,0.3869999945163727,-0.010211018298098895
3243,2011-12-09,0.3725000023841858,0.3754999935626984,0.359499990940094,0.3644999861717224,555840000.0,0.01429545807732202,1.2857148939249987,-0.9696991590324539,59.13370993888897,56.593112430498536,0.008872181577824545,-0.002146151130638485,-0.009460037092319906,-0.022395111857566707,6.237315119928215,0.016000002622604426,0.005495107587846604,0.00034999996423723534,-0.026532000860553184,0.027232000789027655,-0.013091000448157974,0.013791000376632445,0.02875000238418579,32.09878178453297,-32.316634371714876,0.013441000412395213,12,0.007874995470046997,-0.0031249970197677612,-0.018562503159046173,-0.027875006198883057,-0.013750016689300537,4,-0.028187956405563153,-1.930232042360869,0.36724999547004705,2.739128631995771,0.3792499899864197,1.7027131520698817,0.3815000057220459,-0.028187956405563153
3244,2011-12-12,0.3632499873638153,0.3659999966621399,0.3564999997615814,0.3644999861717224,573208000.0,-0.024832254929304076,3.470565960997707,-0.15624953433965638,48.99597297635659,56.641357948659,0.018937966956802887,0.006553845572663697,0.0014136619594091737,-0.013346409154569971,6.536957283123032,0.01600000262260437,0.006873779243749822,-0.008337514102458976,-0.035481996733835675,0.018806968528917722,-0.021909755418147325,0.005234727213229373,0.037165017127990696,20.14922518377362,-41.05228721083786,0.01357224131568836,12,0.015625014901161194,0.006125018000602722,-0.00931248813867569,-0.018624991178512573,-0.007749974727630615,0,-0.02339980803447672,1.2857148939249987,0.3725000023841858,-1.930232042360869,0.36724999547004705,2.739128631995771,0.3792499899864197,-0.02339980803447672
3245,2011-12-13,0.3532499969005585,0.3725000023841858,0.35100001096725464,0.3680000007152557,516596000.0,-0.027529224531648078,-1.2337681639578773,11.8000143051283,40.36510925663705,54.330989433490814,0.028922499933038137,0.016286216502220785,0.013518776580509206,-0.0037276777290083385,6.75209180577621,0.021499991416931152,0.00983046271707022,-0.017637504637241286,-0.04594989385292725,0.010674884578444677,-0.031793699245084295,-0.003481310029398277,0.0454084074020385,7.258021874913055,-47.59455191630478,0.014156194607842981,12,0.022875010967254583,0.016125008463859503,0.0006875023245810907,-0.008625000715255793,0.01199999451637268,1,-0.002123157117592256,3.470565960997707,0.3632499873638153,1.2857148939249987,0.3725000023841858,-1.930232042360869,0.36724999547004705,-0.002123157117592256
3246,2011-12-14,0.3395000100135803,0.3522500097751617,0.335750013589859,0.3502500057220459,636020000.0,-0.038924237813507734,1.237287039731041,0.7288130798823318,41.11570543087018,52.07481032114407,0.03870880390901893,0.02896141085286663,0.02837903158762567,0.009653027086740817,7.07939387492145,0.01749998331069952,0.009733996110700527,-0.029762491583824158,-0.06134757642271044,0.0018225932550621216,-0.045555034003267325,-0.01396994916438099,0.05629889068889615,8.152170744080186,-44.55613809140626,0.01579254241944314,12,0.028999999165534973,0.028999999165534973,0.014437489211559296,0.005124986171722412,0.0339999794960022,2,0.011045644515802255,-1.2337681639578773,0.3532499969005585,3.470565960997707,0.3632499873638153,1.2857148939249987,0.3725000023841858,0.011045644515802255
3247,2011-12-15,0.33649998903274536,0.3474999964237213,0.335750013589859,0.3452500104904175,435148000.0,-0.008836585839025357,-1.292685763464871,0.813955809375953,43.64034250704407,50.62070705091426,0.03627416032570224,0.03136424851952435,0.03210661538280546,0.012406275912113462,7.424383754586169,0.011749982833862305,0.009767217134634687,-0.03136251270771029,-0.06615568871653116,0.0034306633011105814,-0.04875910071212075,-0.013965924703299826,0.05449500070072172,1.8867316245160373,-51.1691569185328,0.017396588004410442,12,0.03137502074241638,0.032000020146369934,0.017437510192394257,0.008125007152557373,0.034750014543533325,3,0.004457683623494857,1.237287039731041,0.3395000100135803,-1.2337681639578773,0.3532499969005585,3.470565960997707,0.3632499873638153,0.004457683623494857
3248,2011-12-16,0.3377499878406525,0.34575000405311584,0.3362500071525574,0.33924999833106995,619116000.0,0.003714706831047021,-3.2222472416122496,0.171429349936302,32.722505491583746,47.89568487692936,0.029460885583347696,0.030600204020250765,0.031186552053620642,0.011129824938866995,6.9262550413554695,0.009499996900558472,0.005989301861158869,-0.029425013065338068,-0.06607345164818423,0.0072234255175080975,-0.04774923235676115,-0.011100793773914985,0.04882540380132594,5.442108464267763,-42.3648350143814,0.018324219291423076,12,0.02512501180171961,0.030750021338462774,0.023312516510486547,0.006875008344650213,0.03000000119209284,4,0.0347890838170164,-1.292685763464871,0.33649998903274536,1.237287039731041,0.3395000100135803,-1.2337681639578773,0.3532499969005585,0.0347890838170164
3249,2011-12-19,0.32899999618530273,0.34325000643730164,0.32774999737739563,0.33924999833106995,463276000.0,-0.025906711977375263,-1.431374015646804,6.833286974489643,28.60635026950331,45.1333735410668,0.032540330668470174,0.039878690598860955,0.039962060364174545,0.01981419055194833,6.52894202178539,0.015500009059906006,0.001178045970085917,-0.03721250444650648,-0.07684346122980612,0.0024184523367931643,-0.0570279828381563,-0.017397026054856657,0.053509365212506155,2.7932931129671057,-39.43836702935218,0.01981547839164982,12,0.025875002145767212,0.03550000488758087,0.033625006675720215,0.015625,0.04375001788139343,0,0.09042550107759406,-3.2222472416122496,0.3377499878406525,-1.292685763464871,0.33649998903274536,1.237287039731041,0.3395000100135803,0.09042550107759406
3250,2011-12-20,0.3474999964237213,0.3487499952316284,0.33649998903274536,0.33649998903274536,445208000.0,0.0562310044161789,-1.227272357822698,-1.0731712281171042,28.953780746052672,42.17293529789437,0.009733855678190018,0.021018996702262704,0.02119532657221157,0.0013554746215983515,6.8843134049666075,0.019749999046325684,-0.0024776270432939063,-0.01780000329017639,-0.05830653624210369,0.022706529661750907,-0.03805326976614004,0.0024532631857872578,0.029533428572046272,80.61220021311709,43.51006171547655,0.020253266475963656,12,0.007249996066093445,0.017000004649162292,0.015750005841255188,-0.002875000238418579,0.02250000834465027,1,0.023021629625309847,-1.431374015646804,0.32899999618530273,-3.2222472416122496,0.3377499878406525,-1.292685763464871,0.33649998903274536,0.023021629625309847
3251,2011-12-21,0.3429999947547913,0.3492499887943268,0.3362500071525574,0.3454999923706055,548424000.0,-0.012949645223716666,1.5999988079059966,-0.22727235782269797,24.390244611595875,38.65819124761472,0.009555949360338545,0.024075567143052035,0.025499756752710045,0.005575620179699092,7.55389484292041,0.01299998164176941,-0.006245068049245184,-0.02060000449419014,-0.0618854074045998,0.020685398416219525,-0.041242705949395,4.269696101472098e-05,0.02910508747913909,70.93024867622215,39.79741370564169,0.02064270145520484,12,0.008625000715255682,0.02150000631809229,0.020250007510185186,0.001625001430511419,0.026250004768371582,2,0.06486879592533601,-1.227272357822698,0.3474999964237213,-1.431374015646804,0.32899999618530273,-3.2222472416122496,0.3377499878406525,0.06486879592533601
3252,2011-12-22,0.3577499985694885,0.35874998569488525,0.3440000116825104,0.3440000116825104,576560000.0,0.04300292723106858,-1.1454528114995892,-5.5,34.640523045565445,35.93672603724543,-0.00746876485261827,0.009559729482061297,0.010729605379067086,-0.00931143359711567,7.875819632722012,0.01574999094009394,-0.008934535325419213,-0.005687500536441792,-0.0470415195923673,0.035666518519483714,-0.026364510064404545,0.014989508991520961,0.009919575178788387,96.77423386371873,68.69936753889857,0.020677009527962753,12,-0.007624998688697815,0.006750002503395081,0.005937501788139343,-0.013125002384185791,0.01550000905990595,3,0.04402513208405989,1.5999988079059966,0.3429999947547913,-1.227272357822698,0.3474999964237213,-1.431374015646804,0.32899999618530273,0.04402513208405989
3253,2011-12-23,0.3542500138282776,0.36000001430511475,0.3512499928474426,0.359499990940094,248948000.0,-0.009783325660953412,1.7999961853172863,-0.3818168813519647,35.41203535922749,34.427399635342205,-0.00763241351269317,0.014035276284218079,0.013483300903028739,-0.006125921778064813,7.674260384186472,0.00875002145767212,-0.012153525908240648,-0.009349985420703866,-0.050523370758852215,0.031823399917444484,-0.029936678089778068,0.011236707248370337,0.009427602282911174,82.17055051560301,55.574364565133685,0.020586692669074185,12,-0.0041250139474868774,0.010249987244606018,0.012374982237815857,-0.009625017642974854,0.032999992370605524,4,0.04798867772590065,-1.1454528114995892,0.3577499985694885,1.5999988079059966,0.3429999947547913,-1.227272357822698,0.3474999964237213,0.04798867772590065
3254,2011-12-27,0.351500004529953,0.3569999933242798,0.3504999876022339,0.3527500033378601,195712000.0,-0.007762905267401532,-2.9999633205872374,0.23809604904632153,36.30137191358906,33.975873263892424,-0.007514666104641687,0.016094344725401832,0.015230132097185378,-0.0031467275169896336,8.096385096456856,0.0065000057220458984,-0.014862800641243346,-0.01113749444484713,-0.05250665526652809,0.030231666376833832,-0.03182207485568761,0.009547085965993352,0.008584849707856446,64.21049593559187,34.8776476198193,0.02068458041084048,12,-0.007624998688697815,0.012999996542930603,0.01343749463558197,-0.0068750083446502686,0.04399999976158142,1,0.04623039628270509,1.7999961853172863,0.3542500138282776,-1.1454528114995892,0.3577499985694885,1.5999988079059966,0.3429999947547913,0.04623039628270509
3255,2011-12-28,0.3427500128746033,0.3522500097751617,0.3425000011920929,0.351500004529953,233960000.0,-0.02489329030607179,-1.108106540713116,6.999999999999956,34.267250792202276,33.21493385959599,-0.00045899842007851577,0.023696506116541005,0.023483226636331345,0.005963525785179169,8.77797180810469,0.009750008583068792,-0.018984676572567305,-0.01838748604059215,-0.060383562566616145,0.023608590485431846,-0.03938552430360415,0.0026105522224198485,0.01725000143051142,27.368436903169695,-2.2065916560199774,0.02099803826301199,12,0.001124992966651861,0.02174998819828028,0.022062487900257055,0.0018749833106994074,0.049750000238418524,2,0.08752735248785681,-2.9999633205872374,0.351500004529953,1.7999961853172863,0.3542500138282776,-1.1454528114995892,0.3577499985694885,0.08752735248785681
3256,2011-12-29,0.3492499887943268,0.3499999940395355,0.3412500023841858,0.3462499976158142,211112000.0,0.01896418869603811,2.888883737872115,-0.3428564616605551,41.85519898245947,33.01658457908659,-0.006068682097540801,0.01468073079721377,0.01611642685012038,0.00027242828735224434,8.99102110778847,0.008749991655349731,-0.020870255799732507,-0.0098125100135803,-0.049695853881857766,0.030070833854697165,-0.02975418194771906,0.01012916192055846,0.007750004529953003,42.666567060745834,9.394264682092498,0.019941671934138743,12,-0.005374982953071594,0.015250012278556824,0.012625016272068024,-0.004624992609024048,0.0442500114440918,3,0.059413075561369544,-1.108106540713116,0.3427500128746033,-2.9999633205872374,0.351500004529953,1.7999961853172863,0.3542500138282776,0.059413075561369544
3257,2011-12-30,0.3465000092983246,0.351749986410141,0.34599998593330383,0.3479999899864197,186956000.0,-0.007873957292012013,-3.59994993264749,-0.4999950329316631,37.96296066339998,33.59885737595506,-0.0019568041021726934,0.014304954627122779,0.018199599481829642,0.0034243282889034887,8.948859115561891,0.005750000476837158,-0.020883573408278067,-0.010112489759922016,-0.04643215145667062,0.02620717193682659,-0.02827232060829632,0.008047341088452287,0.007574984431266807,28.000019073474203,-5.196801178061069,0.018159830848374303,12,-0.002625003457069397,0.01799999177455902,0.015562497079372406,-0.0018750131130218506,0.061250001192092896,4,0.06565653568352814,2.888883737872115,0.3492499887943268,-1.108106540713116,0.3427500128746033,-2.9999633205872374,0.351500004529953,0.06565653568352814
3258,2012-01-03,0.35100001096725464,0.36000001430511475,0.3502500057220459,0.3574999868869781,468044000.0,0.012987017455043492,-1.4375062864380577,4.333373070274744,44.06780443776333,35.316796727983956,-0.004894324351453705,0.0068481965913822496,0.013683853549145697,-0.0004079897033820723,8.467376863285708,0.013500005006790161,-0.01988461256305918,-0.0035124883055687173,-0.03558168652105276,0.028556709909915323,-0.019547087413310738,0.012522110802173303,-0.02325001358985901,52.00001271564947,16.444196639379626,0.01603459910774203,1,-0.002875000238418579,0.013499990105628967,0.011062495410442352,-0.006375014781951904,0.056499987840652466,1,0.06339030190006345,-3.59994993264749,0.3465000092983246,2.888883737872115,0.3492499887943268,-1.108106540713116,0.3427500128746033,0.06339030190006345
3259,2012-01-04,0.35499998927116394,0.3564999997615814,0.3479999899864197,0.3512499928474426,347372000.0,0.011395949227712254,1.5185149209909357,-0.5769246640348875,50.89973970064652,37.75523661182772,-0.00538459898252408,0.0003456602011940868,0.009657870350268882,-0.00413736739706394,8.333950349321501,0.008500009775161743,-0.018894004276866216,0.002087490260601066,-0.02611724724697373,0.03029222776817586,-0.012014878493186332,0.016189859014388464,-0.026604991555213953,73.33321677321322,32.78523924330824,0.014102368753787408,1,-0.006874978542327881,0.009500011801719666,0.0068750157952308655,-0.010374993085861206,0.042500019073486384,2,0.0908451208517791,-1.4375062864380577,0.35100001096725464,-3.59994993264749,0.3465000092983246,2.888883737872115,0.3492499887943268,0.0908451208517791
3260,2012-01-05,0.36774998903274536,0.3695000112056732,0.351749986410141,0.3532499969005585,563548000.0,0.035915493371585505,-1.0285727423054718,3.8666682561253616,64.67532322768186,42.231356458059494,-0.016718151974262185,-0.014216142649263463,-0.003405726455940228,-0.016328314116982157,8.588462994487442,0.017750024795532227,-0.01637881004809938,0.015524990856647491,-0.010317087058500096,0.04136706877179508,0.0026039518990736976,0.028446029814221285,-0.03872289098501208,93.8052331806822,47.12867969822637,0.012921038957573806,1,-0.012374982237815857,-0.0032499879598617554,-0.005874983966350555,-0.023124992847442627,0.03600001335144043,3,0.07545891525864357,1.5185149209909357,0.35499998927116394,-1.4375062864380577,0.35100001096725464,-3.59994993264749,0.3465000092983246,0.07545891525864357
3261,2012-01-06,0.3634999990463257,0.36774998903274536,0.359250009059906,0.3675000071525574,533252000.0,-0.011556737221387836,2.7777924950660293,-0.27586277770127476,63.846172186062056,45.47642858478134,-0.01034200115594791,-0.011812220896178283,0.0009342052845668913,-0.011733906627270418,9.201265435929647,0.008499979972839355,-0.012371274568334145,0.012062500417232502,-0.011136792034159126,0.03526179286862413,0.00046285419153668794,0.023662146642928317,-0.03285398447227483,74.46806082203594,21.21189815929874,0.011599646225695804,1,-0.00812499225139618,0.0010000020265579224,-0.0016249939799308777,-0.01887500286102295,0.04249998927116394,4,0.07977995637628688,-1.0285727423054718,0.36774998903274536,1.5185149209909357,0.35499998927116394,-1.4375062864380577,0.35100001096725464,0.07977995637628688
3262,2012-01-09,0.3634999990463257,0.37049999833107,0.3610000014305115,0.3637500107288361,508244000.0,0.0,-2.6190416721067873,0.0625027939620756,63.37664195471219,48.58360709539075,-0.010550037588974825,-0.01276187381612115,0.0008889906009316162,-0.01123430466608677,9.692920783732536,0.009499996900558527,-0.009527541148400709,0.012250000238418601,-0.010466790653256008,0.03496679113009321,0.0008916047925812687,0.023608395684255934,-0.03129982460700992,68.8889036060795,9.188655350447583,0.011358395445837317,1,-0.007624998688697815,0.0010000020265579224,0.0015625059604644775,-0.021500006318092346,0.04074999690055847,0,0.08253095260192733,2.7777924950660293,0.3634999990463257,-1.0285727423054718,0.36774998903274536,1.5185149209909357,0.35499998927116394,0.08253095260192733
3263,2012-01-10,0.3619999885559082,0.3692499995231629,0.359499990940094,0.3689999878406525,546328000.0,-0.004126576325592546,1.5999944369165977,27.99868875908329,68.53933675379449,52.16560318874691,-0.008755855296901205,-0.012742126702799506,0.0018176769606936816,-0.009166490448627163,9.827486936118929,0.009750008583068903,-0.005600368324621907,0.011274990439414989,-0.00979999801932896,0.03234997889815894,0.0007374962100429872,0.02181248466878699,-0.027501824683087206,62.222192787840505,-4.483225204889628,0.010537494229371981,1,-0.0061249881982803345,0.002500012516975403,0.005000010132789612,-0.019999995827674866,0.049250006675720215,1,0.12638128005753657,-2.6190416721067873,0.3634999990463257,2.7777924950660293,0.3634999990463257,-1.0285727423054718,0.36774998903274536,0.12638128005753657
3264,2012-01-11,0.35475000739097595,0.3619999885559082,0.3532499969005585,0.35874998569488525,484272000.0,-0.020027572911960334,-1.4999978712624928,0.5714255303749513,54.66239199280604,54.43172998881399,-0.0011134731752139304,-0.006494573454154051,0.008118227573875203,-0.001037813853659586,9.638933995689957,0.008749991655349676,-0.003873392182284552,0.004450008273124695,-0.015891547683943796,0.024791564230193186,-0.0057207697054095785,0.014620786251658968,-0.018091733450660008,16.000101725195695,-46.92428473615415,0.010170777978534258,1,0.0011249929666519165,0.009124994277954102,0.014624997973442078,-0.01075001060962677,0.04150000214576727,2,0.14869623768265217,1.5999944369165977,0.3619999885559082,-2.6190416721067873,0.3634999990463257,2.7777924950660293,0.3634999990463257,0.14869623768265217
3265,2012-01-12,0.3524999916553497,0.3557499945163727,0.34474998712539673,0.3555000126361847,652364000.0,-0.0063425389393902964,5.285745912806539,0.7500093132762754,56.2913951724924,56.035751787706545,0.002978212409770642,-0.004536200551686298,0.010017849984158111,0.002170561911009894,10.001206782019652,0.011000007390975952,-0.0020373264092452548,0.002237492799758878,-0.018083919935724113,0.02255890553524187,-0.00792321356798259,0.012398199167500346,-0.013811214251588488,30.097091873286086,-30.50037826854925,0.010160706367741495,1,0.0051250010728836615,0.006374999880790766,0.020000010728836115,-0.008499994874000494,0.04575002193450933,3,0.1276596248356754,-1.4999978712624928,0.35475000739097595,1.5999944369165977,0.3619999885559082,-2.6190416721067873,0.3634999990463257,0.1276596248356754
3266,2012-01-13,0.34325000643730164,0.35074999928474426,0.34150001406669617,0.3499999940395355,504300000.0,-0.0262410934383569,1.2424211773545646,2.2499801319239827,39.64284847584326,56.222405989089125,0.012614103643399655,0.005279829271986669,0.019399133437162264,0.01225102076441631,9.683719296659273,0.010999977588653509,-0.0003255407477504302,-0.007199992239475261,-0.027169441980839037,0.012769457501888515,-0.017184717110157177,0.0027847326312066545,-0.0026525557779019104,6.034459724708594,-47.92198611771319,0.009984724870681892,1,0.012749999761581421,0.01162499189376831,0.029249995946884155,0.0007499903440475464,0.05224999785423279,4,0.17625635779248006,5.285745912806539,0.3524999916553497,-1.4999978712624928,0.35475000739097595,1.5999944369165977,0.3619999885559082,0.17625635779248006
3267,2012-01-17,0.33799999952316284,0.34850001335144043,0.3375000059604645,0.34850001335144043,627176000.0,-0.015294994364691283,1.0952367436606287,1.5555604612966463,38.675936479243425,55.62330954925358,0.018474362561683166,0.011223404937505121,0.02491556805098999,0.017794463571468355,9.44490110670998,0.011000007390975952,0.002421724351848009,-0.012524999678134918,-0.03228400611173193,0.007234006755462097,-0.022404502894933398,-0.0026454964613364385,0.03249999880790716,1.5747831939272685,-46.79636305726675,0.009879503216798502,1,0.01600000262260437,0.016749992966651917,0.03450000286102295,0.00599999725818634,0.05974999070167547,1,0.20118339908360494,1.2424211773545646,0.34325000643730164,5.285745912806539,0.3524999916553497,-1.4999978712624928,0.35475000739097595,0.20118339908360494
3268,2012-01-18,0.3495000004768372,0.3522500097751617,0.3427500128746033,0.34450000524520874,632676000.0,0.03402367150857444,-1.2352986550355556,-0.4761893949285082,48.757760181020636,55.38531182485071,0.007531194383199991,0.000683883288811582,0.01315218159706949,0.006733593168133212,9.079794775172683,0.014250010251998846,0.003931880553911915,-0.001612499356269781,-0.020449381764974017,0.017224383052434455,-0.011030940560621871,0.0078059418480823095,0.02033999800682068,48.979604249206204,2.50412897494337,0.009418441204352115,1,0.004500001668929998,0.0021249949932097834,0.026125006377696935,-0.005500003695488032,0.04524999856948847,2,0.15665234734005518,1.0952367436606287,0.33799999952316284,1.2424211773545646,0.34325000643730164,5.285745912806539,0.3524999916553497,0.15665234734005518
3269,2012-01-19,0.35874998569488525,0.359250009059906,0.3487499952316284,0.3524999916553497,608312000.0,0.026466338212955298,1.8965392504655303,1.2499999999999971,59.87653730482214,54.85211338897741,-0.0012638174890799991,-0.006559330359343751,0.0036038552348673925,-0.001795475087434495,8.06446061674214,0.010500013828277588,0.006494285393857713,0.0061499863862991555,-0.009814111086669575,0.022114083859267886,-0.0018320623501851818,0.014132035122783493,0.010443212938308799,97.7010423275131,46.792420002571085,0.007982048736484362,1,-0.004749983549118042,-0.008624985814094543,0.016125015914440155,-0.014749988913536072,0.02800002694129944,3,0.14634149583324052,-1.2352986550355556,0.3495000004768372,1.0952367436606287,0.33799999952316284,1.2424211773545646,0.34325000643730164,0.14634149583324052
3270,2012-01-20,0.3555000126361847,0.36250001192092896,0.3542500138282776,0.3582499921321869,546272000.0,-0.00905915871301144,-2.1428701180744776,-0.4399971389743184,54.01931269438612,53.76024011212452,7.34862671046832e-05,-0.002824078008904163,0.006576047003281682,0.0019522707763663938,7.366996957270841,0.008249998092651367,0.00792291026444214,0.002500012516975403,-0.01332634107778452,0.018326366111735326,-0.005413164280404559,0.010413189314355364,0.013059322143554764,72.00000953674089,19.220626469032815,0.007913176797379962,1,-0.0015000104904174805,-0.005375012755393982,0.018624991178512573,-0.01150001585483551,0.027749985456466675,4,0.11462727272041384,1.8965392504655303,0.35874998569488525,-1.2352986550355556,0.3495000004768372,1.0952367436606287,0.33799999952316284,0.11462727272041384
3271,2012-01-23,0.3652499914169312,0.3655000030994415,0.3512499928474426,0.3557499945163727,562792000.0,0.02742609967422016,1.8499962747172716,-3.4545700847476195,61.06194845862926,53.503051945893084,-0.010507082726197214,-0.01140649173055569,-0.0036181673554008253,-0.007377898478563905,6.67510666827331,0.014250010251998846,0.008495085489603316,0.011137491464614901,-0.0048563101995027225,0.027131293128732525,0.0031405906325560617,0.01913439229667374,0.0026881567864227573,99.10710104265604,41.40902461583346,0.007996900832058824,1,-0.011874988675117548,-0.01612499356269842,0.007500015199184362,-0.021249994635582026,0.013500005006790106,0,0.09034913880465623,-2.1428701180744776,0.3555000126361847,1.8965392504655303,0.35874998569488525,-1.2352986550355556,0.3495000004768372,0.09034913880465623
3272,2012-01-24,0.3734999895095825,0.375,0.36250001192092896,0.36274999380111694,730920000.0,0.022587264302585508,-1.2222281091219278,1.131578864813478,62.711866119066634,52.8555552087011,-0.019209491371551812,-0.019411265998671434,-0.011613174201596244,-0.015283589168384126,6.7657247901046045,0.012499988079071045,0.006644418650854578,0.018599990010261525,0.00044685033778318894,0.03675312968273986,0.009523420174022357,0.027676559846500692,-0.03599998354911804,95.34880282405996,35.40442112004101,0.009076569836239171,1,-0.01724998652935028,-0.022124990820884705,-0.004999980330467224,-0.029499992728233337,0.007750004529953003,1,0.058902317000968596,1.8499962747172716,0.3652499914169312,-2.1428701180744776,0.3555000126361847,1.8965392504655303,0.35874998569488525,0.058902317000968596
3273,2012-01-25,0.3712500035762787,0.3722499907016754,0.3529999852180481,0.3634999990463257,1274152000.0,-0.006024058892901585,2.948727667313659,0.7209309417537634,59.366012056984154,53.378179660276444,-0.017332055238169053,-0.016677443396676317,-0.009249976776668445,-0.012551187548416443,6.785336029179071,0.020500004291534424,0.005041299781123887,0.015500004589557637,-0.004062303148715474,0.03506231232783075,0.005718850720421054,0.02528115845869422,-0.03299999773502349,85.71430193323373,26.32902822825067,0.009781153869136567,1,-0.015000000596046448,-0.01987500488758087,-0.0030624940991401672,-0.027250006794929504,0.01324999332427984,2,0.07138043472938271,-1.2222281091219278,0.3734999895095825,1.8499962747172716,0.3652499914169312,-2.1428701180744776,0.3555000126361847,0.07138043472938271
3274,2012-01-26,0.36774998903274536,0.3810000121593475,0.3657500147819519,0.3767499923706055,799672000.0,-0.009427648511292741,-1.3461621344043784,-1.1612900744865422,50.0,52.67913575222173,-0.013180094927409236,-0.012540561574438946,-0.006086120526916428,-0.0085722367074208,6.879348346121594,0.015249997377395574,0.0033463088959081455,0.011187490820884716,-0.008972305844901995,0.03134728748667143,0.0011075924879913601,0.02126738915377807,-0.028764983308315284,55.462136048765686,0.41296165461173473,0.010079898332893357,1,-0.008499979972839355,-0.01337498426437378,-0.002062484622001648,-0.009499981999397278,0.0037499964237213135,3,0.0734194719749568,2.948727667313659,0.3712500035762787,-1.2222281091219278,0.3734999895095825,1.8499962747172716,0.3652499914169312,0.0734194719749568
3275,2012-01-27,0.37275001406669617,0.3747499883174896,0.36250001192092896,0.3655000030994415,449996000.0,0.013596261544702726,1.1777814276555951,-0.8055564753799807,55.910555664100805,54.48665877313924,-0.016769017581490353,-0.015998052630901094,-0.011137408701184626,-0.012915684370434222,6.396118175034273,0.012249976396560669,0.0013484083628356736,0.014687515795230865,-0.005608885609478642,0.03498391719994037,0.0045393150928761394,0.02483571649758559,-0.0320844080848694,72.26893197561735,18.863316054443473,0.010148200702354742,1,-0.013500005006790161,-0.014125004410743713,-0.013062514364719391,-0.008250012993812561,-0.004750013351440485,4,0.03755868019091069,-1.3461621344043784,0.36774998903274536,2.948727667313659,0.3712500035762787,-1.2222281091219278,0.3734999895095825,0.03755868019091069
3276,2012-01-30,0.3700000047683716,0.37174999713897705,0.3607499897480011,0.3662500083446503,399076000.0,-0.007377623593684213,2.0344926809416735,0.5172401035885936,54.01235067559313,56.19070479495588,-0.01098016139025687,-0.012241422189306017,-0.008624805382036582,-0.009622209250139346,5.763817110353418,0.012000024318695068,0.0014014781303922086,0.01090000569820404,-0.009619813488149553,0.031419824884557634,0.0006400961050272436,0.021159915291380837,-0.027721022539443974,60.714297118224756,8.884393949926285,0.010259909593176806,1,-0.00812499225139618,-0.011374995112419128,-0.0103750079870224,-0.005500003695487976,0.0002499818801880438,0,0.0358107923068125,1.1777814276555951,0.37275001406669617,-1.3461621344043784,0.36774998903274536,2.948727667313659,0.3712500035762787,0.0358107923068125
3277,2012-01-31,0.3692499995231629,0.3712500035762787,0.36274999380111694,0.3709999918937683,357900000.0,-0.0020270411771432517,6.5555114042756095,-0.4666650772079489,54.51714274891546,56.830636191388635,-0.005957688980200382,-0.010223837733951135,-0.0078840309010621,-0.00875470325618627,5.235936171376664,0.008500009775161743,0.0015215282858491719,0.009012500941753432,-0.011084284957472601,0.029109286840979465,-0.0010358920078595846,0.01906089389136645,-0.025422176097018467,58.03570953407339,7.2097027502873985,0.010048392949613022,1,-0.004374995827674921,-0.009999990463256891,-0.011187501251697596,-0.004749998450279291,0.0022499859333037775,1,0.025727818315034234,2.0344926809416735,0.3700000047683716,1.1777814276555951,0.37275001406669617,-1.3461621344043784,0.36774998903274536,0.025727818315034234
3278,2012-02-01,0.3732500076293945,0.3774999976158142,0.3682500123977661,0.3734999895095825,428020000.0,0.01083279109383084,1.2424211773545646,0.14284741144417795,62.012988395284104,57.068019645884405,-0.006967138874828027,-0.013145437431392792,-0.011427887263761927,-0.012584815482419742,5.480193914849737,0.009249985218048096,0.004072138294212102,0.011900009214878049,-0.008504711153630051,0.03230472958338615,0.001697649030623971,0.022102369399132127,-0.027935296653921915,61.72841504802206,6.228774287938904,0.010202360184254057,2,-0.007125005125999395,-0.01399999856948847,-0.015937507152557318,-0.00875000655651087,-0.002750009298324474,2,0.021433318812103863,6.5555114042756095,0.3692499995231629,2.0344926809416735,0.3700000047683716,1.1777814276555951,0.37275001406669617,0.021433318812103863
3279,2012-02-02,0.3872500061988831,0.38874998688697815,0.3714999854564667,0.3752500116825104,696236000.0,0.03750836780528477,1.3000069538956718,-48.00345731997049,69.5774785045443,58.79670473590199,-0.01843824082250295,-0.025935175040080194,-0.024694874686564505,-0.026212030545465226,5.85365651176321,0.017250001430511475,0.007774369551901084,0.024287506937980707,0.0010896870732040043,0.04748532680275741,0.012688597005592328,0.03588641687036909,-0.04050788317605558,94.64292556656369,34.44580060510737,0.011598909932388357,2,-0.017250016331672724,-0.0241250097751618,-0.029937505722045954,-0.022750005125999506,-0.022500008344650324,3,-0.007101379610855885,1.2424211773545646,0.3732500076293945,6.5555114042756095,0.3692499995231629,2.0344926809416735,0.3700000047683716,-0.007101379610855885
3280,2012-02-03,0.3955000042915344,0.3987500071525574,0.3922500014305115,0.3930000066757202,495232000.0,0.021304061873699043,-2.249996274717251,0.208333229852999,79.77208267488027,60.875608537707656,-0.022816994207962515,-0.03372891579879633,-0.03266504687392313,-0.03416921616995394,6.340619322996767,0.011500000953674261,0.010265867734753464,0.031150004267692544,0.003798777878434023,0.058501230656951064,0.017474391073063256,0.04482561746232183,-0.046237409436857835,91.44736480927699,23.391128325324132,0.013675613194629269,2,-0.01962500810623169,-0.0273749977350235,-0.04131250083446503,-0.031000003218650818,-0.025750011205673218,4,-0.06068272711667699,1.3000069538956718,0.3872500061988831,1.2424211773545646,0.3732500076293945,6.5555114042756095,0.3692499995231629,-0.06068272711667699
3281,2012-02-06,0.39250001311302185,0.39399999380111694,0.3889999985694885,0.3935000002384186,278868000.0,-0.007585312632010011,4.000059605412171,-0.3999952316238705,81.87136337478128,63.00444156612039,-0.017371931696953613,-0.029982118713714978,-0.029776996812219125,-0.03101862160840857,6.751033645919713,0.0065000057220458984,0.011105856101213007,0.026700012385845184,-0.0033983394599183536,0.05679836423160872,0.011650836462963388,0.04174918830872698,-0.039278425274514805,82.63891188449949,5.918209378122043,0.015049175922881778,2,-0.016625016927719116,-0.024375006556510925,-0.038312509655952454,-0.028000012040138245,-0.033250004053115845,0,-0.062420411666868625,-2.249996274717251,0.3955000042915344,1.3000069538956718,0.3872500061988831,1.2424211773545646,0.3732500076293945,-0.062420411666868625
3282,2012-02-07,0.3935000002384186,0.3957499861717224,0.3865000009536743,0.3930000066757202,410296000.0,0.0025477378139826534,2.700019669668775,-0.5,79.33334949282383,65.22303461454702,-0.017027156157380485,-0.03016596826317297,-0.03036380627786117,-0.03216004574802034,6.917002547047203,0.009249985218048096,0.01302352841622273,0.026199999451637257,-0.0063093552662173424,0.058709354169491856,0.00994532209270993,0.042454676810564584,-0.0366361388547875,82.78685961638054,2.4514638040107712,0.01625467735892731,2,-0.013750001788139343,-0.025374993681907654,-0.03931249678134918,-0.028999999165534973,-0.029000014066696167,1,-0.059085167918099035,4.000059605412171,0.39250001311302185,-2.249996274717251,0.3955000042915344,1.3000069538956718,0.3872500061988831,-0.059085167918099035
3283,2012-02-08,0.4077500104904175,0.4154999852180481,0.3914999961853027,0.3935000002384186,847612000.0,0.03621349490054615,-1.6301331386794464,28.500387435179114,80.62502188608511,68.62581482411203,-0.028558372540503807,-0.04301833667785382,-0.04370415477413059,-0.04655788493534696,7.594893208206964,0.023999989032745417,0.013999626342857063,0.03816250860691073,0.0011034203264785325,0.07522159688734292,0.019632964466694602,0.05669205274712685,-0.047535257445272316,82.38642097812577,4.072196096113672,0.0185295441402161,2,-0.019625023007392883,-0.031250014901161194,-0.053562507033348083,-0.043250009417533875,-0.04275000095367426,2,-0.0889025729033126,2.700019669668775,0.3935000002384186,4.000059605412171,0.39250001311302185,-2.249996274717251,0.3955000042915344,-0.0889025729033126
3284,2012-02-09,0.4074999988079071,0.4149999916553497,0.4067499935626984,0.4127500057220459,561944000.0,-0.0006131494201794263,-1.4444375764372481,-0.3684212727778463,83.76621516806188,71.72088810232992,-0.024671305843056823,-0.04070053968712095,-0.04316533014961632,-0.04644268983929839,8.810925675854094,0.008249998092651256,0.01427254721799709,0.03527499735355377,-0.0047292503560203425,0.07527924506312789,0.015272873498766715,0.05527712120834083,-0.041756722545471636,72.41382499655732,-6.422372516422271,0.020002123854787068,2,-0.019375011324882507,-0.031000003218650818,-0.05118749290704727,-0.0429999977350235,-0.04150000214576721,3,-0.0907975474480398,-1.6301331386794464,0.4077500104904175,2.700019669668775,0.3935000002384186,4.000059605412171,0.39250001311302185,-0.0907975474480398
3285,2012-02-10,0.3975000083446503,0.4050000011920929,0.3952499926090241,0.4034999907016754,440268000.0,-0.0245398539693511,1.166667770455963,1.1428522771782526,70.87378828053605,73.59438116954581,-0.012059508877127478,-0.02862397020476054,-0.03305124878287413,-0.036509297131031404,9.272839969266371,0.012250006198883001,0.014985406786859556,0.023025006055831965,-0.017368099405827453,0.06341811151749138,0.002828453325002256,0.043221558786661674,-0.026781061186653576,37.931080550582976,-36.75715749650638,0.020196552730829695,2,-0.008375018835067805,-0.021000012755394037,-0.04118750244379049,-0.03300000727176672,-0.03749999403953558,4,-0.08238996176830715,-1.4444375764372481,0.4074999988079071,-1.6301331386794464,0.4077500104904175,2.700019669668775,0.3935000002384186,-0.08238996176830715
3286,2012-02-13,0.4037500023841858,0.4090000092983246,0.3955000042915344,0.4074999988079071,610668000.0,0.015723255115296597,2.999991169705024,0.62500124176709,70.09966843196682,75.32577291210707,-0.01454853703109682,-0.03173619151045143,-0.03969245596907933,-0.04263454179158893,9.61097055550269,0.013500005006790161,0.017309354767756746,0.026250000298023213,-0.013350974945556426,0.06585097554160285,0.006449512676233393,0.04605048791981303,-0.02855295142018388,59.48279582931687,-12.071856378186325,0.019800487621789816,2,-0.011875003576278687,-0.027250006794929504,-0.043812498450279236,-0.039250001311302185,-0.04225000739097606,0,-0.0842105488484235,1.166667770455963,0.3975000083446503,-1.4444375764372481,0.4074999988079071,-1.6301331386794464,0.4077500104904175,-0.0842105488484235
3287,2012-02-14,0.4059999883174896,0.40950000286102295,0.4002499878406525,0.4037500023841858,453756000.0,0.0055727205449347395,-1.000000000000012,-0.5999968210825803,73.08968178657037,76.55651662224997,-0.012334417930941255,-0.030177815958163767,-0.042468706539182555,-0.04463365827750587,9.702672937386009,0.009250015020370428,0.01897012797686204,0.02509998679161074,-0.011806512365212463,0.06200648594843394,0.006646737213199139,0.04355323637002234,-0.026772643928083095,60.41666149265009,-8.960779858987564,0.018453249578411598,2,-0.012500002980232239,-0.029499992728233337,-0.04606248438358307,-0.04149998724460602,-0.04499998688697815,1,-0.11514773547487245,2.999991169705024,0.4037500023841858,1.166667770455963,0.3975000083446503,-1.4444375764372481,0.4074999988079071,-0.11514773547487245
3288,2012-02-15,0.40424999594688416,0.4225000143051148,0.4032500088214874,0.4097500145435333,1110856000.0,-0.004310326160002265,-4.133339691168188,-2.4444679921056465,74.82993417944895,77.1401228083505,-0.006397391498626781,-0.02541902949575825,-0.041195569580511404,-0.04225721383351866,10.364511090177537,0.019250005483627375,0.02119924824150432,0.02061249464750292,-0.014569169396928705,0.05579415869193455,0.0030216626252870804,0.03820332666971876,-0.021395387474613448,33.02750888874043,-36.535835045470435,0.017590832022215817,2,0.000250011682510376,-0.024249985814094543,-0.04406249523162842,-0.03974999487400055,-0.04049998521804804,2,-0.09833026635425035,-1.000000000000012,0.4059999883174896,2.999991169705024,0.4037500023841858,1.166667770455963,0.3975000083446503,-0.09833026635425035
3289,2012-02-16,0.4112499952316284,0.41449999809265137,0.375,0.3765000104904175,1888588000.0,0.017316015720292066,-1.0927148135282787,-6.3181576808452995,75.49668246782244,76.66507834089963,-0.010767267701504157,-0.02981270688211901,-0.048407487480927436,-0.04869546655498819,10.907794133758433,0.03949999809265137,0.023895885704938946,0.024987493455410015,-0.01020987155233155,0.06018485846315158,0.00738881095153926,0.04258617595928077,0.011250019073486384,76.3157564517302,6.801578485452964,0.01759868250387078,2,-0.012499988079071045,-0.031249985098838806,-0.05106249451637268,-0.04674999415874481,-0.043249994516372736,3,-0.11246197259853052,-4.133339691168188,0.40424999594688416,-1.000000000000012,0.4059999883174896,2.999991169705024,0.4037500023841858,-0.11246197259853052
3290,2012-02-17,0.3962500095367432,0.414249986410141,0.39250001311302185,0.4115000069141388,1020360000.0,-0.03647412977217601,1.0963873764278216,-0.4388490380921001,64.95727482678993,74.78573516890059,0.004861536923235543,-0.012230359446447348,-0.03362078264400953,-0.03322723096511643,11.518527878072875,0.02174997329711914,0.025508807082013252,0.007950007915496882,-0.02434778523829706,0.04024780106929082,-0.008198888661400061,0.024098904492393824,0.026250004768371582,44.73684870965401,-24.82094701164297,0.016148896576896964,2,0.0024999976158141535,-0.016249999403953608,-0.03637500852346426,-0.031750008463859614,-0.025750011205673218,4,-0.07634072466009201,-1.0927148135282787,0.4112499952316284,-4.133339691168188,0.40424999594688416,-1.000000000000012,0.4059999883174896,-0.07634072466009201
3291,2012-02-21,0.398250013589859,0.4079999923706055,0.3952499926090241,0.3959999978542328,518176000.0,0.005047328719194333,-5.79995231661786,-0.1475420408243036,66.29215063373499,73.33671307344628,0.004205163459937933,-0.012259894312830755,-0.03574268889276733,-0.034750584903404824,12.139621757833568,0.012749999761581421,0.025266344678869235,0.00830001085996629,-0.022370393345016226,0.038970415064948805,-0.007035191242524941,0.02363521296245752,0.023300000429153478,48.947382290273225,-21.15627849024233,0.01533520210249125,2,0.0004999935626983643,-0.018250003457069397,-0.04000002145767212,-0.0337500125169754,-0.01925000548362732,1,-0.09604519266667577,1.0963873764278216,0.3962500095367432,-1.0927148135282787,0.4112499952316284,-4.133339691168188,0.40424999594688416,-0.09604519266667577
3292,2012-02-22,0.3955000042915344,0.4059999883174896,0.3950000107288361,0.3962500095367432,492432000.0,-0.006905233407365818,-11.57145776566831,-0.333333333333358,62.67806683874479,71.34260695707513,0.008122920051458205,-0.008197480542407432,-0.032762195621190426,-0.031367422807533296,12.31761917660549,0.010999977588653509,0.023265142205387224,0.004450000822544098,-0.025300539541681877,0.03420054118677007,-0.01042526935956889,0.019325271004657085,0.02511900944709783,43.15789077420759,-26.848317073185612,0.014875270182112977,2,0.0032500028610229492,-0.015499994158744812,-0.04006250202655792,-0.031000003218650818,-0.01475000381469721,2,-0.08596715279239875,-5.79995231661786,0.398250013589859,1.0963873764278216,0.3962500095367432,-1.0927148135282787,0.4112499952316284,-0.08596715279239875
3293,2012-02-23,0.3977499902248383,0.4000000059604645,0.3899999856948853,0.3962500095367432,323968000.0,0.005688965635624488,2.3333333333333766,-1.9999602638479008,56.90788919018015,68.35834851508828,0.004811206527972289,-0.008812165060104626,-0.03492004977654728,-0.0328330155460943,12.84023124531512,0.010000020265579168,0.021364209594270822,0.005374987423420019,-0.022990807244713196,0.033740782091553234,-0.00880790991064656,0.0195578847574866,0.0219566432390213,57.59491474271932,-8.910950695338066,0.014182897334066595,2,0.0010000169277190607,-0.015124976634979248,-0.04337499290704733,-0.033249989151954706,-0.012749999761581532,3,-0.09239469439974834,-11.57145776566831,0.3955000042915344,-5.79995231661786,0.398250013589859,1.0963873764278216,0.3962500095367432,-0.09239469439974834
3294,2012-02-24,0.3947499990463257,0.3995000123977661,0.3930000066757202,0.39899998903274536,366668000.0,-0.00754240415396823,1.4761753386087806,-2.833363136039419,49.469960496618754,65.98014542798636,0.006495482548534437,-0.003884866071865667,-0.031562686167617926,-0.02882658912970587,13.04543133979169,0.0065000057220458984,0.019947757781611564,0.0010249957442283741,-0.024868454905060955,0.026918446393517703,-0.011921729580416263,0.013971721068873011,0.024062501748256748,19.58768334572518,-41.95543544191209,0.012946725324644663,2,0.0040000081062316895,-0.009124994277954102,-0.04193750023841858,-0.030249997973442078,-0.011500000953674316,4,-0.07853068623782711,2.3333333333333766,0.3977499902248383,-11.57145776566831,0.3955000042915344,-5.79995231661786,0.398250013589859,-0.07853068623782711
3295,2012-02-27,0.3867500126361847,0.3914999961853027,0.3812499940395355,0.3897500038146973,745268000.0,-0.020265956756093995,2.1538584980491238,0.7058819404513265,46.20461682638627,63.32513969403296,0.01431566500120618,0.005499715957512363,-0.0229685407192024,-0.019577044171059543,13.785728124098263,0.013500005006790161,0.01685533601906497,-0.007674990594387032,-0.031883021273095835,0.01653304008432177,-0.019779005933741434,0.004429024744967369,0.031186238142506095,20.560818466522758,-36.73111980873182,0.012104015339354396,2,0.01199999451637268,0.00012499094009399414,-0.03468751162290573,-0.022250011563301086,-0.009750008583068848,0,-0.04848096007321179,1.4761753386087806,0.3947499990463257,2.3333333333333766,0.3977499902248383,-11.57145776566831,0.3955000042915344,-0.04848096007321179
3296,2012-02-28,0.38324999809265137,0.3912500143051148,0.3792499899864197,0.3867500126361847,699884000.0,-0.009049811064455682,-1.0869551696525155,1.1666749451138734,43.45047460936086,60.03189445212079,0.01631795399621233,0.010586034863258709,-0.018459516347547944,-0.0152702424009179,14.74618328875007,0.012000024318695124,0.013296238220156187,-0.011837504804134369,-0.033857393580423056,0.010182383972154319,-0.022847449192278713,-0.0008275604159900252,0.033827527670465596,14.953302264642412,-37.49795332724252,0.011009944388144358,2,0.015500009059906006,0.0036250054836273193,-0.031187497079372406,-0.01874999701976776,-0.016999989748001043,1,-0.03326810130472335,2.1538584980491238,0.3867500126361847,1.4761753386087806,0.3947499990463257,2.3333333333333766,0.3977499902248383,-0.03326810130472335
3297,2012-02-29,0.3787499964237213,0.3910000026226044,0.3785000145435333,0.3844999969005585,689196000.0,-0.011741687387672672,-3.0000190735954857,1.6428504525676881,28.832091859087527,54.92102308319175,0.018490520575333402,0.01668994661017409,-0.012885277226507452,-0.010165052357820448,15.775526119113737,0.0124999880790711,0.01142852033006364,-0.016812506318092335,-0.03680189125526395,0.003176878619079282,-0.026807198786678144,-0.006817813849506527,0.03748597882413329,1.1627068836461423,-45.53969499099563,0.009994692468585819,2,0.01600000262260437,0.009000003337860107,-0.02749999612569809,-0.014249995350837708,-0.01299998164176941,2,0.0006600968577454847,-1.0869551696525155,0.38324999809265137,2.1538584980491238,0.3867500126361847,1.4761753386087806,0.3947499990463257,0.0006600968577454847
3298,2012-03-01,0.3812499940395355,0.3857499957084656,0.3787499964237213,0.3802500069141388,449944000.0,0.006600653833452208,-2.499992549434502,-0.17391078999471166,31.4487437520377,50.026807670326775,0.013840330679427915,0.015620910068736726,-0.014300136113261863,-0.01225074533322601,16.374184614335384,0.006999999284744263,0.009135590754860035,-0.014712508022785176,-0.033075996691298626,0.0036509806457282745,-0.0238942523570419,-0.005530763688528451,0.03416126170336198,13.095141795206935,-29.10100679817628,0.009181744334256718,3,0.015125006437301636,0.0065000057220458984,-0.027437493205070496,-0.016749992966651917,-0.020249992609024048,3,-0.001311458545613653,-3.0000190735954857,0.3787499964237213,-1.0869551696525155,0.38324999809265137,2.1538584980491238,0.3867500126361847,-0.001311458545613653
3299,2012-03-02,0.3844999969005585,0.3899999856948853,0.3799999952316284,0.3799999952316284,684076000.0,0.008524597801530698,-3.444438557568156,4.500059605412227,39.84373326528465,47.23641416349286,0.0071485455902638995,0.012811154477298248,-0.016122780177538043,-0.015167124925416997,16.097608323675825,0.009999990463256891,0.006284106668430656,-0.011325004696845942,-0.030001685706114778,0.0073516763124228945,-0.020663345201480332,-0.0019866641922115513,0.03010303372748102,46.15377561570601,3.276925397873214,0.009338340504634404,3,0.00875000655651087,0.007125005125999395,-0.0306874960660935,-0.01999999582767492,-0.030499994754791315,4,0.0013003733855101451,-2.499992549434502,0.3812499940395355,-3.0000190735954857,0.3787499964237213,-1.0869551696525155,0.38324999809265137,0.0013003733855101451
3300,2012-03-05,0.3714999854564667,0.3824999928474426,0.3687500059604645,0.3817499876022339,514848000.0,-0.03381017307902345,1.3404207829759172,-2.27777740984798,27.208458387304034,42.893781691667186,0.01818042564911465,0.025213672657225905,-0.0024134437071537396,-0.002157180559103189,15.475294507147835,0.01574999094009405,0.002908828541747066,-0.023125015199184418,-0.04474220234778303,-0.0015078280505858022,-0.033933608773483726,-0.01231642162488511,0.042310984559012055,12.222126560482105,-27.37463936459465,0.010808593574299297,3,0.015875011682510376,0.020125016570091248,-0.01468747854232788,-0.006999984383583069,-0.012999981641769354,0,0.03162856822658355,-3.444438557568156,0.3844999969005585,-2.499992549434502,0.3812499940395355,-3.0000190735954857,0.3787499964237213,0.03162856822658355
3301,2012-03-06,0.3680000007152557,0.3702499866485596,0.36149999499320973,0.36724999547004705,471400000.0,-0.009421224436686138,2.3333446866484944,-0.07317122811709337,23.611107661766695,38.55300844978073,0.01892875476455025,0.028231511431786094,0.001914891376067318,0.0013963544291145102,15.267408552763662,0.009999990463256947,-0.001513709877130065,-0.025399999320507127,-0.050083472271700846,-0.0007165263693134083,-0.037741735796104015,-0.01305826284491024,0.04400853073802247,22.03391200336217,-14.312564115157862,0.012341736475596872,3,0.012749999761581421,0.02362500131130224,-0.009062491357326452,-0.003499999642372076,-0.000999987125396673,1,0.024456530761868267,1.3404207829759172,0.3714999854564667,-3.444438557568156,0.3844999969005585,-2.499992549434502,0.3812499940395355,0.024456530761868267
3302,2012-03-07,0.3702499866485596,0.37174999713897705,0.3650000095367432,0.3700000047683716,441984000.0,0.006114092198181487,3.1538348677694703,0.3333068425654893,26.55170500206573,35.1800990955458,0.014215277005989124,0.025455500337348058,6.097014833056358e-05,-0.0007824620723431153,15.226866099467523,0.006749987602233831,-0.004290358604522648,-0.02198751270771021,-0.048753302690326406,0.004778277274905984,-0.035370407699018336,-0.008604617716402085,0.03872803261711444,30.70173512314678,-5.814046979030149,0.013382894991308104,3,0.010250017046928295,0.021750018000602667,-0.009999975562095698,-0.00574998557567602,-0.016249984502792414,2,-0.010803452932210522,2.3333446866484944,0.3680000007152557,1.3404207829759172,0.3714999854564667,-3.444438557568156,0.3844999969005585,-0.010803452932210522
3303,2012-03-08,0.3714999854564667,0.3752500116825104,0.3692499995231629,0.3712500035762787,430852000.0,0.003376094133646923,-1.8235417864606454,0.999999999999778,20.224694018145826,31.930625042382143,0.009890192088523986,0.022504302320441705,-0.000657440630469408,-0.0022926023028129183,13.982687948079636,0.006000012159347479,-0.007586807137391349,-0.018925012648105644,-0.046172953966492014,0.008322928670280727,-0.03254898330729883,-0.005301041988912458,0.03462935235285952,35.08769728359604,3.4573699042863666,0.013623970659193192,3,0.005000010132789501,0.020500019192695618,-0.009437479078769684,-0.006999984383583069,-0.02174997329711914,3,-0.015477714400041531,3.1538348677694703,0.3702499866485596,2.3333446866484944,0.3680000007152557,1.3404207829759172,0.3714999854564667,-0.015477714400041531
3304,2012-03-09,0.37049999833107,0.3752500116825104,0.3684999942779541,0.3725000023841858,367836000.0,-0.002691755490025094,-1.2500012417609163,-8.000596089651662,25.59238867906417,29.640377470457466,0.007921611271902662,0.02170293667876283,0.0009621293626472238,-0.0016649990414915883,12.688855305983296,0.006750017404556274,-0.010524122963761595,-0.018074999749660425,-0.045465504901011755,0.009315505401690904,-0.03177025232533609,-0.00437974717398476,0.03295157890928918,42.857163130834195,12.352467955408148,0.01369525257567567,3,0.005875006318092291,0.02150000631809229,-0.007812492549419459,-0.005999997258186396,-0.020000010728836115,4,-0.025641017390962473,-1.8235417864606454,0.3714999854564667,3.1538348677694703,0.3702499866485596,2.3333446866484944,0.3680000007152557,-0.025641017390962473
3305,2012-03-12,0.3647499978542328,0.3745000064373016,0.3637500107288361,0.3720000088214874,299948000.0,-0.015519569508065545,-1.3243271108132704,3.6249981373587263,20.35394635788994,27.074096553627363,0.011424091505972456,0.026217786990780034,0.007559753196441865,0.003986760758651009,12.443562893807497,0.010749995708465465,-0.013288952128040765,-0.022187499701976754,-0.051199241743487,0.006824242339533493,-0.03669337072273188,-0.0076816286812216306,0.036184484451297405,23.636355754767898,-4.34810821487217,0.014505871020755132,3,0.011500000953674316,0.027250006794929504,0.0018124952912330627,-0.00024999678134918213,-0.018000006675720215,0,-0.029472229668831007,-1.2500012417609163,0.37049999833107,-1.8235417864606454,0.3714999854564667,3.1538348677694703,0.3702499866485596,-0.029472229668831007
3306,2012-03-13,0.3697499930858612,0.37174999713897705,0.3644999861717224,0.3662500083446503,553288000.0,0.013708006198883016,-1.0714230975553682,-0.4827557857524485,28.08507594653547,26.99109478556602,0.004813976394812403,0.019541917981052148,0.003273412149801369,-0.0012989543677700555,11.962043297058466,0.007250010967254639,-0.01525121419943698,-0.01548750400543214,-0.04433532813959157,0.013360320128727288,-0.029911416072511854,-0.0010635919383524262,0.028818419980929766,52.1737552996297,25.030107291691866,0.014423912067079705,3,0.00599999725818634,0.022250011563301086,0.0022500082850456238,-0.0052499920129776,-0.02824997901916504,1,-0.030425935041333396,-1.3243271108132704,0.3647499978542328,-1.2500012417609163,0.37049999833107,-1.8235417864606454,0.3714999854564667,-0.030425935041333396
3307,2012-03-14,0.359250009059906,0.37049999833107,0.3580000102519989,0.3697499930858612,735708000.0,-0.028397523251655454,1.0833322985299898,-3.0000085149864235,21.26864592808745,25.859972805127104,0.013697428714933457,0.02778445579108091,0.014468407254331128,0.008975097658639741,11.576347093674052,0.0124999880790711,-0.016751260441274063,-0.023649989068508126,-0.05298624653904055,0.005686268402024297,-0.03831811780377431,-0.008981860333241942,0.03709429892247007,7.246369299982377,-15.382579411885128,0.014668128735266205,3,0.014749988913536072,0.031000003218650818,0.012749992311000824,0.0052499920129776,-0.024500012397766113,2,0.021572733011847145,-1.0714230975553682,0.3697499930858612,-1.3243271108132704,0.3647499978542328,-1.2500012417609163,0.37049999833107,0.021572733011847145
3308,2012-03-15,0.3644999861717224,0.3664999902248383,0.35899999737739563,0.36024999618530273,382380000.0,0.014613714626075192,-1.222224184518675,-0.40476156686657905,28.15881276031341,24.561648304574742,0.006505744675170122,0.02045242420537624,0.009843705337924558,0.003830798928532275,10.481247695536169,0.0074999928474426825,-0.017734654727327215,-0.016412511467933655,-0.0450358765302995,0.012210853594432192,-0.030724193999116578,-0.0021008289367507316,0.0287767779922235,37.68101669966518,14.06147451493499,0.014311682531182913,3,0.005750015377998352,0.02575002610683441,0.009437516331672668,1.4901161193847656e-08,-0.03374999761581421,3,-0.02880654163045282,1.0833322985299898,0.359250009059906,-1.0714230975553682,0.3697499930858612,-1.3243271108132704,0.3647499978542328,-0.02880654163045282
3309,2012-03-16,0.3650000095367432,0.3664999902248383,0.36274999380111694,0.3647499978542328,428340000.0,0.0013718062660919017,1.3077092369624774,0.0588264168408192,32.388651462245264,25.137225312901545,0.003295294012408745,0.017191212392769828,0.009858708318556786,0.0034124920360534827,11.421675455160612,0.003749996423721369,-0.01729397870261662,-0.013599988818168596,-0.03921886072413305,0.012018883087795862,-0.026409424771150825,-0.0007905528651863669,0.02545461431424695,42.424247897581616,17.656977507615032,0.012809435952982232,3,0.001625001430511419,0.025250002741813604,0.017312481999397222,0.006624981760978643,-0.04450002312660223,4,-0.04178081364093911,-1.222224184518675,0.3644999861717224,1.0833322985299898,0.359250009059906,-1.0714230975553682,0.3697499930858612,-0.04178081364093911
3310,2012-03-19,0.3659999966621399,0.3687500059604645,0.3642500042915344,0.367000013589859,405400000.0,0.002739690682928675,1.0,-3.999880796279956,35.443021420473286,26.451882397202283,0.0016015029944737025,0.014555015415032235,0.008984952717812744,0.002285309273621694,12.319392876349717,0.004500001668930054,-0.017249114019849687,-0.01108750104904177,-0.03587729234019915,0.013702290242115611,-0.023482396694620433,0.0013073945965368927,0.02185825810093095,58.18177483294428,30.844065760555512,0.012394895645578689,3,0.0006250143051147461,0.02425001561641693,0.01631249487400055,0.00562499463558197,-0.039000004529953,0,-0.04234975191602064,1.3077092369624774,0.3650000095367432,-1.222224184518675,0.3644999861717224,1.0833322985299898,0.359250009059906,-0.04234975191602064
3311,2012-03-20,0.36000001430511475,0.3639999926090241,0.3567500114440918,0.3639999926090241,449616000.0,-0.01639339456760658,2.625010244603815,3.9999105945463227,34.56789517810046,27.342570194539473,0.0070932825813241895,0.018490493009850284,0.01518105974272932,0.008349446630811719,13.45100724546135,0.009249985218048096,-0.018543023394208658,-0.01517498344182966,-0.03897242785041721,0.008622460966757894,-0.027073705646123436,-0.0032762612375358824,0.025469580897070354,23.636406985237446,-6.722594441287466,0.011898722204293785,3,0.00599999725818634,0.029624998569488525,0.022812478244304657,0.011624976992607117,-0.032750010490417425,1,-0.036805618333593304,1.0,0.3659999966621399,1.3077092369624774,0.3650000095367432,-1.222224184518675,0.3644999861717224,-0.036805618333593304
3312,2012-03-21,0.36149999499320973,0.3647499978542328,0.35600000619888306,0.36000001430511475,467840000.0,0.004166612856919771,1.1875016298172438,-0.3749972060170886,33.47277684283395,28.8145793972826,0.00471770542015032,0.01508619111007603,0.013898677294966244,0.006855134349458503,14.678902427314073,0.008749991655349731,-0.017731607693129037,-0.011975002288818481,-0.03448166558037141,0.01053166100273445,-0.023228333934594947,-0.0007216706430420161,0.021097641833166036,43.13716782097015,10.156760345925456,0.011253331645776469,3,0.0041250139474869885,0.027750015258789174,0.022687502205371968,0.010124996304512135,-0.03700000047683705,2,-0.05532498258233509,2.625010244603815,0.36000001430511475,1.0,0.3659999966621399,1.3077092369624774,0.3650000095367432,-0.05532498258233509
3313,2012-03-22,0.3610000014305115,0.3639999926090241,0.3577499985694885,0.35874998569488525,425372000.0,-0.0013831080764127313,-1.941180595486892,1.5000298027061967,29.38592982637755,29.236083969206305,0.003991379829189623,0.013377682396068846,0.014663302753290863,0.007106463979791033,16.323548658171184,0.006249994039535578,-0.016302470647940603,-0.010637496411800396,-0.030663448756693024,0.009388455933092232,-0.020650472584246682,-0.0006245202393541094,0.018405919720565156,39.2156496088299,7.575178297930101,0.010012976172446314,3,0.004250004887580872,0.028250008821487427,0.02399998903274536,0.010624989867210388,-0.03600001335144043,3,-0.0727146943610869,1.1875016298172438,0.36149999499320973,2.625010244603815,0.36000001430511475,1.0,0.3659999966621399,-0.0727146943610869
3314,2012-03-23,0.3637500107288361,0.3647499978542328,0.3574999868869781,0.36000001430511475,315456000.0,0.007617754258801623,1.521755806299485,1.6666534212827075,41.71123744633981,31.609116312367405,0.00020472100455848352,0.008628542787174287,0.012449061156093288,0.003981545015578791,18.02155328848894,0.007250010967254694,-0.015201391112831586,-0.006337487697601285,-0.023412609163117104,0.010737633767914534,-0.014875048430359195,0.0022000730351566244,0.012847200627977284,60.78435039117054,25.58515229000411,0.0085375607327579,3,0.00012499094009393863,0.021499991416931097,0.028499998152255956,0.011374995112419073,-0.03300002217292791,4,-0.09072170776519473,-1.941180595486892,0.3610000014305115,1.1875016298172438,0.36149999499320973,2.625010244603815,0.36000001430511475,-0.09072170776519473
3315,2012-03-26,0.3680000007152557,0.3697499930858612,0.3637500107288361,0.36724999547004705,288600000.0,0.011683820923892085,1.8235277618052275,0.20000158945867727,50.0,34.04410787386347,-0.00395129534303329,0.0030586436360998115,0.008867806324897476,-0.00030310463936589205,18.798093667902123,0.005999982357025091,-0.01372006188315611,-0.0011499971151352484,-0.016326495855639278,0.014026501625368781,-0.008738246485387291,0.006438252255116794,0.006125546022606065,87.27277062160077,48.325939462628746,0.007588249370252022,3,-0.00474999845027918,0.017124995589256342,0.02137500792741781,0.007125005125999506,-0.046750009059906006,0,-0.1290761255782399,1.521755806299485,0.3637500107288361,-1.941180595486892,0.3610000014305115,1.1875016298172438,0.36149999499320973,-0.1290761255782399
3316,2012-03-27,0.37049999833107,0.375,0.3687500059604645,0.3695000112056732,419968000.0,0.006793471768900217,-4.0,1.3333068425656374,50.261792848801754,37.265568642831724,-0.007078049046526813,-0.00046960484903624256,0.007377582218891787,-0.0025281841761586876,19.265866533920757,0.006999999284744318,-0.012956543654643882,0.0019875004887581205,-0.011692553457407828,0.01566755443492407,-0.004852526484324826,0.008827527461841067,-0.014499992132186945,76.31577296269718,34.82540332321652,0.006840026973082969,3,-0.0049999952316284735,0.011500000953674261,0.01887501031160349,0.004625007510185186,-0.05474999547004711,1,-0.11740892414259219,1.8235277618052275,0.3680000007152557,1.521755806299485,0.3637500107288361,-1.941180595486892,0.3610000014305115,-0.11740892414259219
3317,2012-03-28,0.3790000081062317,0.3840000033378601,0.3725000023841858,0.3752500116825104,892448000.0,0.022941996797436692,-1.4864826550765355,3.7500447040589204,56.818212605751015,40.449946403435895,-0.013948764022616245,-0.009433589032780687,0.00017618546076225705,-0.010605254621001148,19.370659678854924,0.013500005006790106,-0.011020793900806791,0.010475009679794312,-0.0032448321168763727,0.024194851476464996,0.0036150887814589416,0.01733493057812968,-0.022620002031326303,81.13210517851584,37.22773726944601,0.006859920898335346,3,-0.009000003337860107,0.001999989151954651,0.010375000536441803,-0.0038750022649765015,-0.07250002026557917,2,-0.13654354402290436,-4.0,0.37049999833107,1.8235277618052275,0.3680000007152557,1.521755806299485,0.3637500107288361,-0.13654354402290436
3318,2012-03-29,0.3807500004768372,0.3837499916553497,0.3737500011920929,0.3785000145435333,372700000.0,0.004617394018933574,1.4242494301413007,0.5999968210825951,59.19283973491668,43.42818954484383,-0.014696810213026434,-0.011829462987569983,-0.000598820364688224,-0.012249156368459302,19.481115975556442,0.00999999046325678,-0.009815403924161858,0.012250001728534743,-0.0013736962159930366,0.025873699673062522,0.005438152756270853,0.019061850700798633,-0.023265194511413623,87.73584587373068,41.89385242761022,0.006811848972263885,3,-0.010749995708465632,-0.0027499943971634466,0.008625008165836279,-0.005624994635582026,-0.0690000057220459,3,-0.14773474954699695,-1.4864826550765355,0.3790000081062317,-4.0,0.37049999833107,1.8235277618052275,0.3680000007152557,-0.14773474954699695
3319,2012-03-30,0.3849999904632568,0.3872500061988831,0.3785000145435333,0.3840000033378601,527240000.0,0.011162153594476809,2.1818043890544128,0.44444150098675855,68.66361776056479,47.11936691596511,-0.0176696022796356,-0.016906899644382245,-0.004102536734142459,-0.016435125416514595,20.040160248531,0.008749991655349787,-0.006799714483684383,0.016474992036819402,0.0027264095028695645,0.03022357457076924,0.009600700769844484,0.02334928330379432,-0.02645457660293571,90.42546310915594,40.0489399611552,0.006874291266974919,3,-0.013374984264373724,-0.0072499811649321955,0.0056875199079514105,-0.009874984622001592,-0.07349997758865345,4,-0.15584416589722472,1.4242494301413007,0.3807500004768372,-1.4864826550765355,0.3790000081062317,-4.0,0.37049999833107,-0.15584416589722472
3320,2012-04-02,0.38324999809265137,0.3872500061988831,0.3777500092983246,0.3840000033378601,407776000.0,-0.0045454348414391,1.6206848357791506,-0.7500149013530845,63.23532247630866,50.304636615766015,-0.014768429905031022,-0.015000578479309856,-0.0015064468904214534,-0.014598703912435784,19.83276791187508,0.009499996900558527,-0.004549947565277435,0.014137499034404755,-0.0010728413232846123,0.02934783939209412,0.006532328855560099,0.02174266921324941,-0.022982308692016562,78.37833483955856,27.063032425932867,0.007605170178844676,4,-0.01162499189376831,-0.009499996900558472,0.00893750786781311,-0.00812499225139618,-0.07049998641014099,0,-0.13698632693548296,2.1818043890544128,0.3849999904632568,1.4242494301413007,0.3807500004768372,-1.4864826550765355,0.3790000081062317,-0.13698632693548296
3321,2012-04-03,0.37700000405311584,0.3865000009536743,0.375,0.386000007390976,430476000.0,-0.01630787754896368,1.3000023841880648,11.999920527696172,68.98398449129115,54.250326354483484,-0.00654127647167424,-0.008476341926821784,0.005220144795802573,-0.008433467624454738,19.138074517798163,0.011500000953674316,-0.0028846437022888027,0.007437504827976227,-0.008161811857540446,0.0230368215134929,-0.000362153514782082,0.015237163170734536,-0.015113375644586147,30.508478000840412,-25.29146592548893,0.007799658342758332,4,-0.004625007510185242,-0.0033749938011169434,0.015812501311302185,-0.0018749982118606567,-0.06650000810623169,1,-0.14787801538036982,1.6206848357791506,0.38324999809265137,2.1818043890544128,0.3849999904632568,1.4242494301413007,0.3807500004768372,-0.14787801538036982
3322,2012-04-04,0.3662500083446503,0.3759999871253967,0.3639999926090241,0.3712500035762787,495896000.0,-0.028514577169476474,-1.526307534005929,0.5555548196960068,51.67466434560018,56.726852412174885,0.0055354815905324095,0.002064466795043074,0.01606568588506363,0.0024717748811539653,18.91727304929397,0.013000011444091741,-0.0017458583694550112,-0.00311249196529384,-0.018777126626417784,0.012552142695830104,-0.01094480929585584,0.00471982536526816,-0.0028415772686994356,9.677481378366219,-46.41443668184298,0.007832317330561984,4,0.006124988198280279,0.007249996066093389,0.026562497019767706,0.008874997496604864,-0.036000013351440485,2,-0.1378839708751779,1.3000023841880648,0.37700000405311584,1.6206848357791506,0.38324999809265137,2.1818043890544128,0.3849999904632568,-0.1378839708751779
3323,2012-04-05,0.3657500147819519,0.3712500035762787,0.3644999861717224,0.36675000190734863,369424000.0,-0.0013651701059564925,-2.857103932153744,0.19999761581193748,50.717709626195465,57.72757154326995,0.00757691616109063,0.00222571336303401,0.01672991966744175,0.003065807148361077,19.006643918329164,0.006750017404556274,1.8285298271469852e-05,-0.003324986994266532,-0.019035438100833968,0.012385464112300903,-0.01118021254755025,0.004530238559017186,0.021499991416931208,7.526972688270214,-48.21622816104739,0.007855225553283728,4,0.00974999368190771,0.007249981164932251,0.025499984622001648,0.009374991059303284,-0.03750002384185791,3,-0.16199596595128585,-1.526307534005929,0.3662500083446503,1.3000023841880648,0.37700000405311584,1.6206848357791506,0.38324999809265137,-0.16199596595128585
3324,2012-04-09,0.3610000014305115,0.3622500002384186,0.3540000021457672,0.36000001430511475,365504000.0,-0.01298704896641556,3.714305177111717,-1.0,45.53571333538399,57.231539691645956,0.013293803068558818,0.006564061736104854,0.021705197138654653,0.007679611665494579,19.352632768435583,0.011750012636184692,0.0017375343632227702,-0.007600000500678994,-0.023698704729101405,0.008498703727743417,-0.0156493526148902,0.00044935161353221176,0.025795004367828445,21.052626861524498,-32.961821248842796,0.008049352114211202,4,0.00962500274181366,0.010999992489814758,0.031062498688697815,0.014125004410743713,-0.03600001335144043,0,-0.1364266107494746,-2.857103932153744,0.3657500147819519,-1.526307534005929,0.3662500083446503,1.3000023841880648,0.37700000405311584,-0.1364266107494746
3325,2012-04-10,0.3540000021457672,0.3644999861717224,0.3522500097751617,0.359499990940094,470360000.0,-0.019390579659295915,-1.7222249817046105,-5.500059605412171,44.73682697018351,56.617654594021715,0.0202260432542391,0.013404669206691366,0.028692573985527714,0.014617076645945193,19.303074692922465,0.012249976396560724,0.0036677738546938565,-0.014062499999999978,-0.031374550331110196,0.0032495503311102403,-0.02271852516555506,-0.0054064748344448965,0.031483203506469826,5.109468091493742,-50.56864905706101,0.008656025165555099,4,0.015750005841255188,0.015750005841255188,0.03843750059604645,0.021125003695487976,-0.03549998998641968,1,-0.12005646613997356,3.714305177111717,0.3610000014305115,-2.857103932153744,0.3657500147819519,-1.526307534005929,0.3662500083446503,-0.12005646613997356
3326,2012-04-11,0.3585000038146973,0.3662500083446503,0.3574999868869781,0.35874998569488525,372960000.0,0.012711869044218727,-6.777742456753536,0.045451343545606517,47.50000620882013,55.582298327696066,0.015471865362260584,0.008451969361535194,0.024320634626736337,0.010004228932673664,19.175828485158277,0.012250006198883112,0.004613009657192135,-0.008999998867511683,-0.02680522753419684,0.008805229799173475,-0.017902613200854234,-9.738453416913151e-05,0.02498921008491517,26.315789473684674,-29.670215647069043,0.008902614333342565,4,0.011250004172325079,0.011250004172325079,0.030999995768070165,0.016625002026557867,-0.04225000739097601,2,-0.12761503945711072,-1.7222249817046105,0.3540000021457672,3.714305177111717,0.3610000014305115,-2.857103932153744,0.3657500147819519,-0.12761503945711072
3327,2012-04-12,0.367000013589859,0.3689999878406525,0.3574999868869781,0.35899999737739563,384868000.0,0.023709929385538286,-1.0909021945272275,-32.00238435861464,54.411774373592344,55.051068843104474,0.005688895577947828,0.0005927297838940193,0.01607427699527575,0.0015594085970876415,18.494375284673566,0.011500000953674427,0.005014703084228078,-0.000887489318847634,-0.018269020734693664,0.016494042096998396,-0.009578255026770677,0.007803276389075409,0.014614848062286412,77.63162435258361,18.71775409527784,0.008690765707923027,4,0.002749994397163391,0.002749994397163391,0.01918748766183853,0.01237499713897705,-0.0650000274181366,3,-0.15395099605123308,-6.777742456753536,0.3585000038146973,-1.7222249817046105,0.3540000021457672,3.714305177111717,0.3610000014305115,-0.15395099605123308
3328,2012-04-13,0.3540000021457672,0.3657500147819519,0.35374999046325684,0.3637500107288361,311324000.0,-0.035422373195386214,-1.3414608616769497,-1.218748603018976,43.76996184540567,52.285107074753455,0.01619886228004208,0.013455654039138065,0.02905315712628831,0.014747147982755449,17.891664192471897,0.013250023126602173,0.004900927019717172,-0.013362501561641704,-0.03177836250457683,0.005053359381293421,-0.022570432033109267,-0.004154571090174142,0.025852968393759168,10.44772932694729,-46.23722531754414,0.009207930471467566,4,0.015750005841255188,0.015750005841255188,0.03225000202655792,0.025375008583068848,-0.046750009059906006,4,-0.06709041527852244,-1.0909021945272275,0.367000013589859,-6.777742456753536,0.3585000038146973,-1.7222249817046105,0.3540000021457672,-0.06709041527852244
3329,2012-04-16,0.34975001215934753,0.3574999868869781,0.3440000116825104,0.3564999997615814,463468000.0,-0.012005621357792151,2.0857220708447133,0.6923058112949134,38.3386641093161,49.51881170064317,0.016676518239232607,0.017396501018530353,0.03278086401349911,0.0192139515564827,17.52373932165344,0.013499975204467718,0.0035020961656113125,-0.0168499916791916,-0.036870633903518135,0.0031706505451349343,-0.026860312791354868,-0.006839670567028333,0.028446780734316945,23.000023841880594,-28.584118771632458,0.01001032111216328,4,0.015499994158744812,0.015874996781349182,0.0344999879598617,0.030249997973442078,-0.04625001549720764,0,-0.061472538875732896,-1.3414608616769497,0.3540000021457672,-1.0909021945272275,0.367000013589859,-6.777742456753536,0.3585000038146973,-0.061472538875732896
3330,2012-04-17,0.3504999876022339,0.35499998927116394,0.3492499887943268,0.35074999928474426,460696000.0,0.0021443185612948223,-3.1818043890544567,0.037038835808770286,36.92809222595383,45.957045893383466,0.012060721979901545,0.01625939178025293,0.0312405891178974,0.01840792659385837,17.403918096852948,0.005750000476837158,0.0016398912392879827,-0.015325015783309914,-0.03660392576112359,0.0059538941945037616,-0.025964470772216752,-0.004685560794403076,0.024961062794538247,25.999928474357997,-21.528202088264575,0.01063945498890685,4,0.009500011801719666,0.01512502133846283,0.033687517046928406,0.029500022530555725,-0.03949999809265137,1,-0.07275321091338127,2.0857220708447133,0.34975001215934753,-1.3414608616769497,0.3540000021457672,-1.0909021945272275,0.367000013589859,-0.07275321091338127
3331,2012-04-18,0.3467499911785126,0.3499999940395355,0.3425000011920929,0.34825000166893005,400764000.0,-0.010698991601611696,2.0,5.999761592561688,27.526106642952143,43.273872815311464,0.01236926204176858,0.019990770189034834,0.0342371300190234,0.021899868173965498,16.91377309798472,0.007999986410140991,-0.0015012273669340326,-0.01841251105070113,-0.04122483220917311,0.004399810107770852,-0.02981867162993712,-0.007006350471465139,0.02619417612111863,16.037706142205472,-26.11450175539705,0.011406160579235986,4,0.010125011205673218,0.018125012516975403,0.037375010550022125,0.03325001895427704,-0.04399999976158142,2,-0.08147074185395287,-3.1818043890544567,0.3504999876022339,2.0857220708447133,0.34975001215934753,-1.3414608616769497,0.3540000021457672,-0.08147074185395287
3332,2012-04-19,0.34150001406669617,0.3552500009536743,0.3397499918937683,0.3422499895095825,667188000.0,-0.01514052558148049,-6.2940879479969425,0.49998013192402446,23.92025407044592,40.29637775356152,0.015353869907529627,0.024944490915897344,0.03862487428878292,0.027114116679072098,16.108481202816428,0.015500009059906006,-0.004529472720222527,-0.022662489116191842,-0.047787058382827985,0.0024620801504443013,-0.035224773749509886,-0.010100204482873798,0.028399736622181204,6.7308485859956715,-28.430304349172452,0.012562284633318063,4,0.012874975800514221,0.021999984979629517,0.04237498342990875,0.038499996066093445,-0.031500011682510376,3,-0.0739385552061601,2.0,0.3467499911785126,-3.1818043890544567,0.3504999876022339,2.0857220708447133,0.34975001215934753,-0.0739385552061601
3333,2012-04-20,0.3347499966621399,0.34450000524520874,0.33399999141693115,0.3434999883174896,509592000.0,-0.019765789535920675,-1.048782757106762,11.667037552155772,17.684877969500832,37.201840490685605,0.019270604446763817,0.03122817568477665,0.04395705497975955,0.033948463066082346,15.4027437251122,0.010500013828277588,-0.007830635237085881,-0.02810000628232956,-0.05645508526279025,0.0002550726981311313,-0.04227754577255993,-0.013922466792099186,0.03153178297132442,3.191512296947869,-23.947217168255737,0.014177539490230349,4,0.016749992966651917,0.025875002145767212,0.04737500846385956,0.04525001347064972,-0.01675000786781311,4,-0.0978342369439118,-6.2940879479969425,0.34150001406669617,2.0,0.3467499911785126,-3.1818043890544567,0.3504999876022339,-0.0978342369439118
3334,2012-04-23,0.3307499885559082,0.3322499990463257,0.3227500021457672,0.32899999618530273,706244000.0,-0.01194924016763732,2.9999874516890026,-0.19999931880341007,17.187487194311927,34.140802737810986,0.020705836004488443,0.03439246290454501,0.046471573064017835,0.03769504525521267,15.00280848809128,0.01199999451637268,-0.009694540146355068,-0.030450013279914867,-0.062219580745476066,0.0013195541856463322,-0.046334797012695494,-0.01456522954713424,0.03101234072724146,24.615343703319244,3.7945755211052763,0.01588478373278061,4,0.015125006437301636,0.02425001561641693,0.04950001835823059,0.04925002157688141,-0.01649999618530268,0,-0.07105063124159317,-1.048782757106762,0.3347499966621399,-6.2940879479969425,0.34150001406669617,2.0,0.3467499911785126,-0.07105063124159317
3335,2012-04-24,0.320499986410141,0.3345000147819519,0.3187499940395355,0.3317500054836273,730440000.0,-0.03099018140717069,-1.1355954805547475,-6.428610354223434,16.369033680885224,30.68180579026267,0.02872485227462329,0.04311178726995046,0.055408730584609156,0.047597511029313144,15.320980179821198,0.015750020742416382,-0.011938131340171076,-0.03832501471042632,-0.07471946030586879,-0.0019305691149838489,-0.056522237508147555,-0.020127791912705084,0.03502037053102747,4.794498737279922,-14.189431902228776,0.018197222797721225,4,0.023375004529953003,0.0325000137090683,0.05793752521276474,0.05950002372264862,-0.009749978780746515,1,-0.05304209194644505,2.9999874516890026,0.3307499885559082,-1.048782757106762,0.3347499966621399,-6.2940879479969425,0.34150001406669617,-0.05304209194644505
3336,2012-04-25,0.3269999921321869,0.3294999897480011,0.3192499876022339,0.3252499997615814,727112000.0,0.02028082994589564,2.037043250975752,-0.15555461365659307,25.391839806634295,27.457368616156216,0.019318184542898686,0.03497917618843427,0.04744285604486631,0.040496829586153915,16.29962922658518,0.010250002145767212,-0.013540108416357,-0.029650008678436257,-0.06823976064154663,0.008939743284674118,-0.04894488465999147,-0.010355132696881042,0.02190169948668763,22.602730218814322,2.3407365112276075,0.019294875981555194,4,0.015250012278556824,0.0260000079870224,0.05143751949071884,0.05300001800060272,-0.027500003576278687,2,-0.04892967280603633,-1.1355954805547475,0.320499986410141,2.9999874516890026,0.3307499885559082,-1.048782757106762,0.3347499966621399,-0.04892967280603633
3337,2012-04-26,0.3272500038146973,0.33000001311302185,0.3244999945163727,0.3267500102519989,539208000.0,0.0007645617386111692,-1.199996423739219,0.28571185286106715,25.7861625789387,25.459168697659887,0.014345219556973432,0.03230994687249461,0.04562712279370812,0.03956565364009346,18.27996468416123,0.00550001859664917,-0.014718099012939578,-0.026812496781349116,-0.066027119171651,0.012402125608952763,-0.04641980797650003,-0.007205185586198204,0.016224382239896196,33.00973233475364,10.676792573781643,0.019607311195150932,4,0.010874986648559515,0.02574999630451197,0.05056250840425486,0.05275000631809229,-0.03400000929832464,3,-0.0748663471724178,2.037043250975752,0.3269999921321869,-1.1355954805547475,0.320499986410141,2.9999874516890026,0.3307499885559082,-0.0748663471724178
3338,2012-04-27,0.3244999945163727,0.32875001430511475,0.3210000097751617,0.3267500102519989,475356000.0,-0.008403389660101568,1.479991989166319,-4.500089408117757,26.451613151320046,24.13838525788255,0.0139361208185394,0.03228504744525873,0.04680358950407021,0.04165151002455453,20.43935909552092,0.0077500045299530584,-0.01666520734599486,-0.026750005781650543,-0.06597406486214286,0.01247405329884177,-0.0463620353218967,-0.007137976241404387,0.014524000975510376,36.50789145535428,13.434138118052836,0.019612029540246156,4,0.012500002980232239,0.02850000560283661,0.05293751507997513,0.05550001561641693,-0.022749990224838257,4,-0.044684105939038155,-1.199996423739219,0.3272500038146973,2.037043250975752,0.3269999921321869,-1.1355954805547475,0.320499986410141,-0.044684105939038155
3339,2012-04-30,0.32499998807907104,0.3267500102519989,0.320499986410141,0.3227500021457672,262268000.0,0.001540812237742939,1.173909888617646,-0.9999867546160163,29.577457694349974,23.32164808770434,0.010679157374033632,0.028521859543031103,0.04447775485821148,0.04057933146109627,22.51156876230163,0.00625002384185791,-0.020080104830093648,-0.023250012099742867,-0.060745285183156694,0.01424526098367096,-0.04199764864144978,-0.004502375558035954,0.01037468715138945,39.68244957737524,13.744115763965663,0.018747636541706917,4,0.012000009417533875,0.028000012040138245,0.05225002020597458,0.05500002205371857,-0.01524999737739563,0,-0.021538460127700665,1.479991989166319,0.3244999945163727,-1.199996423739219,0.3272500038146973,2.037043250975752,0.3269999921321869,-0.021538460127700665
3340,2012-05-01,0.3307499885559082,0.33425000309944153,0.3232499957084656,0.3232499957084656,408680000.0,0.017692309808448936,-1.9333381017094629,3.3333509940792347,30.79583947254224,23.68495173543657,0.0020484130608344753,0.01964419212895535,0.03741465227357599,0.03437259215967586,24.405754693323335,0.011000007390975952,-0.02168015019136682,-0.014875011146068595,-0.04927648493599207,0.01952646264385488,-0.032075748041030305,0.002325725748893115,-0.01199999451637268,76.66659381662055,48.67850119066159,0.017200736894961734,5,0.006250008940696716,0.022250011563301086,0.04381251335144043,0.04925002157688141,-0.03349998593330378,1,-0.04988661150781448,1.173909888617646,0.32499998807907104,1.479991989166319,0.3244999945163727,-1.199996423739219,0.3272500038146973,-0.04988661150781448
3341,2012-05-02,0.3212499916553497,0.3307499885559082,0.31949999928474426,0.3294999897480011,684008000.0,-0.028722591774036244,1.0930220953120235,-1.1000007947293624,18.771314256048584,23.112847311614644,0.008438208669154734,0.02609109184527164,0.04539960697855411,0.043391897650245925,26.59849001387532,0.01124998927116394,-0.02285008558181867,-0.021587507426738817,-0.054276757454315816,0.011101742600838183,-0.03793213244052729,-0.005242882412950345,-0.002189997434616009,11.864351986551203,-9.437515333374794,0.016344625013788496,5,0.010375007987022455,0.031750008463859614,0.05293750762939459,0.058750018477439936,-0.018249988555908148,2,-0.0326847760270762,-1.9333381017094629,0.3307499885559082,1.173909888617646,0.32499998807907104,1.479991989166319,0.3244999945163727,-0.0326847760270762
3342,2012-05-03,0.3157500028610229,0.3240000009536743,0.3137499988079071,0.3219999969005585,419536000.0,-0.017120588131337322,1.0,0.7575752102418949,20.912536153744725,23.471475998752858,0.011065042081609078,0.02910604566299052,0.0493780609216799,0.04856593849103441,27.96854179516537,0.010250002145767212,-0.024300789157225444,-0.0245624959468842,-0.057438220165764,0.008313228271995599,-0.04100035805632413,-0.008124633837444273,0.018500000238418635,9.756115289896309,-12.385068181147842,0.0164378621094399,5,0.00837500393390661,0.03474999964237219,0.05799999833107,0.06425000727176672,-0.009250015020370372,3,-0.051464811268005395,1.0930220953120235,0.3212499916553497,-1.9333381017094629,0.3307499885559082,1.173909888617646,0.32499998807907104,-0.051464811268005395
3343,2012-05-04,0.3064999878406525,0.3154999911785126,0.3064999878406525,0.3137499988079071,545092000.0,-0.029295375887745445,-1.482755785752479,1.1600028610256483,19.43461096489608,23.721156417706652,0.017753328296959914,0.035510230902184026,0.05689514948657848,0.05734908044258419,29.56077516639898,0.009250015020370372,-0.025150645672077032,-0.030850009620189633,-0.0647369836684607,0.0030369644280814345,-0.047793496644325195,-0.013906522596054072,0.02734001517295831,0.0,-21.12240419443271,0.01694348702413554,5,0.014000013470649664,0.040375009179115295,0.06900001317262644,0.07350002229213709,0.006250023841857855,4,-0.043229996247727165,1.0,0.3157500028610229,1.0930220953120235,0.3212499916553497,-1.9333381017094629,0.3307499885559082,-0.043229996247727165
3344,2012-05-07,0.3117499947547913,0.31725001335144043,0.30924999713897705,0.31200000643730164,604440000.0,0.017128897626150108,-2.047621210142994,0.03448431783614174,24.25250656244907,24.59709784899152,0.010644080156332947,0.027807036472590696,0.05003420594538449,0.05180568557162296,30.28802892274671,0.010750025510787908,-0.025223377900730704,-0.023137502372264807,-0.05694598025985809,0.010670975515328474,-0.040041741316061474,-0.006233263428468139,0.020996407651901194,18.918933431851023,-1.5209602004642733,0.016904238943796644,5,0.008625000715255682,0.0351250022649765,0.06225001066923136,0.0682500153779983,-0.0072499811649323065,0,-0.03207695471213223,-1.482755785752479,0.3064999878406525,1.0,0.3157500028610229,1.0930220953120235,0.3212499916553497,-0.03207695471213223
3345,2012-05-08,0.3115000128746033,0.31349998712539673,0.3034999966621399,0.3089999854564667,462312000.0,-0.0008018665096838351,2.076931541519374,-9.999642388844974,25.435560331310427,24.60195568506665,0.010597611488821379,0.026045119331240207,0.048895035294386324,0.051917518665016094,31.44503522087693,0.009999990463256836,-0.024219679690843154,-0.021262484788894587,-0.05535427021179906,0.012829300634009888,-0.038308377500346824,-0.004216592077442349,0.020196532949447565,29.357866393688454,8.015736174410552,0.01704589271145224,5,0.0073749870061873835,0.03387498855590815,0.0631874948740005,0.07112500071525574,-0.01075002551078802,1,-0.005618048477039395,-2.047621210142994,0.3117499947547913,-1.482755785752479,0.3064999878406525,1.0,0.3157500028610229,-0.005618048477039395
3346,2012-05-09,0.3127500116825104,0.3152500092983246,0.30300000309944153,0.3059999942779541,520608000.0,0.004012837098694488,1.0851051957439792,2.699977350483328,28.782297562061387,24.93485957208028,0.007949673094994891,0.022337145613457676,0.046354600927438816,0.050754785324188645,32.792494818622316,0.012250006198883057,-0.022792026927013764,-0.017724986374378193,-0.0506654877335766,0.015215514984820211,-0.03419523705397737,-0.001254735694779019,0.01725474119182585,46.42861704437566,22.278309499419894,0.016470250679599188,5,0.005874991416931152,0.031999990344047546,0.0599374920129776,0.0728749930858612,-0.00550001859664917,2,-0.049560378835863506,2.076931541519374,0.3115000128746033,-2.047621210142994,0.3117499947547913,-1.482755785752479,0.3064999878406525,-0.049560378835863506
3347,2012-05-10,0.31049999594688416,0.3162499964237213,0.3055000007152557,0.3157500028610229,597092000.0,-0.007194294649332744,2.4400019073504695,-0.7777767966338833,30.830049582555688,25.42135250888424,0.00846390318986534,0.021225535066669354,0.04740650043754768,0.05312777051258544,34.49820288519573,0.010749995708465632,-0.020378121242955183,-0.017150001227855705,-0.046383814892158315,0.012083812436446906,-0.03176690806000704,-0.0025330943957043717,0.017344376945460482,52.631490888861464,24.76302452941972,0.014616906832151307,5,0.008125007152557373,0.028999999165534973,0.0625000074505806,0.07637500762939453,-0.0004999935626983643,3,-0.02415456665167115,1.0851051957439792,0.3127500116825104,2.076931541519374,0.3115000128746033,-2.047621210142994,0.3117499947547913,-0.02415456665167115
3348,2012-05-11,0.33024999499320984,0.3420000076293945,0.32899999618530273,0.3362500071525574,1435140000.0,0.06360708310509677,-2.058822704434918,1.142857953803635,49.68354848213804,27.65536259641625,-0.011605081419495566,-0.0004163302116488854,0.026582584593150216,0.03359687569330111,34.950446944656235,0.03150001168251032,-0.018988393335849896,0.0037874981760978588,-0.02274414896919713,0.03031914532139285,-0.009478325396549636,0.017053321748745354,-0.02724999189376831,69.87176597079535,39.873687057852415,0.013265823572647502,5,-0.007749989628791809,0.0068750083446502686,0.04268750548362732,0.05662500858306885,0.0007500052452087402,4,-0.07191523849393433,2.4400019073504695,0.31049999594688416,1.0851051957439792,0.3127500116825104,2.076931541519374,0.3115000128746033,-0.07191523849393433
3349,2012-05-14,0.328249990940094,0.3332499861717224,0.32074999809265137,0.32749998569488525,437472000.0,-0.006056030532739176,1.3255801059022483,-0.12500062088045816,55.47703284404188,30.397717415471767,-0.010164487231283825,-0.00011556598294965026,0.027358516452570703,0.03594629085492618,34.87719207919684,0.012499988079071045,-0.017684855875405858,0.0028624951839447133,-0.021335954722718042,0.02706094509060747,-0.009236729769386665,0.014961720137276091,-0.02446998775005338,64.7435510456412,30.25378556771733,0.012099224953331366,5,-0.005749985575675964,0.007750004529953003,0.04600001126527786,0.05950000882148743,0.008000016212463379,0,-0.04722004473843955,-2.058822704434918,0.33024999499320984,2.4400019073504695,0.31049999594688416,1.0851051957439792,0.3127500116825104,-0.04722004473843955
3350,2012-05-15,0.32499998807907104,0.33550000190734863,0.32350000739097595,0.328249990940094,599940000.0,-0.009900999088271356,-2.840020218011196,-4.333306842565366,48.51851606565339,33.70296206098341,-0.008734414046031425,0.0011869441529360758,0.029740537428961544,0.039234961251783385,34.7289063204853,0.01199999451637268,-0.016351102598260225,0.0008874922990799172,-0.020230891120167183,0.022005875718327017,-0.009671699410543633,0.011446684008703467,-0.020455584800243343,56.410211344290985,19.573418248728643,0.010559191709623548,5,-0.002499982714653015,0.011000007390975952,0.04631251096725464,0.06275001168251038,-0.003999978303909357,1,-0.06307684689583581,1.3255801059022483,0.328249990940094,-2.058822704434918,0.33024999499320984,2.4400019073504695,0.31049999594688416,-0.06307684689583581
3351,2012-05-16,0.31850001215934753,0.3292500078678131,0.3174999952316284,0.3255000114440918,470484000.0,-0.019999926640434484,-1.6111043044329136,2.153844037706782,44.06780140456846,36.27576931107493,-0.002978797713718284,0.005757159742366569,0.03539193750172559,0.04580805242082342,34.24528025162812,0.011750012636184692,-0.015667868042865463,-0.004199984669685353,-0.022539328458644814,0.014139359119274109,-0.013369656564165056,0.00496968722479435,-0.013206496793508493,35.616462963068955,-1.6340194350357535,0.009169671894479725,5,0.003999993205070496,0.017499983310699463,0.051249995827674866,0.06887499988079071,0.006499975919723511,2,-0.05573006002477565,-2.840020218011196,0.32499998807907104,1.3255801059022483,0.328249990940094,-2.058822704434918,0.33024999499320984,-0.05573006002477565
3352,2012-05-17,0.3162499964237213,0.3227500021457672,0.3162499964237213,0.31975001096725464,335364000.0,-0.007064413342943721,-2.7142735501230404,0.5000021287375309,44.36860165460875,39.04621272104301,-0.0007268335958184324,0.006343763838859984,0.0366772013462508,0.04788332644991511,34.447898257008234,0.0065000057220458984,-0.015601552079264613,-0.005187499523162831,-0.02143465932638522,0.011059660280059558,-0.013311079424774053,0.0029360803784483913,-0.01022235121261117,0.0,-35.801755889522816,0.008123579901611205,5,0.006250008940696716,0.019749999046325684,0.053500011563301086,0.07112501561641693,-0.0015000104904174805,3,-0.028458508900033763,-1.6111043044329136,0.31850001215934753,-2.840020218011196,0.32499998807907104,1.3255801059022483,0.328249990940094,-0.028458508900033763
3353,2012-05-18,0.3019999861717224,0.31850001215934753,0.3005000054836273,0.31700000166893005,567288000.0,-0.04505932146448566,-1.0000033113734086,4.285700905135345,36.781609982885925,40.43833532331377,0.01432404988617958,0.01898794623088046,0.049736684885984705,0.06192984264551027,34.59976727392806,0.018000006675720215,-0.01410446089956302,-0.017800009250640847,-0.03497296479155837,-0.0006270537097233242,-0.02638648702109958,-0.009213531480182113,0.040000021457672064,4.285659546749205,-29.743595074787603,0.008586477770458753,5,0.019250020384788513,0.0311250239610672,0.06775002181529999,0.08537502586841583,0.0162500143051148,4,0.02649012112177518,-2.7142735501230404,0.3162499964237213,-1.6111043044329136,0.31850001215934753,-2.840020218011196,0.32499998807907104,0.02649012112177518
3354,2012-05-21,0.3072499930858612,0.3087500035762787,0.3005000054836273,0.3025000095367432,416260000.0,0.01738412965076619,1.129030521405746,-0.3166652427793977,36.41619054739446,41.65840534732312,0.009352058154771803,0.012529503307326828,0.04336484822285591,0.05654871410465878,34.065985423433446,0.008249998092651367,-0.012517869644660395,-0.011375002562999725,-0.02860906998293694,0.00585906485693749,-0.01999203627296836,-0.0027579688530310897,0.033920014500617934,19.285680834124513,-8.96398848142713,0.008617033709968618,5,0.01400001347064972,0.02175000309944153,0.0625000149011612,0.08012501895427704,0.02125000953674322,0,0.07729864178034473,-1.0000033113734086,0.3019999861717224,-2.7142735501230404,0.3162499964237213,-1.6111043044329136,0.31850001215934753,0.07729864178034473
3355,2012-05-22,0.3034999966621399,0.3075000047683716,0.29899999499320984,0.3070000112056732,410140000.0,-0.012205033386846531,2.7777807212159344,-0.7368477190164658,39.009293524575014,42.794738232046846,0.01324026836033887,0.015748010557397163,0.04611167797396343,0.06028416410083259,33.31566057676429,0.008500009775161743,-0.009931394869328647,-0.014274999499320984,-0.03275179661660349,0.004201797617961522,-0.023513398057962265,-0.005036600940679703,0.036856610882282204,14.876032243636098,-14.808200055663233,0.00923839855864126,5,0.017000004649162292,0.023625001311302185,0.06193751096725464,0.07975001633167267,0.027500003576278687,1,0.10790777874991275,1.129030521405746,0.3072499930858612,-1.0000033113734086,0.3019999861717224,-2.7142735501230404,0.3162499964237213,0.10790777874991275
3356,2012-05-23,0.3109999895095825,0.3115000128746033,0.2957499921321869,0.3002499938011169,496000000.0,0.024711673574717485,1.680844911810792,-3.0714145826415122,47.12990207553764,44.60583295348928,0.0061082799480719485,0.007365511165066396,0.03751379645063013,0.05270930315796202,32.375508008672725,0.015750020742416437,-0.007716198311615907,-0.005975006520748116,-0.024153144407635108,0.012203131366138875,-0.015064075464191584,0.0031140624226953517,0.027702353532791102,56.481450820667355,23.27361081221664,0.009089068943443489,5,0.007875010371208191,0.014500007033348083,0.051812514662742615,0.07225002348423004,0.034500002861023005,2,0.03215440708325512,2.7777807212159344,0.3034999966621399,1.129030521405746,0.3072499930858612,-1.0000033113734086,0.3019999861717224,0.03215440708325512
3357,2012-05-24,0.30274999141693115,0.31325000524520874,0.3005000054836273,0.3127500116825104,520420000.0,-0.026527325951556602,1.3181802172316912,-0.9302348146710606,47.706424359523496,44.386152495421,0.014687921725352548,0.01442552308989109,0.04488590173915541,0.06087960907465029,31.38911195127752,0.012749999761581421,-0.005808068177946213,-0.0130000039935112,-0.031560713779296035,0.005560705792273635,-0.022280358886403617,-0.0037196491006187826,0.03337521057083126,30.76920053866832,-6.3649490651923735,0.00928035489289242,5,0.012875005602836609,0.02275000512599945,0.05812501162290573,0.07975001633167267,0.03350001573562622,3,0.07349297206584682,1.680844911810792,0.3109999895095825,2.7777807212159344,0.3034999966621399,1.129030521405746,0.3072499930858612,0.07349297206584682
3358,2012-05-25,0.3100000023841858,0.3125,0.3025000095367432,0.3025000095367432,391752000.0,0.023947188019141308,-1.6666666666666914,-0.7499977648303451,48.95522855442915,43.66150757435292,0.004764399177516587,0.006359569362716255,0.03665489513287079,0.05351940314491255,30.14300456745248,0.00999999046325678,-0.00414690876018764,-0.005024993419647239,-0.02327681206690685,0.013226825227612371,-0.014150902743277072,0.004100915903982594,0.023702687012242096,81.42856899573061,40.25574036727208,0.009125909323629807,5,0.00562499463558197,0.010124996304512024,0.048937492072582245,0.07112500071525574,0.034999996423721313,4,0.01532252745995577,1.3181802172316912,0.30274999141693115,1.680844911810792,0.3109999895095825,2.7777807212159344,0.3034999966621399,0.01532252745995577
3359,2012-05-29,0.3179999887943268,0.3199999928474426,0.3137499988079071,0.3149999976158142,310000000.0,0.02580640757617325,-1.2727297357341412,0.39999920527064803,53.55189886363597,44.220772329684316,-0.005411534239849691,-0.0023101719244071894,0.02773052790597308,0.04539075433350276,28.521711819822116,0.009999990463256836,-0.002307448196586792,0.0033249929547309875,-0.014381754564266658,0.021031740473728633,-0.005528380804767807,0.012178366714229782,0.013425538766246636,91.75256084896675,47.05755919545048,0.008853373759498817,5,-0.005499988794326782,0.0008750110864639282,0.038062505424022675,0.06025001406669617,0.023500025272369385,1,0.0007862002871708018,-1.6666666666666914,0.3100000023841858,1.3181802172316912,0.30274999141693115,1.680844911810792,0.3109999895095825,0.0007862002871708018
3360,2012-05-30,0.3142499923706055,0.3167499899864197,0.3087500035762787,0.31450000405311584,379792000.0,-0.011792441999570746,2.3684269966056606,-0.08333747255692893,50.797861968975816,44.96855683684069,-0.0037400981634284625,0.00014788778499957855,0.03046127199082843,0.04878539496117856,28.01394615246099,0.009249985218048096,-0.00352591551488296,0.0003999963402748774,-0.015609376276353004,0.01640936895690276,-0.007604689968039091,0.008404682648588846,0.015035003064264696,76.28865852684382,30.498787513005595,0.008004686308313953,5,-0.0049999952316284735,0.004625007510185186,0.03618750721216196,0.058375015854835455,0.0207500159740448,2,0.045346095777127005,-1.2727297357341412,0.3179999887943268,-1.6666666666666914,0.3100000023841858,1.3181802172316912,0.30274999141693115,0.045346095777127005
3361,2012-05-31,0.3107500076293945,0.3154999911785126,0.30674999952316284,0.3142499923706055,358192000.0,-0.011137580990243534,1.9166724615797264,13.999284777688617,50.13123975496069,45.60884995910202,-0.0016260591074422348,0.0029733522753065955,0.033073746447259855,0.05197392424577313,27.27084614773426,0.008749991655349731,-0.005357425933566751,-0.0025749891996384444,-0.01824771149435056,0.013097733095073671,-0.010411350346994475,0.005261371947717586,0.01652288760731474,52.56414763010222,7.324107576492175,0.007836361147356056,5,-0.0028750151395797174,0.008124992251396235,0.037687487900257166,0.05987499654293066,0.01974999904632574,3,0.06516489818778881,2.3684269966056606,0.3142499923706055,-1.2727297357341412,0.3179999887943268,-1.6666666666666914,0.3100000023841858,0.06516489818778881
3362,2012-06-01,0.2994999885559082,0.3072499930858612,0.29899999499320984,0.30425000190734863,440984000.0,-0.036202795807822596,-1.8695643159978854,1.3571525885558153,32.27665349638782,45.10829923838,0.00782051520527538,0.013643025628194527,0.043238874232870095,0.06284390759324299,26.305710594154537,0.011750012636184637,-0.006795040220373583,-0.01301250755786898,-0.029801035068328985,0.0037760199525910254,-0.021406771313098982,-0.004618243802638977,0.02588153249452968,2.380921970416225,-38.10161277726193,0.008394263755229996,6,0.008375003933906555,0.019375011324882507,0.0481250137090683,0.07112501561641693,0.020999997854232788,4,0.15358933413151177,1.9166724615797264,0.3107500076293945,2.3684269966056606,0.3142499923706055,-1.2727297357341412,0.3179999887943268,0.15358933413151177
3363,2012-06-04,0.2932499945163727,0.30274999141693115,0.2907499969005585,0.3009999990463257,432856000.0,-0.02086809441853732,1.1333343929724633,1.631575314962606,30.769230769230774,44.48085926302849,0.014191146285221556,0.019868115426532162,0.048325102152569355,0.06869761518915835,25.045239271962412,0.011999994516372625,-0.007637540374997698,-0.01860000193119049,-0.03732192947340651,0.00012192561102553068,-0.0279609657022985,-0.00923903816008248,0.03035363479897013,8.547001580287294,-27.67422508862554,0.009360963771108004,6,0.012125000357627869,0.02312500774860382,0.05231250077486038,0.07737500965595245,0.022000014781951904,0,0.14663261190200605,-1.8695643159978854,0.2994999885559082,1.9166724615797264,0.3107500076293945,2.3684269966056606,0.3142499923706055,0.14663261190200605
3364,2012-06-05,0.3017500042915344,0.3025000095367432,0.2917500138282776,0.2917500138282776,365224000.0,0.028985541122276803,-1.1500011920940434,-1.290320595892281,37.92208604495769,44.3600584319599,0.005396407352428134,0.011152303340166592,0.038647448194656986,0.05996248446180363,23.96095874204187,0.010749995708465632,-0.008256380046049006,-0.009599992632865928,-0.02885957705482367,0.009659591789091815,-0.0192297848438448,2.9799578112943426e-05,0.01922533443062563,42.307731985350884,8.283355205860559,0.009629792210978871,6,0.0036249905824661255,0.014624997973442078,0.04324999451637268,0.06887499988079071,0.008249998092651367,1,0.1433305514540668,1.1333343929724633,0.2932499945163727,-1.8695643159978854,0.2994999885559082,1.9166724615797264,0.3107500076293945,0.1433305514540668
3365,2012-06-06,0.3097499907016754,0.31049999594688416,0.3017500042915344,0.30399999022483826,368968000.0,0.026511967842134165,1.4137871500801578,0.5750005960470161,45.524286070563356,44.18165665362942,-0.0018146091705688594,0.0031773940230955255,0.029401486828996348,0.05180743597170612,22.176452622394727,0.008749991655349731,-0.006701236131965049,-0.0015125051140785217,-0.020785116980625074,0.01776010675246803,-0.01114881104735177,0.008123800819194726,0.008807320674756536,76.76766946989176,41.17068041619795,0.009636305933273265,6,-0.004374995827674866,0.006625011563301086,0.03525000810623169,0.06087501347064972,0.004250019788742065,2,0.1025020962651122,-1.1500011920940434,0.3017500042915344,1.1333343929724633,0.2932499945163727,-1.8695643159978854,0.2994999885559082,0.1025020962651122
3366,2012-06-07,0.2972500026226044,0.3160000145435333,0.296999990940094,0.3142499923706055,526780000.0,-0.04035508782665276,-1.1714296418785188,-2.956519710995242,41.20370498123835,43.4591322782644,0.009532246525498167,0.015237874589218992,0.040403964968604655,0.06422579681873691,20.348849327184855,0.01900002360343933,-0.005751767624884441,-0.013237492740154233,-0.03348040805310398,0.007005422572795517,-0.023358950396629108,-0.0031160350836793582,0.019082723595757634,25.742578931838356,-13.764109130897591,0.010121457656474873,6,0.008124992251396124,0.019124999642372076,0.04774999618530268,0.06937499344348902,0.017749994993209783,3,0.1269974950007795,1.4137871500801578,0.3097499907016754,-1.1500011920940434,0.3017500042915344,1.1333343929724633,0.2932499945163727,0.1269974950007795
3367,2012-06-08,0.30300000309944153,0.30399999022483826,0.29774999618530273,0.2982499897480011,370308000.0,0.019343987976805588,-1.1739107899947134,-0.27941271858701844,50.5025212173129,43.63105368525148,0.004270531773422848,0.009377998969080537,0.03291837200480485,0.05851060402753383,18.56745972577817,0.006749987602233831,-0.004703653409068309,-0.007112492620944988,-0.027630438995239426,0.01340545375334945,-0.017371465808092235,0.003146480566202259,0.013000011444091797,48.51484213632329,4.364853965191337,0.010258973187147222,6,0.002374991774559021,0.013374999165534973,0.03931249678134918,0.06349998712539673,0.0062499940395355225,4,0.09075908678209976,-1.1714296418785188,0.2972500026226044,1.4137871500801578,0.3097499907016754,-1.1500011920940434,0.3017500042915344,0.09075908678209976
3368,2012-06-11,0.3064999878406525,0.3182500004768372,0.3057500123977661,0.3127500116825104,839080000.0,0.011551104638313658,-2.2258138944648396,-1.3157907945590406,49.61636540136054,43.1937721894431,0.00024793142810219937,0.004224063388695021,0.027631264631828023,0.05488251036144737,19.262415530927743,0.015249997377395685,-0.004928962944384163,-0.002425007522106115,-0.020657496052017166,0.015807481007804935,-0.011541251787061668,0.006691236742849438,-0.015749990940093994,55.66030733519879,8.019595728371804,0.00911624426495553,6,-0.001999989151954651,0.00987501442432398,0.03081251680850977,0.054375007748603765,0.020000010728836004,0,0.04567699551351034,-1.1739107899947134,0.30300000309944153,-1.1714296418785188,0.2972500026226044,1.4137871500801578,0.3097499907016754,0.04567699551351034
3369,2012-06-12,0.3127500116825104,0.3157500028610229,0.3095000088214874,0.3100000023841858,496128000.0,0.020391595725306244,-2.3333333333333037,-0.43999980926586824,54.6134749337883,43.61772918553338,-0.007627199253729067,-0.003422176121789966,0.019492886542175403,0.04839172470168829,19.375793906505113,0.009250015020370372,-0.004436042443127397,0.0046000152826309315,-0.011348422082838372,0.020548452648100235,-0.003374203400103748,0.012574233965365611,-0.02145001471042629,74.11771140706148,21.409956164588316,0.007974218682734659,6,-0.008250012993812506,0.0036249905824661255,0.020937487483024597,0.04349997639656067,0.0169999897480011,1,0.007993597194017266,-2.2258138944648396,0.3064999878406525,-1.1739107899947134,0.30300000309944153,-1.1714296418785188,0.2972500026226044,0.007993597194017266
3370,2012-06-13,0.304500013589859,0.31325000524520874,0.30300000309944153,0.3125,494276000.0,-0.02637888979849634,1.1578958926112175,-2.9090761311297753,46.782189538674714,43.24561249483493,-0.001012114847587231,0.003386918787623039,0.025776147030463492,0.05640243618164337,19.769952016119234,0.010250002145767212,-0.0047985734628762655,-0.002624984085559834,-0.01651600970510142,0.011266041533981752,-0.009570496895330627,0.004320528724210959,-0.01266101654767987,35.29420839457407,-16.236582795792593,0.006945512809770784,6,-1.4901161138336505e-08,0.011874988675117493,0.02912498265504837,0.04874998331069946,0.015749990940093994,2,0.018062359766377156,-2.3333333333333037,0.3127500116825104,-2.2258138944648396,0.3064999878406525,-1.1739107899947134,0.30300000309944153,0.018062359766377156
3371,2012-06-14,0.3007499873638153,0.3064999878406525,0.29774999618530273,0.30399999022483826,589884000.0,-0.012315356514547626,1.1212105886772672,0.4062510477396763,48.96372856973882,45.0997319474295,0.0013077588354205028,0.006049116688789491,0.02767679696555958,0.059733260929242915,19.8957650515072,0.008749991655349787,-0.006463657726408167,-0.005487509071826935,-0.018562671935455632,0.007587653791801763,-0.012025090503641256,0.0010500723599873862,-0.008382770252942984,14.634100246268854,-37.89024260976774,0.0065375814318143445,6,0.003750011324882563,0.015625014901161194,0.031375013291835785,0.050750017166137695,0.023750007152557373,3,0.04405660410077994,1.1578958926112175,0.304500013589859,-2.3333333333333037,0.3127500116825104,-2.2258138944648396,0.3064999878406525,0.04405660410077994
3372,2012-06-15,0.3072499930858612,0.3075000047683716,0.3002499938011169,0.30300000309944153,385288000.0,0.021612655012958948,2.0526276163228663,-1.3076880754135642,48.56396387367301,47.07692451458974,-0.004444707125966063,-0.0012223906063669743,0.01971137296754999,0.05271586618222046,19.906244398902693,0.007250010967254694,-0.007516022791075216,0.001462496817111969,-0.010752976020114324,0.013677969654338262,-0.004645239601501205,0.007570233235725143,-0.014365120307669565,46.34143859414466,-2.4223380967530304,0.006107736418613153,6,-0.002249985933303833,0.009125009179115295,0.02443750947713852,0.040000006556510925,0.013750016689300482,4,0.02522377446494284,1.1212105886772672,0.3007499873638153,1.1578958926112175,0.304500013589859,-2.3333333333333037,0.3127500116825104,0.02522377446494284
3373,2012-06-18,0.3100000023841858,0.3125,0.3025000095367432,0.3050000071525574,304424000.0,0.008950396615813982,-1.000000000000011,1.1764722381947463,45.580119321218554,47.92781710084095,-0.005105789224747914,-0.0035229522591666007,0.015513805744239939,0.04949513225328317,18.755337126383758,0.00999999046325678,-0.008247903511121535,0.003812505304813363,-0.008404690523787728,0.016029701133414453,-0.0022960926094872103,0.009921103219113936,-0.01660782705202124,68.0555647538,23.70802669554807,0.006108597914300547,6,-0.002375006675720215,0.0063749998807907104,0.019062496721744537,0.037125006318092346,0.01725000143051153,0,-0.002419371740130627,2.0526276163228663,0.3072499930858612,1.1212105886772672,0.3007499873638153,1.1578958926112175,0.304500013589859,-0.002419371740130627
3374,2012-06-19,0.3310000002384186,0.335750013589859,0.3212499916553497,0.3227500021457672,960476000.0,0.0677419280410434,-1.577777306828281,1.6500011920940323,57.772623414081224,49.28874347234293,-0.02404939114488408,-0.023876594777523408,-0.006566443178128933,0.028197630094819348,17.986813309904743,0.025750011205673218,-0.005647470586720382,0.023625002801418327,0.007111450635745475,0.04013855496709118,0.015368226718581901,0.03188177888425475,-0.03711066840336058,87.4999705898269,45.24328482824546,0.008256776082836424,6,-0.014624997973442078,-0.01774999499320984,-0.0011874958872795105,0.01600000262260437,-0.002249985933303833,1,-0.013595171195434186,-1.000000000000011,0.3100000023841858,2.0526276163228663,0.3072499930858612,1.1212105886772672,0.3007499873638153,-0.013595171195434186
3375,2012-06-20,0.3362500071525574,0.3425000011920929,0.3322499990463257,0.33425000309944153,972720000.0,0.015861048067544514,-2.416660457862085,0.24242478975811346,61.64383002396164,51.559868477089964,-0.02810008281287002,-0.02798189843805282,-0.012632302633647341,0.022597790944749785,17.22680466768422,0.011500000953674316,-0.0019360872368184845,0.027237509191036235,0.0064102241009024175,0.048064794281170053,0.016823866645969354,0.03765115173610312,-0.04068624804730736,86.03353443516447,43.21843716670642,0.010413642545066907,6,-0.016125008463859558,-0.01962500810623169,-0.00700000673532486,0.010249987244606018,0.0007500052452087402,2,-0.019330871624626655,-1.577777306828281,0.3310000002384186,-1.000000000000011,0.3100000023841858,2.0526276163228663,0.3072499930858612,-0.019330871624626655
3376,2012-06-21,0.3210000097751617,0.335999995470047,0.320250004529953,0.335999995470047,516376000.0,-0.045353151087002774,1.1000007947293549,-7.499977648303534,59.471372579087046,52.55640751728709,-0.010199438009089679,-0.012589797473973374,0.0014627440896693433,0.03744963633692405,16.501464134433114,0.01600000262260437,0.00028132911443301545,0.011487510800361589,-0.010010030633780309,0.03298505223450349,0.0007387400832906121,0.022236281517432566,-0.02262007614470113,49.11245525243791,1.1338503491417953,0.010748770717070963,6,-0.0008750110864638727,-0.004375010728836004,0.008249990642070826,0.025499984622001703,0.012249976396560724,3,-0.002336464867194299,-2.416660457862085,0.3362500071525574,-1.577777306828281,0.3310000002384186,-1.000000000000011,0.3100000023841858,-0.002336464867194299
3377,2012-06-22,0.32499998807907104,0.32875001430511475,0.320499986410141,0.32499998807907104,865360000.0,0.012460991221499018,1.1999920527696097,-0.0,64.2696583462164,54.18455117782663,-0.01201392839218729,-0.015639225162811354,-0.003943539995977741,0.03308269905419631,15.922603072666664,0.008250027894973755,0.0012177387351253177,0.01437498927116393,-0.007936504388743881,0.03668648293107174,0.003219242441210024,0.025530736101117835,-0.023972850394912537,56.24995809047534,3.147881712807852,0.011155746829953893,6,-0.00487498939037323,-0.008374989032745361,0.0042500123381614685,0.020125016570091248,0.013500005006790161,4,-0.0015384417878092638,1.1000007947293549,0.3210000097751617,-2.416660457862085,0.3362500071525574,-1.577777306828281,0.3310000002384186,-0.0015384417878092638
3378,2012-06-25,0.31474998593330383,0.3262499868869781,0.31349998712539673,0.3252499997615814,494616000.0,-0.031538469297646365,1.040001907350461,-100.0,55.75220398712856,54.31107662819777,-0.0005258992751203673,-0.005286143603508653,0.005171148812024129,0.04283854479435223,15.119749866166348,0.012749999761581365,0.003614833174366394,0.003887487947940804,-0.01849699841116953,0.026271974307051138,-0.007304755231614335,0.015079731127495943,-0.01123447643866926,4.310338626154711,-48.085209604062435,0.011192243179555158,6,0.005375012755393982,0.0018750131130218506,0.01450001448392868,0.03037501871585846,0.02000001072883606,0,0.019857106024405713,1.1999920527696097,0.32499998807907104,1.1000007947293549,0.3210000097751617,-2.416660457862085,0.3362500071525574,0.019857106024405713
3379,2012-06-26,0.3182500004768372,0.320499986410141,0.31200000643730164,0.3165000081062317,437152000.0,0.011119983161095526,1.7200091553258248,-0.16666572056244533,53.91705398228948,55.10383934415496,-0.0035354892410800476,-0.009240218339637785,0.0006900945457390395,0.03863616942633169,15.03053670993606,0.008499979972839355,0.004588693361145646,0.007375001907348688,-0.015026540018609091,0.029776543833306468,-0.0038257690556302015,0.018575772870327578,-0.012395421480355162,20.491787260238013,-27.630291897409435,0.011200770962978881,6,0.0018749982118606012,-0.0016250014305115301,0.008937507867813055,0.025625005364417974,0.017749994993209783,1,0.02827966480557831,1.040001907350461,0.31474998593330383,1.1999920527696097,0.32499998807907104,1.1000007947293549,0.3210000097751617,0.02827966480557831
3380,2012-06-27,0.3285000026226044,0.3307499885559082,0.31850001215934753,0.31850001215934753,506064000.0,0.032207390826110016,-1.4499976158119352,5.714305177111567,64.70587575312186,56.85296680897531,-0.011200977526479194,-0.019360532104804207,-0.010466245965352228,0.027604550266201622,14.799000205391962,0.01249998807907099,0.0057839175643104035,0.016912503540515933,-0.00680861819670725,0.040633625277739116,0.005051942671904341,0.028773064409127524,-0.020446698294385723,68.75001552205023,17.06190107619463,0.011860560868611605,6,-0.007125005125999506,-0.011875003576278742,-0.003375001251697596,0.015375003218650762,0.01449999213218689,2,0.0007610705647316252,1.7200091553258248,0.3182500004768372,1.040001907350461,0.31474998593330383,1.1999920527696097,0.32499998807907104,0.0007610705647316252
3381,2012-06-28,0.3310000002384186,0.3330000042915344,0.3227500021457672,0.3255000114440918,545896000.0,0.007610342757550237,1.1578958926112175,0.5499994039529807,63.59222570590964,58.52277367922381,-0.010011583717083217,-0.021360847466119548,-0.013741326400661724,0.024377439175209237,14.455911645606964,0.010250002145767212,0.006055018355165198,0.018400001525878895,-0.006850015159558798,0.04365001821131659,0.005774993183160049,0.03102500986859774,-0.020879894098367435,90.4761702024997,36.800944899455686,0.01262500834271884,6,-0.00849999487400055,-0.014375001192092896,-0.007187500596046448,0.012125000357627869,0.01925000548362732,3,0.01812692493965473,-1.4499976158119352,0.3285000026226044,1.7200091553258248,0.3182500004768372,1.040001907350461,0.31474998593330383,0.01812692493965473
3382,2012-06-29,0.3454999923706055,0.3462499976158142,0.3384999930858612,0.3387500047683716,616508000.0,0.04380662272429792,-1.1379290500267192,1.2272729735734242,67.10525731025797,60.914455678005986,-0.020691113901946223,-0.033980115186135806,-0.028694642357712907,0.00921130157196176,13.820108492081939,0.01524999737739563,0.008429194422883257,0.030599993467331,0.002191598946400364,0.059008387988261635,0.016395796206865654,0.044804190727796345,-0.03343709252743188,97.81020309961652,42.552534254138706,0.014204197260465328,6,-0.016374990344047602,-0.026999995112419184,-0.023312494158744868,-0.003999993205070551,0.008249998092651312,4,-0.035455879795629586,1.1578958926112175,0.3310000002384186,-1.4499976158119352,0.3285000026226044,1.7200091553258248,0.3182500004768372,-0.035455879795629586
3383,2012-07-02,0.3362500071525574,0.3474999964237213,0.3334999978542328,0.3472500145435333,581684000.0,-0.026772750860515226,1.4347884677680596,-1.6296337177471918,60.04273194036784,61.166689958704495,-0.008186925942809786,-0.022496932341719345,-0.019797206627667485,0.01750705823277926,12.48240559755284,0.013999998569488525,0.01084790173115524,0.01920000761747359,-0.008815308811508549,0.04721532404645573,0.005192349402982521,0.03320766583196466,-0.021452139487572464,68.30988043808587,14.80015723143164,0.014007658214491073,7,-0.0065000057220458984,-0.01712501049041748,-0.01568751037120819,0.0052499920129776,0.019499987363815308,0,0.00669140783774913,-1.1379290500267192,0.3454999923706055,1.1578958926112175,0.3310000002384186,-1.4499976158119352,0.3285000026226044,0.00669140783774913
3384,2012-07-03,0.3449999988079071,0.34575000405311584,0.335999995470047,0.3362500071525574,219284000.0,0.026022279462375897,-1.108106540713128,-0.7954532523794429,67.23403521391468,61.78782386869928,-0.016474660528797203,-0.029345149780502067,-0.028676388964506527,0.007848023251751601,11.072411576384738,0.009750008583068848,0.01330850916159404,0.02578749954700471,-0.0038831834424587486,0.05545818253646817,0.010952158052273009,0.04062284104173641,-0.02693191826704855,91.37931388850636,34.09627848844221,0.014835341494731721,7,-0.01524999737739563,-0.025875002145767212,-0.027125000953674316,-0.0034999996423721313,0.022749990224838257,1,-0.029710151249810024,1.4347884677680596,0.3362500071525574,-1.1379290500267192,0.3454999923706055,1.1578958926112175,0.3310000002384186,-0.029710151249810024
3385,2012-07-05,0.34150001406669617,0.3442499935626984,0.3362500071525574,0.3427500128746033,280076000.0,-0.010144883342911859,2.7647347568457605,-0.1428571428571492,67.37741519616412,62.6662730483745,-0.013579695853278562,-0.024606142768537675,-0.02501848990481853,0.010569054974323255,10.481564527162444,0.008749991655349731,0.01607152059141237,0.020700013637542702,-0.010210556303368867,0.05161058357845427,0.0052447286670869175,0.03615529860799849,-0.020488741937551347,75.75764143764027,12.539489419627493,0.015455284970455792,7,-0.011750012636184692,-0.022375017404556274,-0.025812514126300812,-1.4901161193847656e-08,0.023999989032745306,3,-0.016105471069102206,-1.108106540713128,0.3449999988079071,1.4347884677680596,0.3362500071525574,-1.1379290500267192,0.3454999923706055,-0.016105471069102206
3386,2012-07-06,0.3350000083446503,0.3400000035762787,0.33125001192092896,0.3389999866485596,382760000.0,-0.019033690935006398,1.9166579743403065,3.1999856948714696,61.83369867136252,62.395610862279625,-0.0054590208695805,-0.01595079975625907,-0.018642391319134533,0.016144607792316468,10.262177114614065,0.010250002145767212,0.01570143695418691,0.012312507629394565,-0.017118001132246596,0.041743016391035725,-0.0024027467514260437,0.027027762010215173,-0.011339863786047844,23.07692307692342,-40.52964092192778,0.014715254380820586,7,-0.0052500069141388495,-0.01587501168251043,-0.020937509834766443,0.006499990820884649,0.0352499783039093,4,0.02388055585333171,2.7647347568457605,0.34150001406669617,-1.108106540713128,0.3449999988079071,1.4347884677680596,0.3362500071525574,0.02388055585333171
3387,2012-07-09,0.3305000066757202,0.3345000147819519,0.32774999737739563,0.3330000042915344,306336000.0,-0.013432840468172391,1.4545434841506366,0.6250027939828785,58.61345021858382,62.7135271102191,-0.00010817080255337563,-0.009786701587670699,-0.014329201752750487,0.019648678178529888,9.923649120199181,0.007250010967254694,0.014230343907327025,0.006437505781650532,-0.021659546678584773,0.03453455824188584,-0.007611020448467121,0.020486032011768185,-0.00445587693060584,13.924098385393089,-47.09061292672532,0.014048526230117651,7,-0.0007500052452087402,-0.011375010013580322,-0.01712501049041748,0.010999992489814758,0.03424999117851257,0,0.05975793841875454,1.9166579743403065,0.3350000083446503,2.7647347568457605,0.34150001406669617,-1.108106540713128,0.3449999988079071,0.05975793841875454
3388,2012-07-10,0.320499986410141,0.3367500007152557,0.3179999887943268,0.3269999921321869,512028000.0,-0.03025724678847297,-2.26087136800422,2.6000047683761296,45.138881606941524,61.73817462406933,0.01206167631180266,0.001387056087072569,-0.0045473917769845995,0.028612449028750042,10.320590930403073,0.0187500119209289,0.013867550732268585,-0.004262514412403107,-0.031190528947171225,0.022665500122365012,-0.017726521679787166,0.009201492854980953,0.027000010013580322,9.008995463605746,-46.64559979972893,0.013464007267384052,7,0.012250006198883057,-0.0013749897480010986,-0.007124990224838257,0.021000012755393982,0.04150000214576721,1,0.10374416681118381,1.4545434841506366,0.3305000066757202,1.9166579743403065,0.3350000083446503,2.7647347568457605,0.34150001406669617,0.10374416681118381
3389,2012-07-11,0.3152500092983246,0.3255000114440918,0.3137499988079071,0.3215000033378601,485216000.0,-0.01638058450679014,-1.5405391473005583,0.9615366980889851,40.27777432843335,59.02394113243727,0.018820532621328767,0.00720324393670968,0.0004027520757953762,0.03267335812605077,10.850458869200924,0.011750012636184692,0.012425895443308632,-0.009637491405010246,-0.036353090800286536,0.017078107990266045,-0.022995291102648363,0.003720308292627872,0.03165998697280886,4.91806802747676,-44.95666141102818,0.013357799697638135,7,0.015374988317489624,0.004374995827674866,-0.00437501072883606,0.023749992251396235,0.05425000190734863,2,0.12846941799682088,-2.26087136800422,0.320499986410141,1.4545434841506366,0.3305000066757202,1.9166579743403065,0.3350000083446503,0.12846941799682088
3390,2012-07-12,0.3100000023841858,0.3122499883174896,0.3072499930858612,0.3117499947547913,472160000.0,-0.016653471084185245,2.6363872813576954,0.279999046324783,44.387749050962945,56.89011039299875,0.02365826117586728,0.013582821382913335,0.005100370217893613,0.03693120384067716,11.367771085509926,0.008000016212463379,0.012793367436727932,-0.015162497758865356,-0.04109626328830529,0.010771267770574577,-0.028129380523585323,-0.0021956149941453895,0.035583593988418594,8.396972267014164,-39.8567932494636,0.012966882764719974,7,0.01737499237060547,0.012249991297721863,0.0008749961853027344,0.02899999916553503,0.05625000596046453,3,0.18629027807873855,-1.5405391473005583,0.3152500092983246,-2.26087136800422,0.320499986410141,1.4545434841506366,0.3305000066757202,0.18629027807873855
3391,2012-07-13,0.3140000104904175,0.3154999911785126,0.3082500100135803,0.31025001406669617,324260000.0,0.012903251856348108,1.148155997368549,-2.1428644414168256,44.387765962946595,54.36594468774193,0.01899023461959959,0.011200630630662678,0.0008893248739582083,0.03192028740831665,11.398115541644957,0.007249981164932251,0.01334658874097111,-0.011824990808963765,-0.03573056454111989,0.012080582923192362,-0.0237777776750418,0.0001277960571142711,0.029283569684982302,22.8814090130282,-23.35456860398141,0.011952786866078058,7,0.01337498426437378,0.008249983191490173,-0.003125011920928955,0.02499999105930334,0.052249997854232844,4,0.1640127098358668,2.6363872813576954,0.3100000023841858,-1.5405391473005583,0.3152500092983246,-2.26087136800422,0.320499986410141,0.1640127098358668
3392,2012-07-16,0.3149999976158142,0.3174999952316284,0.3089999854564667,0.31200000643730164,334460000.0,0.0031846722674782058,1.1250060536070186,0.7999984105412902,50.14085169184894,53.265735771239825,0.014761132891084883,0.011395265316694103,-0.00013712247725783389,0.029948853699608202,11.465848091897934,0.008500009775161743,0.011743638153592362,-0.011212503910064675,-0.034078980450639174,0.011653972630509823,-0.022645742180351924,0.0002207343602225742,0.02612156733421328,26.271195002101365,-24.224295082800978,0.011433238270287263,7,0.011500000953674316,0.007624998688697815,-0.004124999046325684,0.02400000393390661,0.050249993801117,0,0.17539679190769508,1.148155997368549,0.3140000104904175,2.6363872813576954,0.3100000023841858,-1.5405391473005583,0.3152500092983246,0.17539679190769508
3393,2012-07-17,0.30924999713897705,0.3177500069141388,0.30399999022483826,0.3160000145435333,447476000.0,-0.01825396990589845,1.6829295240642799,-2.2500124176708423,45.05494109617571,50.80139198037994,0.01819143527775896,0.018009555601783744,0.005817257967701939,0.03464818344326848,12.139293415553775,0.013750016689300537,0.009912628213872232,-0.01692500412464143,-0.03990560514660613,0.006055596897323268,-0.02841530463562375,-0.005434703613659109,0.029839273499200458,24.4186127101928,-28.638156540443422,0.011490300510982335,7,0.01487499475479126,0.013374999165534973,0.0016250014305114746,0.02975000441074377,0.05674999952316284,1,0.17946645506455416,1.1250060536070186,0.3149999976158142,1.148155997368549,0.3140000104904175,2.6363872813576954,0.3100000023841858,0.17946645506455416
3394,2012-07-18,0.3264999985694885,0.3310000002384186,0.3070000112056732,0.3084999918937683,616008000.0,0.05578011831883489,-1.2857167185606309,-2.6666607798033493,48.97958935424116,48.75718910905517,-0.002188955473664489,0.00042703393776238885,-0.011192952407413581,0.0164850538848878,11.37916314155797,0.02399998903274536,0.006540269200319082,0.0005499973893165477,-0.02231954391836083,0.023419538696993925,-0.01088477326452214,0.011984768043155236,0.009782129635621861,83.33333333333334,30.92895853656009,0.011434770653838685,7,-0.004500001668930054,-0.0038750022649765015,-0.016062498092651367,0.012500002980232294,0.03125,2,0.1087289131453526,1.6829295240642799,0.30924999713897705,1.1250060536070186,0.3149999976158142,1.148155997368549,0.3140000104904175,0.1087289131453526
3395,2012-07-19,0.3297500014305115,0.33399999141693115,0.3264999985694885,0.32875001430511475,403036000.0,0.009954066999272149,-1.7272609049038201,0.05555481969601642,49.367088989614906,47.37201025552766,-0.008136631167971031,-0.0035151234245243135,-0.014152396027605707,0.012459288219768827,10.256581793478544,0.007499992847442627,0.004706153208579145,0.004125000536441825,-0.018308822580797413,0.026558823653681063,-0.007091911022177766,0.015341912095061416,-0.025750011205673218,85.83336727486581,36.66496454495896,0.011216911558619608,7,-0.009375005960464478,-0.007125005125999451,-0.019312500953674316,0.009250000119209345,0.035250008106231745,3,0.1205458972030915,-1.2857167185606309,0.3264999985694885,1.6829295240642799,0.30924999713897705,1.1250060536070186,0.3149999976158142,0.1205458972030915
3396,2012-07-20,0.320250004529953,0.33000001311302185,0.3167499899864197,0.32774999737739563,451000000.0,-0.02880969479710649,1.208332712452875,-7.500089408118257,36.53333553738132,44.918664179838494,-0.0010604745020454387,0.006246041815637149,-0.004506537341034567,0.021176289853245434,10.010886576694036,0.013250023126602173,0.000717304427136134,-0.005337496101856243,-0.02780635132313336,0.017131359119420875,-0.01657192371249483,0.005896931508782344,-0.015650014281272884,54.16671219799073,10.69052674598192,0.01123442761063857,7,0.00012499094009399414,0.002374991774559021,-0.009812504053115845,0.018749997019767817,0.03849998116493225,4,0.14363779286190437,-1.7272609049038201,0.3297500014305115,-1.2857167185606309,0.3264999985694885,1.6829295240642799,0.30924999713897705,0.14363779286190437
3397,2012-07-23,0.3244999945163727,0.3267500102519989,0.3082500100135803,0.3117499947547913,451584000.0,0.013270850667613798,1.1449236802778089,-1.7000015894587024,43.380272703919296,44.7232631906138,-0.006985690932854227,0.002062414001827828,-0.008485737102673196,0.01623192115748362,9.955927123760874,0.01850000023841858,-0.0032182225433965983,-0.001062506437301658,-0.02353522632004057,0.021410213445437254,-0.012298866378671114,0.010173853504067798,-0.019312004244327552,68.33334492312491,26.841867580634762,0.011236359941369466,7,-0.005500003695487976,-0.0006249994039535522,-0.014062494039535522,0.014500007033348139,0.03275001049041748,0,0.12865952090538824,1.208332712452875,0.320250004529953,-1.7272609049038201,0.3297500014305115,-1.2857167185606309,0.3264999985694885,0.12865952090538824
3398,2012-07-24,0.3210000097751617,0.3269999921321869,0.31725001335144043,0.32499998807907104,351164000.0,-0.01078577750494969,1.4374988358448042,-0.3137237944083887,35.62874358357534,44.206704218962905,-0.003807743754451809,0.006381843198516701,-0.005386748068296032,0.018970207645287118,10.442955311041539,0.00974997878074646,-0.006198198273598576,-0.004874992370605513,-0.026883663459377594,0.017133678718166567,-0.015879327914991526,0.006129343173780499,-0.015235779480218814,51.851884556756154,15.982226040426944,0.011004335544386028,7,-0.002000018954276983,0.003999993205070551,-0.01031250506639475,0.017624989151954706,0.037000000476837214,1,0.13785040590112008,1.1449236802778089,0.3244999945163727,1.208332712452875,0.320250004529953,-1.7272609049038201,0.3297500014305115,0.13785040590112008
3399,2012-07-25,0.3272500038146973,0.3305000066757202,0.31850001215934753,0.3199999928474426,415044000.0,0.01947038582308247,-1.3414686624100114,-1.8125125729229419,41.739122322239076,43.91241236021581,-0.00913742778803689,0.0008861094208494902,-0.011908904027817246,0.011935232572644117,10.969459930341104,0.01199999451637268,-0.008426515471105123,0.000925001502037115,-0.020793351594532827,0.022643354598607057,-0.009934175046247828,0.011784178050322058,-0.020921058297314665,73.78643698222066,41.18761009220185,0.01085917654828496,7,-0.008250012993812617,-0.001500010490417536,-0.015250004827976282,0.006124988198280279,0.023999989032745306,2,0.11841097752709095,1.4374988358448042,0.3210000097751617,1.1449236802778089,0.3244999945163727,1.208332712452875,0.320250004529953,0.11841097752709095
3400,2012-07-26,0.32875001430511475,0.3370000123977661,0.3262499868869781,0.3332499861717224,338440000.0,0.004583683645323244,-1.263156904080696,-0.6206848357791707,46.1538489753684,44.108643806040455,-0.008602714677444279,-0.0006263223349173286,-0.013564484238675623,0.009858567370578164,10.6343251876729,0.01075002551078802,-0.008013758928656523,0.002412511408328988,-0.01931139985312058,0.024136422669778557,-0.008449444222395797,0.013274467039053772,-0.021867647869741103,71.30435684002114,35.95194250733318,0.01086195563072478,7,-0.008250012993812561,-0.003000020980834961,-0.013937510550022125,0.002249985933303833,0.021999984979629517,3,0.08821287605316641,-1.3414686624100114,0.3272500038146973,1.4374988358448042,0.3210000097751617,1.1449236802778089,0.3244999945163727,0.08821287605316641
3401,2012-07-27,0.3370000123977661,0.33799999952316284,0.32749998569488525,0.33000001311302185,376516000.0,0.025095050140422126,1.3333432674700072,-1.555565121792919,53.82353374289915,44.5178307006016,-0.01480384423362191,-0.008857917008783023,-0.021667848152919778,0.0011299183670813173,10.146513316157952,0.010500013828277588,-0.006277078493070243,0.01036250889301299,-0.011793919388662977,0.032518937174688956,-0.0007157052478249937,0.021440723033850972,-0.02891294012389678,96.6386975529029,56.15604174790914,0.011078214140837983,7,-0.016000017523765564,-0.011250019073486328,-0.018625013530254364,-0.007125020027160589,-0.005000025033950806,4,0.08308604186615964,-1.263156904080696,0.32875001430511475,-1.3414686624100114,0.3272500038146973,1.4374988358448042,0.3210000097751617,0.08308604186615964
3402,2012-07-30,0.3332499861717224,0.3412500023841858,0.3305000066757202,0.3370000123977661,363552000.0,-0.011127673851885511,-1.3243271108132664,-0.5357180870313052,58.0952395369229,45.96675274957351,-0.009155626347318757,-0.0064008613935704894,-0.01773920427198572,0.004338702244112869,8.931380140145306,0.010749995708465576,-0.004702905804591484,0.00722498297691343,-0.013357268194873095,0.027807234148699955,-0.0030661426089798605,0.01751610856280672,-0.023368138262895466,66.66658388239998,21.28555018562333,0.010291125585893273,7,-0.009124979376792908,-0.007499992847442627,-0.014874987304210663,-0.003374993801116888,-0.0002499818801879883,0,0.07651913152675349,1.3333432674700072,0.3370000123977661,-1.263156904080696,0.32875001430511475,-1.3414686624100114,0.3272500038146973,0.07651913152675349
3403,2012-07-31,0.3384999930858612,0.34325000643730164,0.33274999260902405,0.3332499861717224,387788000.0,0.015753959885938196,-2.360007629401807,-1.3999920527696097,64.76189178674633,47.72034190874074,-0.01097424614658915,-0.012093713202980139,-0.022286514576929095,-0.001447472201044131,8.130581623416077,0.010500013828277588,-0.0031378383686472833,0.012362490594387043,-0.00847805488629505,0.03320303607506914,0.0019422178540460244,0.022782763334728062,-0.026108692819005574,80.80802242580123,29.056674746129048,0.010420272740341043,7,-0.012749984860420227,-0.012749999761581421,-0.020124994218349457,-0.008625000715255682,0.00475001335144043,1,0.05539146914006876,-1.3243271108132664,0.3332499861717224,1.3333432674700072,0.3370000123977661,-1.263156904080696,0.32875001430511475,0.05539146914006876
3404,2012-08-01,0.3347499966621399,0.34375,0.3332499861717224,0.34049999713897705,335912000.0,-0.011078276219551153,-1.3999972752229208,-1.0952367436606287,66.0194129810808,49.57060013001473,-0.006627914881549568,-0.00964552517964129,-0.01803215805690639,0.0017550743098755928,7.300751520822471,0.010500013828277588,-0.0022910339265648783,0.009124994277954102,-0.010212385705855753,0.028462374261763956,-0.0005436957139508536,0.018793684269859057,-0.019272825778239633,48.5714480341553,-8.3060382774553,0.009668689991904927,8,-0.008749991655349731,-0.009000003337860107,-0.016374997794628143,-0.004875004291534368,0.0002500116825104315,2,0.06945485831722054,-2.360007629401807,0.3384999930858612,-1.3243271108132664,0.3332499861717224,1.3333432674700072,0.3370000123977661,0.06945485831722054
3405,2012-08-02,0.335999995470047,0.3409999907016754,0.32749998569488525,0.3330000042915344,367912000.0,0.0037341264238119898,1.0769267801754672,-0.5217375529962993,64.76509167715079,52.70746192332245,-0.007708778696468077,-0.011940915498340643,-0.018631980771717793,5.1147564382625355e-05,6.249467498844422,0.013500005006790161,-0.00023502420184540185,0.010649994015693665,-0.007876230540269313,0.029176218571656642,0.0013868817377121756,0.019913106293675154,-0.017130085092214753,52.30770641528812,-8.50364221343169,0.009263112277981492,8,-0.009999990463256836,-0.010250002145767212,-0.017624996602535248,-0.007749989628791809,-0.0040000081062316895,3,0.04538689756844083,-1.3999972752229208,0.3347499966621399,-2.360007629401807,0.3384999930858612,-1.3243271108132664,0.3332499861717224,0.04538689756844083
3406,2012-08-03,0.3429999947547913,0.3465000092983246,0.3332499861717224,0.3412500023841858,326548000.0,0.020833331485471174,2.028569287675152,0.583332505488629,67.39130112856387,55.37535397050518,-0.012451755916276397,-0.019300386755381038,-0.025128842315170374,-0.007446519037146493,5.751323119919262,0.013250023126602173,0.0004153643678341812,0.017249993979930933,-0.0024610735700519304,0.0369610615299138,0.007394460204939501,0.027105527754922365,-0.02114447362229893,81.57889370779672,15.721044972540284,0.009855533774991444,8,-0.011124983429908808,-0.01725000143051153,-0.023999996483326014,-0.018875002861023005,-0.006999999284744318,4,0.022594765738971345,1.0769267801754672,0.335999995470047,-1.3999972752229208,0.3347499966621399,-2.360007629401807,0.3384999930858612,0.022594765738971345
3407,2012-08-06,0.3502500057220459,0.35199999809265137,0.34575000405311584,0.3462499976158142,360324000.0,0.021137058536801367,-1.5,2.285728882833715,74.99999999999997,59.749938016774585,-0.017505940812531873,-0.026345668711075576,-0.03151513338239509,-0.014989436471464224,5.687038531060815,0.009000003337860052,0.0010250160715020717,0.023512504994869232,0.001017200516180372,0.04600780947355809,0.012264852755524802,0.03476015723421366,-0.024944256246337004,92.85717761202018,20.858762506882343,0.011247652239344442,8,-0.015000000596046448,-0.022250011563301086,-0.030687503516674042,-0.027250006794929504,-0.010500013828277588,0,-0.05210569039280355,2.028569287675152,0.3429999947547913,1.0769267801754672,0.335999995470047,-1.3999972752229208,0.3347499966621399,-0.05210569039280355
3408,2012-08-07,0.35374999046325684,0.3574999868869781,0.351749986410141,0.3544999957084656,407340000.0,0.00999281851258127,-1.421046027204715,-0.18750093132068724,69.96336388526211,62.88596485711048,-0.017737034289816933,-0.028698301700790907,-0.03432664534333418,-0.018848776248849952,6.346756452998689,0.0072499811649321955,0.004078784228264132,0.025349989533424377,5.520615004511731e-05,0.05064477291680364,0.01270259784173472,0.037997381225114035,-0.02417316120883717,87.500012417634,16.235804817669262,0.01264739169168964,8,-0.011875003576278742,-0.023000001907348633,-0.029937490820884705,-0.030749991536140442,-0.01174998283386236,1,-0.058657206307056176,-1.5,0.3502500057220459,2.028569287675152,0.3429999947547913,1.0769267801754672,0.335999995470047,-0.058657206307056176
3409,2012-08-08,0.3557499945163727,0.359499990940094,0.3524999916553497,0.35350000858306885,517064000.0,0.005653721857339811,-2.294101972553882,-2.999960263848049,69.40297943150512,65.469201574459,-0.017063586841350342,-0.028995175453678856,-0.0358586445077147,-0.02120813760287632,6.773665621368768,0.006999999284744318,0.006256184555731847,0.02532499432563784,-0.0019446581516388561,0.052594646802914535,0.011690168086999464,0.038959820564276215,-0.021146996888092517,88.28126309672156,18.08087087552751,0.01363482623863835,8,-0.012250006198883057,-0.024000003933906555,-0.031312495470047,-0.03274999558925629,-0.009750008583068848,2,-0.0351370014666178,-1.421046027204715,0.35374999046325684,-1.5,0.3502500057220459,2.028569287675152,0.3429999947547913,-0.0351370014666178
3410,2012-08-09,0.36774998903274536,0.3684999942779541,0.3557499945163727,0.35624998807907104,822300000.0,0.033731538162596886,-1.0400019073504518,5.111143489145264,84.17265107311941,68.84132572226126,-0.025646678226720954,-0.03841648672769504,-0.04712065181483227,-0.03351732524690232,6.973628992727179,0.012749999761581421,0.010012027842132898,0.03443748950958253,0.004205117687790638,0.06466986133137442,0.019321303598686612,0.04955367542047845,-0.028167592742102454,97.87232603479558,24.584462977472924,0.01511618591089594,8,-0.019749999046325684,-0.03149999678134918,-0.04331248998641968,-0.04862499237060547,-0.03125,3,-0.08905501472408994,-2.294101972553882,0.3557499945163727,-1.421046027204715,0.35374999046325684,-1.5,0.3502500057220459,-0.08905501472408994
3411,2012-08-10,0.3655000030994415,0.3804999887943268,0.3607499897480011,0.3774999976158142,1278744000.0,-0.006118248811432414,1.1944471579309877,-1.0434776974986832,80.3703788736398,71.31634120411869,-0.021153319916013102,-0.03384571331129144,-0.044030775775887265,-0.031496952378763377,7.7051427814736035,0.019749999046325684,0.012942826160804555,0.02961250394582743,-0.002413581294864131,0.06163858918651899,0.013599461325481677,0.04562554656617318,-0.020134087211336305,56.834554585871736,-16.374463616526775,0.016013042620345773,8,-0.011500015854835455,-0.023250013589858953,-0.04106250405311579,-0.04637500643730158,-0.02674999833106989,4,-0.09165530903295727,-1.0400019073504518,0.36774998903274536,-2.294101972553882,0.3557499945163727,-1.421046027204715,0.35374999046325684,-0.09165530903295727
3412,2012-08-13,0.3702499866485596,0.37049999833107,0.3644999861717224,0.3659999966621399,447244000.0,0.012995850913374296,1.5263138081613858,-0.35416599404450283,85.8181681041863,73.65592746161201,-0.02246538406584614,-0.036094880326272116,-0.0475056800537183,-0.0364752095623474,8.646867824091045,0.00600001215934759,0.015651167578499048,0.031599988043308325,-0.0023156903904407167,0.06551566647705737,0.014642148826433776,0.04855782726018287,-0.017857256179210135,64.34782157998961,-11.08508592797159,0.016957839216874528,8,-0.016249999403953608,-0.027999997138977106,-0.04581248760223394,-0.05112498998641973,-0.0274999737739563,0,-0.0925050436558763,1.1944471579309877,0.3655000030994415,-1.0400019073504518,0.36774998903274536,-2.294101972553882,0.3557499945163727,-0.0925050436558763
3413,2012-08-14,0.3647499978542328,0.3720000088214874,0.3632499873638153,0.3714999854564667,388828000.0,-0.014854798089560584,1.2580600504522241,-1.5882361190973524,77.5735295728931,74.93971819403559,-0.014360399195289975,-0.02764094682484397,-0.04056674615129985,-0.031229810576460015,9.292006134820241,0.00875002145767212,0.01703816741248393,0.023324999213218678,-0.009527575076084094,0.05617757350252145,0.006898712068567292,0.039751286357870064,-0.00673581571988785,43.75002660921925,-30.57375790526018,0.016426287144651375,8,-0.01075001060962677,-0.02250000834465027,-0.040312498807907104,-0.045625001192092896,-0.024500012397766113,1,-0.06854011270057736,1.5263138081613858,0.3702499866485596,1.1944471579309877,0.3655000030994415,-1.0400019073504518,0.36774998903274536,-0.06854011270057736
3414,2012-08-15,0.3619999885559082,0.3689999878406525,0.36024999618530273,0.3659999966621399,594404000.0,-0.007539436091850482,-1.3333333333333481,0.5925948819384349,74.00720592311035,75.96661977692,-0.008200890252700876,-0.02328904426435474,-0.036654101806683825,-0.028796876709960617,10.412569632987081,0.008749991655349787,0.018431601871076897,0.01879999041557312,-0.014490429879392475,0.052090410710538715,0.0021547802680903505,0.03544520056305589,0.01850000023841858,25.252507008062885,-47.41035350902333,0.016645210147482787,8,-0.005125001072883606,-0.019749999046325684,-0.03606249392032623,-0.04287499189376831,-0.020249992609024048,2,-0.0552485678419431,1.2580600504522241,0.3647499978542328,1.5263138081613858,0.3702499866485596,1.1944471579309877,0.3655000030994415,-0.0552485678419431
3415,2012-08-16,0.3695000112056732,0.3707500100135803,0.3639999926090241,0.3652499914169312,371008000.0,0.020718295267588616,-1.0000000000000164,-1.062502793962048,73.72262265611295,76.67009994664767,-0.011677182417986542,-0.02915310064552673,-0.04313827040630713,-0.0366414417603147,11.411620756760414,0.00875002145767212,0.019139453394380723,0.02431251257658007,-0.010316293528072895,0.058941318681233035,0.00699810952425356,0.04162691562890658,0.01059497773647311,45.67910319260255,-22.961585107535647,0.017314403052326493,8,-0.006375014781951904,-0.027250021696090698,-0.04437500983476639,-0.050375014543533325,-0.02799999713897705,3,-0.0635995251953827,-1.3333333333333481,0.3619999885559082,1.2580600504522241,0.3647499978542328,1.5263138081613858,0.3702499866485596,-0.0635995251953827
3416,2012-08-17,0.3662500083446503,0.3695000112056732,0.3630000054836273,0.3695000112056732,309864000.0,-0.008795677300301508,3.0,-0.7647029949441442,74.26472618454389,76.58840285604145,-0.0053443505122584,-0.023484244631306994,-0.038486260473005796,-0.03379829560420672,12.625234137825881,0.0065000057220458984,0.02013863502172264,0.01876250952482228,-0.014991814000618331,0.05251683305026289,0.0018853477621019743,0.035639671287542585,0.013448080742359148,51.063878355928594,-17.090125687445138,0.01687716176272031,8,-0.00012502074241643735,-0.024000018835067805,-0.04143751412630087,-0.04712501168251043,-0.031000018119812067,4,-0.08122871982001278,-1.0000000000000164,0.3695000112056732,-1.3333333333333481,0.3619999885559082,1.2580600504522241,0.3647499978542328,-0.08122871982001278
3417,2012-08-20,0.3662500083446503,0.36675000190734863,0.3607499897480011,0.3650000095367432,314392000.0,0.0,4.33337748519835,-0.3846146792356006,72.11157232823882,76.82709268303886,-0.0031693638869274565,-0.021287486421526947,-0.03724071511371474,-0.03434500371896859,13.222693544341697,0.006000012159347534,0.021426377197116153,0.01667500883340839,-0.01624718467594638,0.04959720234276316,0.00021391207873100448,0.033136105588085774,0.013059118884325038,51.063878355928594,-14.849623129035649,0.016461096754677388,8,0.00024998188018793277,-0.024000018835067805,-0.04143751412630087,-0.04712501168251043,-0.036750018596649225,0,-0.07508533228591918,3.0,0.3662500083446503,-1.0000000000000164,0.3695000112056732,-1.3333333333333481,0.3619999885559082,-0.07508533228591918
3418,2012-08-21,0.3652499914169312,0.3697499930858612,0.36149999499320973,0.3675000071525574,340248000.0,-0.002730421583439502,1.44444836903735,-1.8000143051283441,75.41666128569199,77.49527955572627,-0.0004095947701377445,-0.017710418840719888,-0.03509392489558938,-0.03393100263286508,13.94723736983397,0.008249998092651478,0.02198210293107339,0.013462492823600847,-0.01724721320262468,0.04417219884982637,-0.001892360189511888,0.02881734583671358,0.01367795319117071,47.61893949285082,-19.641868088761917,0.015354853013112759,8,0.0028750002384185236,-0.02300000190734869,-0.04068749397993093,-0.046124994754791315,-0.0332500040531159,1,-0.06160158541015337,4.33337748519835,0.3662500083446503,3.0,0.3662500083446503,-1.0000000000000164,0.3695000112056732,-0.06160158541015337
3419,2012-08-22,0.3659999966621399,0.3675000071525574,0.3617500066757202,0.3630000054836273,313556000.0,0.0020534024992009403,-1.0909135243214538,-1.3333200879493825,75.21008129771809,76.49943846957058,0.0004998286795512286,-0.016241219010504793,-0.03486628551836868,-0.03533647204652479,15.004174343208248,0.005750000476837158,0.021319348203193478,0.012274998426437367,-0.01676032330813204,0.041310320161006775,-0.0022426624408473095,0.026792659293722043,0.012554388977506048,52.49996274717251,-15.964421752801591,0.014517660867284697,8,0.004374995827674866,-0.022249996662139893,-0.042625002562999725,-0.046875,-0.032499998807907104,2,-0.07035522251505222,1.44444836903735,0.3652499914169312,4.33337748519835,0.3662500083446503,3.0,0.3662500083446503,-0.07035522251505222
3420,2012-08-23,0.3577499985694885,0.3655000030994415,0.35624998807907104,0.3652499914169312,379040000.0,-0.022540978600792405,1.312499068679331,-2.5000049670683553,62.13991931052882,74.47383185144714,0.008026194148680832,-0.006015643723559783,-0.025448388800069388,-0.027768623472016196,16.39213174996587,0.009750008583068848,0.02110407244170598,0.0025750011205672996,-0.02400115722950863,0.02915115947064323,-0.010713078054470693,0.015863080295605292,0.02043829928107055,11.111184697065024,-53.393628398377786,0.013288079175037968,8,0.0063749998807907104,-0.013374999165534973,-0.03543750196695328,-0.03862500190734863,-0.02974998950958252,3,-0.044723976761935846,-1.0909135243214538,0.3659999966621399,1.44444836903735,0.3652499914169312,4.33337748519835,0.3662500083446503,-0.044723976761935846
3421,2012-08-24,0.3650000095367432,0.36675000190734863,0.3569999933242798,0.3577499985694885,347724000.0,0.020265579304667547,-1.2285679252866124,-0.9666690508547316,62.13991931052889,71.84291531881854,0.0007798053444253994,-0.011658128348616292,-0.03130128279153793,-0.035565756229618384,17.857446156372436,0.009750008583068848,0.021046834571333606,0.008425012230873163,-0.01704690710253559,0.03389693156428192,-0.004310947435831214,0.02116097189757754,0.012310755922956329,64.8149497223974,3.7355588330849088,0.012735959666704365,8,-0.0008750110864639837,-0.020625010132789667,-0.04350001364946371,-0.04587501287460333,-0.03575000166893011,4,-0.06438354755078823,1.312499068679331,0.3577499985694885,-1.0909135243214538,0.3659999966621399,1.44444836903735,0.3652499914169312,-0.06438354755078823
3422,2012-08-27,0.35874998569488525,0.3657500147819519,0.3585000038146973,0.3647499978542328,340944000.0,-0.017123352543991666,-1.23078086958916,-0.8275866321371252,53.93700122212897,69.21663439095586,0.005841276342175017,-0.003583483605515969,-0.02390750894309812,-0.0297331054700799,19.143272133318007,0.007250010967254583,0.01857672427400342,0.0008999884128570446,-0.022087654195643347,0.023887631021357436,-0.010593832891393151,0.01239380971710724,0.017718348669589157,18.518493989867213,-37.59877506743268,0.011493821304250184,8,0.00475001335144043,-0.014374986290931702,-0.03724998980760574,-0.03962498903274536,-0.03274998068809509,0,-0.06550521646580243,-1.2285679252866124,0.3650000095367432,1.312499068679331,0.3577499985694885,-1.0909135243214538,0.3659999966621399,-0.06550521646580243
3423,2012-08-28,0.35725000500679016,0.3607499897480011,0.3552500009536743,0.35600000619888306,310764000.0,-0.004181131004617811,-2.9999783256570036,-0.20833271245287519,51.19048407468553,66.68144307446421,0.006890066631779379,-0.0006395664052604166,-0.0213462810903855,-0.028655473961220035,20.18750035270054,0.005499988794326782,0.016524862173635246,-0.0015374928712844627,-0.02265575544083659,0.019580769698267664,-0.012096624156060554,0.009021638413491628,0.01840959550626814,16.32655543715727,-34.24653808854194,0.010559131284776067,8,0.005750000476837158,-0.008375003933906555,-0.035812512040138245,-0.03812500834465027,-0.01675000786781311,1,-0.07767673861407398,-1.23078086958916,0.35874998569488525,-1.2285679252866124,0.3650000095367432,1.312499068679331,0.3577499985694885,-0.07767673861407398
3424,2012-08-29,0.3580000102519989,0.36024999618530273,0.35624998807907104,0.3569999933242798,250412000.0,0.00209938484170058,-2.19997139008428,0.8000143051283886,40.57973685286536,62.998900207436705,0.00616087716841246,0.000465433254371761,-0.021681439700818705,-0.029751910744419907,21.247346714722717,0.0040000081062316895,0.01348455924985631,-0.001949988305568695,-0.01980437200288565,0.01590439539174826,-0.010877180154227173,0.006977203543089783,0.016435014287496386,23.913122350185034,-19.822793456657223,0.008927191848658473,8,0.00449998676776886,-0.008500009775161743,-0.03600001335144043,-0.03887501358985901,-0.025499999523162786,2,-0.07262576017772171,-2.9999783256570036,0.35725000500679016,-1.23078086958916,0.35874998569488525,-1.2285679252866124,0.3650000095367432,-0.07262576017772171
3425,2012-08-30,0.3512499928474426,0.3585000038146973,0.3495000004768372,0.35725000500679016,307488000.0,-0.01885479667948864,1.1176454088698344,-5.999910594546267,37.33333898473019,58.89541274079073,0.011230939600170187,0.008871360589453037,-0.014755707523199213,-0.023279322911528566,22.565874702369587,0.009000003337860107,0.011268925042104527,-0.009462505578994751,-0.024005796035716787,0.005080784877727285,-0.016734150807355797,-0.0021908603506337054,0.022033930276903424,10.144882466560643,-30.61497709578731,0.00727164522836103,8,0.008375003933906555,0.002124994993209839,-0.028875000774860382,-0.032124996185302734,-0.021999984979629517,3,-0.05053379460400198,-2.19997139008428,0.3580000102519989,-2.9999783256570036,0.35725000500679016,-1.23078086958916,0.35874998569488525,-0.05053379460400198
3426,2012-08-31,0.35074999928474426,0.35624998807907104,0.3472500145435333,0.35374999046325684,485064000.0,-0.0014234692466329468,1.24999720602753,0.49999751647816737,31.250039402051627,54.35524241565882,0.010394085944735232,0.010521160136469088,-0.013590558086132132,-0.023134335074374957,23.410045270216145,0.00899997353553772,0.009398631095003274,-0.010349999368190754,-0.023223269402484092,0.002523270666102584,-0.01678663438533745,-0.0039133643510440574,0.020631210027801106,18.918836195161713,-18.07832900042982,0.006436635017146678,8,0.007750004529953003,0.0032499879598617554,-0.027625001966953278,-0.03162500262260437,-0.028499990701675415,4,-0.06486098437984444,1.1176454088698344,0.3512499928474426,-2.19997139008428,0.3580000102519989,-2.9999783256570036,0.35725000500679016,-0.06486098437984444
3427,2012-09-04,0.3319999873638153,0.3462499976158142,0.32875001430511475,0.3449999988079071,694452000.0,-0.05345691221429594,1.2580610428114918,4.333349890227789,24.90424448372407,48.74275165988461,0.02656880410595902,0.029337997917255,0.005491496020734732,-0.004987684292071304,24.316007996265494,0.021999984979629517,0.006389855236207276,-0.028187510371208202,-0.04595566810207741,-0.010419352640338997,-0.03707158923664283,-0.01930343150577357,0.036968102471828856,10.156173602386422,-24.913312136360922,0.008884078865434604,9,0.016125023365020752,0.02199999988079071,-0.00862499326467514,-0.012874990701675415,-0.01524999737739563,1,-0.00828307108635129,1.24999720602753,0.35074999928474426,1.1176454088698344,0.3512499928474426,-2.19997139008428,0.3580000102519989,-0.00828307108635129
3428,2012-09-05,0.3330000042915344,0.33799999952316284,0.3294999897480011,0.3332499861717224,480256000.0,0.0030120992945197322,-1.3448267357257369,0.019229358471188056,27.165404958910415,43.40445428890598,0.022923713324877748,0.028146841301919023,0.0051724263140455196,-0.006383799634092413,24.858564980572908,0.008500009775161743,0.0033795996154512564,-0.026149994134902932,-0.04755240665025584,-0.004747581619550023,-0.036851200392579386,-0.015448787877226478,0.03114191648044623,13.492039463974177,-21.87658928841437,0.010701206257676468,9,0.014750003814697266,0.020999982953071594,-0.008062504231929779,-0.013875007629394531,-0.01449999213218689,2,-0.02102101860219774,1.2580610428114918,0.3319999873638153,1.24999720602753,0.35074999928474426,1.1176454088698344,0.3512499928474426,-0.02102101860219774
3429,2012-09-06,0.34325000643730164,0.3522500097751617,0.33524999022483826,0.33550000190734863,657296000.0,0.030780786827839135,-3.121202926036291,-31.002265140677157,30.18870131318984,39.85431895586832,0.010177529958764031,0.01782632049946742,-0.004376316226341992,-0.01690645797887369,24.762791068688696,0.019250005483627264,0.0007242799918565912,-0.015274992585182168,-0.03779627012950326,0.007246284959138927,-0.026535631357342715,-0.0040143538130216205,0.01664488555865512,48.73948653836127,14.068851726679817,0.011260638772160547,9,0.004500001668930054,0.010749980807304382,-0.017500005662441254,-0.024125009775161743,-0.027500003576278742,3,-0.008011680252734132,-1.3448267357257369,0.3330000042915344,1.2580610428114918,0.3319999873638153,1.24999720602753,0.35074999928474426,-0.008011680252734132
3430,2012-09-07,0.3350000083446503,0.3372499942779541,0.32374998927116394,0.3345000147819519,781064000.0,-0.02403495393424926,4.40003933933755,0.0645152607028801,28.07020038849636,36.06879463119804,0.016607530031613305,0.024766776723592066,0.004163095466562072,-0.008991832450694626,24.374643758282218,0.019500017166137695,-0.0024486637316152304,-0.021887491643428736,-0.04627011880438653,0.002495135517529057,-0.034078805223907604,-0.009696178062949867,0.02115749832840541,34.61544457272196,1.9350649448935826,0.012191313580478895,9,0.009749993681907598,0.017124980688095037,-0.009125009179115351,-0.01587501168251043,-0.015249997377395685,4,-0.0074626792643007756,-3.121202926036291,0.34325000643730164,-1.3448267357257369,0.3330000042915344,1.2580610428114918,0.3319999873638153,-0.0074626792643007756
3431,2012-09-10,0.3319999873638153,0.3389999866485596,0.33125001192092896,0.33425000309944153,371108000.0,-0.008955286286884467,-3.1333566455797097,-4.500089408117757,26.936044504740252,33.06868832926596,0.016130519162220525,0.02648634729386956,0.007343041897346081,-0.006288157027888763,23.20879151049914,0.007749974727630671,-0.005983524403013307,-0.023212511837482463,-0.049622378142168466,0.0031973544672035392,-0.036417444989825465,-0.010007578685139462,0.02025002241134638,28.947340902769263,-1.349501212262993,0.013204933152343012,9,0.010250002145767212,0.020125001668930054,-0.0061249881982803345,-0.012874990701675415,-0.0029999911785125732,0,-0.00828307108635129,4.40003933933755,0.3350000083446503,-3.121202926036291,0.34325000643730164,-1.3448267357257369,0.3330000042915344,-0.00828307108635129
3432,2012-09-11,0.335999995470047,0.3412500023841858,0.3305000066757202,0.3317500054836273,382808000.0,0.012048217646009718,-2.18518976387687,-1.8888712283769107,31.067986634687216,30.832855280377256,0.00957049346303257,0.02085826705162075,0.003105699755451663,-0.010480432233450632,21.904303804779993,0.010749995708465576,-0.00808726963302292,-0.017500004172325112,-0.04424392077605488,0.009243912431404655,-0.030871962474189996,-0.0041280458704602285,0.012260011434555018,42.98244696758982,14.26219115046273,0.013371958301864894,9,0.00599999725818634,0.016124993562698364,-0.007187493145465851,-0.016874998807907104,-0.009499996900558472,1,-0.040922580572486655,-3.1333566455797097,0.3319999873638153,4.40003933933755,0.3350000083446503,-3.121202926036291,0.34325000643730164,-0.040922580572486655
3433,2012-09-12,0.3397499918937683,0.34150001406669617,0.33550000190734863,0.3387500047683716,322608000.0,0.01116070379249634,1.666653421282683,0.23529164270788044,33.64487404307724,30.062314968178576,0.003438679004373224,0.01595744819089223,-0.0005447484379137446,-0.01429506311202744,20.43613293005434,0.006000012159347534,-0.010853188475616227,-0.012500007450580608,-0.03936664238815829,0.014366627486997074,-0.02593332491936945,0.0009333100182082332,0.005078612542152361,56.14031968980522,29.17108605530608,0.01343331746878885,9,0.0013750046491622925,0.01237499713897705,-0.00812499225139618,-0.01837499439716339,-0.018249988555908203,2,-0.06769684313793944,-2.18518976387687,0.335999995470047,-3.1333566455797097,0.3319999873638153,4.40003933933755,0.3350000083446503,-0.06769684313793944
3434,2012-09-13,0.3420000076293945,0.3440000116825104,0.33550000190734863,0.3427500128746033,433836000.0,0.0066225630296106175,4.230770641528812,-0.7500149013531539,39.39396007096351,30.291272866648946,-0.0014746958514237352,0.012787901404854307,-0.002949099635494945,-0.016533417028199993,19.148882538949252,0.008500009775161743,-0.012704490049675388,-0.009249992668628748,-0.03607741942325765,0.017577434086000154,-0.0226637060459432,0.004163720708685703,-0.018250018358230535,90.1234477054442,58.62230526299022,0.01341371337731445,9,-0.002000018954276983,0.010124981403350886,-0.0056875199079512995,-0.017875015735626165,-0.03925001621246332,3,-0.06871343551404985,1.666653421282683,0.3397499918937683,-2.18518976387687,0.335999995470047,-3.1333566455797097,0.3319999873638153,-0.06871343551404985
3435,2012-09-14,0.34599998593330383,0.35199999809265137,0.34174999594688416,0.34174999594688416,339468000.0,0.011695842732974082,-3.8235417864605976,-5.666613685129893,36.61971476267088,30.887903462273304,-0.0070378045138254075,0.007311979590340023,-0.006947283134951521,-0.0203346921321933,17.711571828830905,0.010250002145767212,-0.014293485899195157,-0.004075013101100922,-0.029561908054003827,0.021411881851801984,-0.016818460577552374,0.008668434375350531,-0.02184499621391295,72.09295555986803,42.95490490093476,0.01274344747645145,9,-0.007999986410140991,0.006125003099441528,-0.008374996483325958,-0.0208749920129776,-0.04674997925758362,4,-0.08742770029508629,4.230770641528812,0.3420000076293945,1.666653421282683,0.3397499918937683,-2.18518976387687,0.335999995470047,-0.08742770029508629
3436,2012-09-17,0.33649998903274536,0.3467499911785126,0.33274999260902405,0.3467499911785126,493348000.0,-0.027456639557175366,1.7317064660849641,-2.411770893230299,35.01684582835959,32.011525833899476,0.0002550793988590483,0.015250819754535405,0.002653701452659196,-0.010793003334175988,16.31221789553396,0.013999998569488525,-0.01563738034449491,-0.012087509036064148,-0.03706712348685032,0.012892105414722022,-0.024577316261457205,0.00040229818932890904,-0.011231198978424062,27.906905824623657,-2.468099568484945,0.012489807225393078,9,0.0015000104904174805,0.015625,0.005625002086162567,-0.006874993443489075,-0.02824997901916504,0,-0.049777053822907424,-3.8235417864605976,0.34599998593330383,4.230770641528812,0.3420000076293945,1.666653421282683,0.3397499918937683,-0.049777053822907424
3437,2012-09-18,0.3387500047683716,0.3427500128746033,0.3325000107288361,0.33274999260902405,359952000.0,0.006686525435242396,-2.1538584980491406,-0.5853669173937948,37.66667924985646,33.178334088449034,-0.0010468399411200369,0.011420471765818119,0.0006779716296040905,-0.01299181214994527,15.123265281175408,0.010250002145767212,-0.016287059752473076,-0.008462493121624004,-0.03235219537959699,0.015427209136348985,-0.020407344250610526,0.003482358007362518,-0.012411966392517071,32.05127225432535,-0.09660497211306307,0.011944851128986496,9,-0.0007500052452087402,0.009124994277954102,0.009374983608722687,-0.003125011920928955,-0.03450000286102295,1,-0.028782312755200268,1.7317064660849641,0.33649998903274536,-3.8235417864605976,0.34599998593330383,4.230770641528812,0.3420000076293945,-0.028782312755200268
3438,2012-09-19,0.3427500128746033,0.3474999964237213,0.33550000190734863,0.3395000100135803,451936000.0,0.01180814184480039,-1.1333287415758913,0.5416660457862178,40.255602735640956,34.2968786909436,-0.0039318392827988324,0.005953639786690557,-0.002673235074734437,-0.016872923814100937,13.521814215379743,0.01199999451637268,-0.016577142994884553,-0.0033374860882758317,-0.025722443675846918,0.019047471499295254,-0.014529964882061375,0.007854992705509711,-0.015385496110076946,52.56414763010265,18.574283343055527,0.01119247879378554,9,-0.004875019192695673,0.005124986171722357,0.005374975502490942,-0.0071250200271607,-0.03824999928474432,2,-0.0474106891166185,-2.1538584980491406,0.3387500047683716,1.7317064660849641,0.33649998903274536,-3.8235417864605976,0.34599998593330383,-0.0474106891166185
3439,2012-09-20,0.3402499854564667,0.34375,0.3375000059604645,0.3420000076293945,320596000.0,-0.007294025745379962,1.3809469746425145,-0.5384678868796274,42.56757164932698,35.90769771992478,-0.0021256524737129356,0.0067728775849011935,0.0006291684356019567,-0.014275313902776032,11.833818744038513,0.0062499940395355225,-0.014686530441025969,-0.004550012946128834,-0.024990302854966395,0.015890276962708727,-0.014770157900547642,0.005670132008289974,-0.011900049438815286,39.743485895850576,2.6243129449835223,0.010220144954418794,9,0.0010000169277191162,0.0070000141859054565,0.007875002920627594,-0.004624992609024048,-0.03899997472763056,3,-0.055106489111093726,-1.1333287415758913,0.3427500128746033,-2.1538584980491406,0.3387500047683716,1.7317064660849641,0.33649998903274536,-0.055106489111093726
3440,2012-09-21,0.34174999594688416,0.34375,0.3395000100135803,0.3407500088214874,340136000.0,0.0044085541646832205,-1.4285762942779292,-0.5714139745576721,44.000006357819686,37.80369348137806,-0.0028692132641895407,0.004229579713437737,0.00013475685586272768,-0.01575983984820367,10.765748770465919,0.004249989986419678,-0.012948026671480317,-0.0022500023245811684,-0.021788767578670543,0.017288762929508206,-0.012019384951625856,0.007519380302463519,-0.012454057446232791,61.666626930198774,21.326306123086894,0.0097693826270447,9,-0.0004999935626983643,0.005500003695487976,0.007812492549419403,-0.006125003099441528,-0.04225000739097595,4,-0.11411852228965202,1.3809469746425145,0.3402499854564667,-1.1333287415758913,0.3427500128746033,-2.1538584980491406,0.3387500047683716,-0.11411852228965202
3441,2012-09-24,0.34150001406669617,0.3420000076293945,0.335750013589859,0.3362500071525574,357832000.0,-0.0007314758834022772,1.0000000000000178,5.250074506765214,58.407091782587855,40.84137183114479,-0.00126272584019399,0.002770791347669388,0.0012792141608555796,-0.015343981989931421,9.647675888539533,0.006249994039535467,-0.01209085528043824,-0.0013249844312667736,-0.018189852055295996,0.01553988319276245,-0.009757418243281357,0.00710744938074781,-0.01129591318236478,60.00007947293534,15.18726412028471,0.0084324338120146,9,0.0007499903440475464,0.005249977111816406,0.01118747889995575,-0.005375012755393982,-0.027750015258789062,0,-0.12371890380866679,-1.4285762942779292,0.34174999594688416,1.3809469746425145,0.3402499854564667,-1.1333287415758913,0.3427500128746033,-0.12371890380866679
3442,2012-09-25,0.33524999022483826,0.3474999964237213,0.3347499966621399,0.34599998593330383,481544000.0,-0.018301679602968468,-1.1702158959478928,-2.0476155335176345,51.82184847506429,42.86103565692113,0.005442006765332075,0.007557459930817911,0.008337292243952299,-0.008874922608986036,8.424460570465927,0.012749999761581421,-0.010409082440258122,-0.006400008499622356,-0.021804559458398598,0.009004542459153886,-0.014102283979010477,0.0013022669797657649,-0.004174053452174087,3.921518212141116,-43.000326681167,0.007702275479388121,9,0.0070000141859054565,0.011500000953674316,0.018937498331069946,0.0034999996423721313,-0.023000001907348633,1,-0.08053685607313565,1.0000000000000178,0.34150001406669617,-1.4285762942779292,0.34174999594688416,1.3809469746425145,0.3402499854564667,-0.08053685607313565
3443,2012-09-26,0.3294999897480011,0.33425000309944153,0.3255000114440918,0.33399999141693115,436812000.0,-0.017151381489917017,2.499979138478778,0.41860497352443793,37.99126910339128,42.705181104968666,0.010711577701806918,0.011722945535582119,0.015030559843797198,-0.0027894025077568885,7.726760007705129,0.00974997878074646,-0.00835793248501382,-0.010762508213520039,-0.0252206893499341,0.003695672922894022,-0.01799159878172707,-0.0035334176453130084,0.02250000834465027,18.181731976694568,-27.332466789392033,0.007229090568207033,9,0.009250015020370483,0.017250001430511475,0.02487500011920929,0.00925000011920929,-0.003999978303909302,2,-0.07663122496593533,-1.1702158959478928,0.33524999022483826,1.0000000000000178,0.34150001406669617,-1.4285762942779292,0.34174999594688416,-0.07663122496593533
3444,2012-09-27,0.3319999873638153,0.3325000107288361,0.32749998569488525,0.33024999499320984,558888000.0,0.007587246414563431,2.636330140014632,-0.3888870492400411,47.08736290953529,43.868253121286926,0.007424687992067969,0.007562976474300764,0.012966223481338857,-0.005019764514700931,6.991354839575736,0.005000025033950861,-0.006765368414693995,-0.006962509453296684,-0.01921240687960407,0.005287387973010704,-0.013087458166450405,-0.0008375607401429619,0.019470010995864873,29.545365261576517,-16.63084723837726,0.006124948713153707,9,0.0045000165700912476,0.013625010848045349,0.023187503218650818,0.007125005125999451,-0.006749987602233887,3,-0.08283124945972065,2.499979138478778,0.3294999897480011,-1.1702158959478928,0.33524999022483826,1.0000000000000178,0.34150001406669617,-0.08283124945972065
3445,2012-09-28,0.3334999978542328,0.3382500112056732,0.3262499868869781,0.3305000066757202,485508000.0,0.004518104058762296,-1.0869551696524953,1.7142881471389646,51.50000834463833,45.69971562309567,0.004431059937435644,0.0049171009717578484,0.011823513552709441,-0.006234688016608203,6.879777790879088,0.012000024318695124,-0.005551452758895792,-0.004574999213218689,-0.015585885292077328,0.00643588686563995,-0.010080442252648036,0.0009304438262106585,0.017450600767135616,36.363599418583384,-11.496574404816734,0.00550544303942932,9,0.003000006079673767,0.011749997735023499,0.02356249839067459,0.00562499463558197,-0.018249988555908203,4,-0.09670161119309095,2.636330140014632,0.3319999873638153,2.499979138478778,0.3294999897480011,-1.1702158959478928,0.33524999022483826,-0.09670161119309095
3446,2012-10-01,0.328000009059906,0.3370000123977661,0.3267500102519989,0.3350000083446503,504236000.0,-0.016491720628828088,-1.1578958926112175,-2.3333399560911343,42.2330307773769,46.20708801504239,0.009609019918956463,0.009091452580288428,0.017930519472600936,-0.000498659057752926,7.032273864926275,0.010250002145767212,-0.005290125389724454,-0.008937488496303547,-0.019103062573653296,0.001228085581046201,-0.014020275534978421,-0.003854701457628673,0.02244157781791689,11.36363328488195,-35.58041811964369,0.005082787038674883,10,0.00849999487400055,0.01724998652935028,0.026249989867210388,0.011124983429908752,-0.011000007390975952,0,-0.08689030401457265,-1.0869551696524953,0.3334999978542328,2.636330140014632,0.3319999873638153,2.499979138478778,0.3294999897480011,-0.08689030401457265
3447,2012-10-02,0.3292500078678131,0.33024999499320984,0.3255000114440918,0.33024999499320984,295492000.0,0.003810971870061186,8.500089408118257,0.14285531822497236,39.285742524034966,46.0993257693084,0.007677055531824739,0.008036926224097574,0.01717756742192983,-0.0014670263567953534,5.93298716171673,0.004749983549118042,-0.005151851080287262,-0.007549990713596355,-0.018065143979518306,0.0029651625523255953,-0.012807567346557358,-0.002292414080635352,0.02069274750133515,29.41173720662243,-15.692859616064158,0.005257576632960978,10,0.007249996066093445,0.015499994158744812,0.024999991059303284,0.009874984622001648,-0.024500012397766113,1,-0.04707671583755568,-1.1578958926112175,0.328000009059906,-1.0869551696524953,0.3334999978542328,2.636330140014632,0.3319999873638153,-0.04707671583755568
3448,2012-10-03,0.32600000500679016,0.3310000002384186,0.3242500126361847,0.33000001311302185,430872000.0,-0.009870927208383673,1.2500024835341685,4.000059605412171,34.000010728827206,45.147374555919534,0.009276752545675948,0.011315784056555145,0.02100993198232548,0.0017332174116662102,4.820690337880946,0.006749987602233887,-0.0042080467476433014,-0.010449993610382069,-0.021920321776082607,0.0010203345553184695,-0.016185157693232366,-0.004714829527531772,0.023453895483856957,12.499946781561727,-25.798441016271155,0.005735164082850278,10,0.009874999523162842,0.01624998450279236,0.027937494218349457,0.013124987483024597,-0.02799999713897705,2,-0.04217796465682311,8.500089408118257,0.3292500078678131,-1.1578958926112175,0.328000009059906,-1.0869551696524953,0.3334999978542328,-0.04217796465682311
3449,2012-10-04,0.34049999713897705,0.3425000011920929,0.32499998807907104,0.3267500102519989,502608000.0,0.04447850278985377,-1.0289833539213737,-3.4374897554724404,45.45455888908867,45.30899150383831,-0.005793270147162799,-0.003584578564617913,0.007071312946911434,-0.012700787868177077,5.325294705095004,0.01750001311302185,-0.003293837489931839,0.00418749898672105,-0.007002104159459899,0.015377102132901999,-0.0014073025863694522,0.009782300559811552,0.007945747837491579,89.04106680950017,52.74474984264515,0.005594801573090475,10,-0.004624992609024048,0.0014999955892562866,0.015437506139278412,-0.000125005841255188,-0.04475000500679016,3,-0.04405282179418912,1.2500024835341685,0.32600000500679016,8.500089408118257,0.3292500078678131,-1.1578958926112175,0.328000009059906,-0.04405282179418912
3450,2012-10-05,0.3325000107288361,0.3449999988079071,0.33125001192092896,0.34150001406669617,483068000.0,-0.02349482078519871,-1.3913018689941847,-0.6545463215229286,46.610190467002084,43.998224690995436,0.0008455372387625726,0.004446484755415037,0.015502928990119291,-0.004628770945806937,4.994350868036802,0.01374998688697815,-0.003082344835543427,-0.0036874875426292086,-0.014994068948421313,0.007619093863162896,-0.00934077824552526,0.0019658031602668435,0.014977904954021182,39.759053448885304,2.3023275686916875,0.005653290702896058,10,0.003374993801116888,0.008624985814094488,0.023499988019466345,0.008999988436698858,-0.043999999761581476,4,-0.021804543558849088,-1.0289833539213737,0.34049999713897705,1.2500024835341685,0.32600000500679016,8.500089408118257,0.3292500078678131,-0.021804543558849088
3451,2012-10-08,0.3292500078678131,0.33274999260902405,0.3267500102519989,0.33125001192092896,240596000.0,-0.009774444379412328,1.4000095368091028,0.22222259015199317,42.083340163028566,42.91616821188037,0.0024307584817870875,0.00788412591695331,0.018889732647443536,-0.001221118830454171,4.634130963460054,0.0059999823570251465,-0.0030742742864617867,-0.00679999142885207,-0.01838446039467212,0.004784477536967979,-0.012592225911762067,-0.0010077569459420732,0.017298791693177273,24.09637862044599,-13.463953472755136,0.005792234482910015,10,0.005374997854232788,0.010749980807304382,0.027249984443187714,0.01299998164176941,-0.03949999809265142,0,-0.042520875428829874,-1.3913018689941847,0.3325000107288361,-1.0289833539213737,0.34049999713897705,1.2500024835341685,0.32600000500679016,-0.042520875428829874
3452,2012-10-09,0.32225000858306885,0.3297500014305115,0.3212499916553497,0.32875001430511475,366360000.0,-0.02126043771441488,1.0000070123276852,3.249996274717251,33.730161358228486,42.442711795751165,0.00826157732832461,0.014547027131026014,0.02606890571088305,0.0059333518765132265,4.277381211986535,0.008500009775161799,-0.003548281988961177,-0.013112491369247414,-0.026238871093325622,1.3888354830793315e-05,-0.019675681231286546,-0.006549301507208283,0.02340683950092931,4.210596322332007,-30.152610366133295,0.006563189862039113,10,0.01087498664855957,0.014499992132186834,0.033999986946582794,0.019999980926513672,-0.037750005722045954,1,-0.016291720013361766,1.4000095368091028,0.3292500078678131,-1.3913018689941847,0.3325000107288361,-1.0289833539213737,0.34049999713897705,-0.016291720013361766
3453,2012-10-10,0.3167499899864197,0.32225000858306885,0.3154999911785126,0.32074999809265137,326568000.0,-0.017067551435708928,-1.0769266038220298,0.615385320764406,32.19697705176526,40.78822447822116,0.013145166024303379,0.019221068616869175,0.031518632256113066,0.011784959812936535,4.120555685688153,0.006750017404556274,-0.005421721238501043,-0.017462509870529164,-0.03281218293027849,-0.002112836810779839,-0.025137346400403826,-0.009787673340654501,0.02744244671185958,4.237282998739211,-28.22899733138845,0.007674836529874664,10,0.013500005006790161,0.01712501049041748,0.03431250900030136,0.025499999523162842,-0.024250000715255737,2,-0.03788475105204314,1.0000070123276852,0.32225000858306885,1.4000095368091028,0.3292500078678131,-1.3913018689941847,0.3325000107288361,-0.03788475105204314
3454,2012-10-11,0.31850001215934753,0.32074999809265137,0.3160000145435333,0.31975001096725464,320516000.0,0.005524932054466358,1.9230910308021019,0.31249906867931276,32.45284937080011,38.671873481128024,0.010369222074854023,0.016464352182408604,0.029858508617988944,0.01031644503657203,4.206933582230593,0.004749983549118042,-0.006478986387533747,-0.01453748792409898,-0.030938923692010623,0.0018639478438126633,-0.0227382058080548,-0.006336770040143158,0.023397028897350403,10.169560016810527,-17.834599102354723,0.008200717883955827,10,0.011749982833862305,0.015374988317489624,0.03237498551607132,0.023749977350234985,-0.03125,3,-0.06436421823832816,-1.0769266038220298,0.3167499899864197,1.0000070123276852,0.32225000858306885,1.4000095368091028,0.3292500078678131,-0.06436421823832816
3455,2012-10-12,0.3157500028610229,0.3187499940395355,0.3137499988079071,0.3162499964237213,260696000.0,-0.00863425178442001,-1.2222192787840658,0.3999952316239149,31.27273373563905,37.45406269871271,0.011551359329866617,0.0177415281399253,0.032628017252904706,0.013394705230842463,4.293089218169225,0.004999995231628418,-0.006248115229897044,-0.015774998068809554,-0.0327136623388119,0.0011636662011927923,-0.024244330203810727,-0.007305665933808381,0.024035274205420232,10.52634055595437,-12.875747664500409,0.008469332135001173,10,0.01362499594688421,0.017124995589256342,0.03512499481439596,0.026499986648559626,-0.020249992609023992,4,-0.06334128439466391,1.9230910308021019,0.31850001215934753,-1.0769266038220298,0.3167499899864197,1.0000070123276852,0.32225000858306885,-0.06334128439466391
3456,2012-10-15,0.31975001096725464,0.3199999928474426,0.3125,0.3162499964237213,249580000.0,0.012668275756096747,2.750016763897271,-7.0001192108235655,38.34588690092326,37.34963429614474,0.00699345704607085,0.013093629994803346,0.02846872553638058,0.00962978683927268,4.402342409251956,0.007499992847442627,-0.006821175003941471,-0.010937491059303306,-0.028485823972664637,0.006610841854058025,-0.01971165751598397,-0.0021633246026226405,0.017431738273334885,42.02904560014098,15.495127845863195,0.008774166456680672,10,0.008999988436698914,0.012499988079071045,0.028687484562397003,0.02249997854232788,-0.022249996662139893,0,-0.09773260024438368,-1.2222192787840658,0.3157500028610229,1.9230910308021019,0.31850001215934753,-1.0769266038220298,0.3167499899864197,-0.09773260024438368
3457,2012-10-16,0.32899999618530273,0.33000001311302185,0.31949999928474426,0.32249999046325684,367696000.0,0.028928803442622497,1.4705799855547064,1.8571367750615202,49.64286185648824,39.08772886588485,-0.002565512952708293,0.003241963487293553,0.01892993297991452,0.0008027951723968418,4.333440745716423,0.010500013828277588,-0.007633275755648705,-0.0012000054121017456,-0.018342286383678463,0.015942275559474972,-0.009771145897890077,0.0073711350736865855,0.005219943146416051,94.28562183776309,63.94009847830321,0.008571140485788354,10,-0.00024999678134918213,0.0032500028610229492,0.018187493085861206,0.013249993324279785,-0.026250004768371582,1,-0.11930087193081385,2.750016763897271,0.31975001096725464,-1.2222192787840658,0.3157500028610229,1.9230910308021019,0.31850001215934753,-0.11930087193081385
3458,2012-10-17,0.3264999985694885,0.328000009059906,0.3217499852180481,0.32499998807907104,391752000.0,-0.007598777035870086,1.7777689475217886,0.23077064152881194,46.071437846638155,39.156270972279245,1.4379523380680936e-05,0.004703269433901647,0.02099328625297392,0.0035997812859298595,4.649522607105504,0.007250010967254639,-0.007544907578667603,-0.0028875023126602173,-0.019036861931172877,0.013261857305852442,-0.010962182121916575,0.00518717749659614,0.005113548042424032,79.99993188045701,47.506202578046285,0.008074679809256335,10,0.002250000834465027,0.005750000476837158,0.020562492311000824,0.015749990940093994,-0.02250000834465027,2,-0.12863704714389712,1.4705799855547064,0.32899999618530273,2.750016763897271,0.31975001096725464,-1.2222192787840658,0.3157500028610229,-0.12863704714389712
3459,2012-10-18,0.3215000033378601,0.3257499933242798,0.320250004529953,0.3257499933242798,254772000.0,-0.015313921144058718,1.5882361190973733,-2.833306842565366,41.836739245113336,38.62588750318049,0.0022750394949629937,0.008671112020529725,0.02542505812709056,0.008742968400023754,4.92265178145547,0.0062499940395355225,-0.007534743539196309,-0.006949998438358307,-0.022613899823253514,0.0087139029465369,-0.014781949130805938,0.0008819522540893243,0.008500009775161743,51.42855196584486,18.621935955934205,0.007831950692447609,10,0.0011249929666519165,0.010749995708465576,0.025124989449977875,0.020749986171722412,-0.015000015497207586,3,-0.09020222011077383,1.7777689475217886,0.3264999985694885,1.4705799855547064,0.32899999618530273,2.750016763897271,0.31975001096725464,-0.09020222011077383
3460,2012-10-19,0.30274999141693115,0.3190000057220459,0.3009999990463257,0.3167499899864197,709412000.0,-0.05832040972399244,-1.0571455819292168,3.294125071876359,35.44668082977883,37.88848091059719,0.018283972775404556,0.02566541150944146,0.04299039950269967,0.027588472261679264,5.730810008662188,0.020500004291534424,-0.0074347038556962786,-0.0237500101327896,-0.04194775580688531,-0.00555226445869389,-0.032848882969837456,-0.014651137295741745,0.025250017642974854,6.0344535233007806,-28.266579011271215,0.009098872837047857,10,0.012750014662742615,0.023750007152557373,0.043312497437000275,0.03949999809265137,-0.0017499923706054688,4,-0.051197290493851355,1.5882361190973733,0.3215000033378601,1.7777689475217886,0.3264999985694885,1.4705799855547064,0.32899999618530273,-0.051197290493851355
3461,2012-10-22,0.2992500066757202,0.3057500123977661,0.296750009059906,0.30399999022483826,480840000.0,-0.011560643568742313,1.1818116138354555,0.33928457389060845,33.14606986131879,37.823581855385,0.01908827034406302,0.02723414758521603,0.04531315309877093,0.031220450933021948,6.375409813976171,0.009000003337860107,-0.009307484953241185,-0.02513749450445174,-0.04566377516883713,-0.004611213840066353,-0.03540063483664441,-0.014874354172259074,0.02649998664855957,7.518788905470631,-26.26881168015767,0.01026314033219269,10,0.014125004410743713,0.022874996066093445,0.04581248760223389,0.042999982833862305,0.0,0,-0.012531316090445332,-1.0571455819292168,0.30274999141693115,1.5882361190973733,0.3215000033378601,1.7777689475217886,0.3264999985694885,-0.012531316090445332
3462,2012-10-23,0.3082500100135803,0.31025001406669617,0.2957499921321869,0.29649999737739563,573948000.0,0.030075198453087815,-1.1886787360238598,-2.4736954380329146,40.63324969812377,38.76094548275817,0.008821162897135526,0.01697813762567274,0.03506309788998918,0.022585746861770395,7.004773364372791,0.014500021934509277,-0.0106663703071464,-0.014787492156028759,-0.03585022525415221,0.006275240942094695,-0.025318858705090486,-0.004256125606967032,0.012859985828399645,38.75972502404977,2.1852205884012506,0.010531366549061724,10,0.004624992609024048,0.01337498426437378,0.03681248426437378,0.0339999794960022,-0.014500021934509277,1,-0.03487427529359033,1.1818116138354555,0.2992500066757202,-1.0571455819292168,0.30274999141693115,1.5882361190973733,0.3215000033378601,-0.03487427529359033
3463,2012-10-24,0.30425000190734863,0.3115000128746033,0.3012500107288361,0.31025001406669617,332916000.0,-0.012976506005808242,1.411762437196029,-0.5106387835592812,28.486658115673322,38.32025756552186,0.012138022933058434,0.020015703916953065,0.03791810852479638,0.02703129755725675,7.172153786409003,0.010250002145767212,-0.011697301899204315,-0.01752500087022779,-0.0399402788955725,0.004890277155116918,-0.028732639882900146,-0.006317361857555437,0.012295193266868565,28.33336479133905,-1.538193264384514,0.01120763901267235,10,0.008625000715255737,0.01737499237060547,0.03868749737739563,0.03799998760223389,-0.0017499923706054132,2,-0.004930190570300419,-1.1886787360238598,0.3082500100135803,1.1818116138354555,0.2992500066757202,-1.0571455819292168,0.30274999141693115,-0.004930190570300419
3464,2012-10-25,0.304500013589859,0.3100000023841858,0.3032500147819519,0.30674999952316284,307356000.0,0.0008217310795171073,-1.8421098862488472,0.3749968955977092,31.69936219182864,38.3676607273207,0.010832411409049558,0.018550945420552467,0.03659105174374955,0.027097084585880116,7.348579654437594,0.006749987602233887,-0.011625927491016763,-0.015899990499019634,-0.03903654069584089,0.0072365596978016256,-0.027468265597430264,-0.004331715400609004,0.008302045036792716,37.63447889548171,8.64127906150311,0.011568275098410625,10,0.008374989032745361,0.017124980688095093,0.03837498277425766,0.03774997591972351,-0.00550001859664917,3,-0.001642112783923344,1.411762437196029,0.30425000190734863,-1.1886787360238598,0.3082500100135803,1.1818116138354555,0.2992500066757202,-0.001642112783923344
3465,2012-10-26,0.3012500107288361,0.30674999952316284,0.3012500107288361,0.3050000071525574,389376000.0,-0.01067324373062406,-1.933330154415971,1.6666754970395927,31.699362191828683,37.62915798186575,0.013197104466217968,0.02030186703744502,0.03846225271385556,0.030519456628048336,8.194484890113465,0.005499988794326727,-0.01107892976254965,-0.01753749400377269,-0.0413162289170278,0.006241240909482415,-0.029426861460400244,-0.005648126547145138,0.010250002145767212,34.920707004766705,5.0888204061456115,0.011889367456627553,10,0.011624991893768255,0.020374983549117986,0.042999990284442846,0.040999978780746404,-0.001750022172927912,4,0.017427309294080207,-1.8421098862488472,0.304500013589859,1.411762437196029,0.30425000190734863,-1.1886787360238598,0.3082500100135803,0.017427309294080207
3466,2012-10-31,0.2994999885559082,0.3050000071525574,0.29875001311302185,0.3025000095367432,347112000.0,-0.005809202026894389,-1.777792495066029,0.800006357834866,34.03509182869354,35.89496131211078,0.013156085894800884,0.020877672476757647,0.03888948301299111,0.032633010783217065,9.16136675038869,0.0062499940395355225,-0.010757336298620579,-0.017862515151500724,-0.042708608131262815,0.006983577828261367,-0.030285561641381742,-0.005439468661619706,0.010500013828277588,23.80946974642506,-8.880678831238775,0.012423046489881035,10,0.012375012040138245,0.0221250057220459,0.04475001245737076,0.042750000953674316,-0.0004999935626983643,2,0.0050083824632183305,-1.933330154415971,0.3012500107288361,-1.8421098862488472,0.304500013589859,1.411762437196029,0.30425000190734863,0.0050083824632183305
3467,2012-11-01,0.3137499988079071,0.3140000104904175,0.3007499873638153,0.3009999990463257,473220000.0,0.0475793348798037,1.0,-4.249970197885958,48.125007217743395,36.12313568667803,-0.003894137196466141,0.005699096604528331,0.023454994148426223,0.018741275163616067,9.676904856864436,0.014500021934509277,-0.009745292134924977,-0.002837504446506489,-0.02708202426199685,0.021407015368983873,-0.01495976435425167,0.009284755461238692,-0.018000006675720215,98.3605788491416,59.50723134753794,0.012122259907745183,11,-0.003000006079673767,0.007874995470046997,0.03074999898672104,0.028499990701675415,-0.00475001335144043,3,-0.04621511454113014,-1.777792495066029,0.2994999885559082,-1.933330154415971,0.3012500107288361,-1.8421098862488472,0.304500013589859,-0.04621511454113014
3468,2012-11-02,0.3122499883174896,0.3174999952316284,0.31025001406669617,0.31700000166893005,256700000.0,-0.0047809099477825745,1.52173236998414,-0.3725500737461403,46.08149275327658,36.59477496536284,-0.005171949791219821,0.0064466986224061,0.023760912857047345,0.020538590296547032,9.95668301458695,0.007249981164932251,-0.009715338953985408,-0.003650014102458965,-0.02754804405336908,0.02024801584845115,-0.01559902907791405,0.00829900087299612,-0.016134995818138098,71.99993642165161,28.29891290302683,0.011949014975455068,11,-0.00487498939037323,0.008125007152557373,0.03225000947713852,0.030000001192092896,0.0040000081062316895,4,-0.05924740089856506,1.0,0.3137499988079071,-1.777792495066029,0.2994999885559082,-1.933330154415971,0.3012500107288361,-0.05924740089856506
3469,2012-11-05,0.3255000114440918,0.3267500102519989,0.3115000128746033,0.3115000128746033,444840000.0,0.04243402280972974,-1.178571276518757,-2.947359835366148,55.40166232428205,38.81199513141875,-0.01988614228410024,-0.008416207913936269,0.009421966179288921,0.007566143285797411,9.866523555438942,0.015249997377395574,-0.011084085704742952,0.010350008308887493,-0.011115021627631672,0.03181503824540666,-0.00038250665937206163,0.021082523277147047,-0.02852961883544919,95.53571808703131,45.670430415549134,0.010732514968259579,11,-0.014250010251998901,-0.0051250159740448,0.01724998652935028,0.016749978065490723,-0.012500017881393377,0,-0.07066052564885728,1.52173236998414,0.3122499883174896,1.0,0.3137499988079071,-1.777792495066029,0.2994999885559082,-0.07066052564885728
3470,2012-11-06,0.3252499997615814,0.3262499868869781,0.31975001096725464,0.3262499868869781,350804000.0,-0.0007680850191100763,12.000119210825675,-0.07142765911248307,53.17918139124006,41.03789641252111,-0.01800196089824785,-0.009209367035670046,0.00882366069590479,0.008226824232479446,9.544936209914168,0.006499975919723455,-0.012095164161979033,0.010462497174739849,-0.009989807849064003,0.0309148021985437,0.00023634466283795064,0.020688649686641747,-0.02649283009433745,94.64281912968696,41.97753267063213,0.010226152511901924,11,-0.013999998569488525,-0.004875004291534424,0.015812501311302185,0.0169999897480011,-0.01199999451637268,1,-0.08070716306722114,-1.178571276518757,0.3255000114440918,1.52173236998414,0.3122499883174896,1.0,0.3137499988079071,-0.08070716306722114
3471,2012-11-07,0.3152500092983246,0.32475000619888306,0.3137499988079071,0.3227500021457672,324620000.0,-0.030745551024095708,-1.0952367436606287,7.500089408118673,42.12035891184225,41.203130769600946,-0.006139304828049419,-0.00032885970270601916,0.0176079174865873,0.018643380925148723,9.499021718201854,0.011500000953674316,-0.012680976952702816,0.001162506639957428,-0.01813112232864328,0.020456135608558135,-0.008484307844342898,0.010809321124257754,-0.014813269195995293,55.7692660382203,8.022970879545618,0.009646814484300348,11,-0.002499997615814209,0.005124986171722412,0.025624990463256836,0.028499990701675415,-0.000500023365020752,2,-0.049960413252555846,12.000119210825675,0.3252499997615814,-1.178571276518757,0.3255000114440918,1.52173236998414,0.3122499883174896,-0.049960413252555846
3472,2012-11-08,0.31700000166893005,0.3269999921321869,0.3162499964237213,0.3187499940395355,839024000.0,0.005551125516223054,-5.615376150827128,0.23333253860397843,44.50867729144336,42.98335512246428,-0.007283523955705307,-0.0026270249670556356,0.01483894848840922,0.017220573408794126,10.083368082178868,0.011749982833862305,-0.010987485776149941,0.0031749993562698586,-0.01579110660635641,0.022141105318896126,-0.006308053625043275,0.012658052337582992,-0.014984465357620602,40.29848621796469,-3.2288146530901116,0.009483052981313132,11,-0.004124999046325684,0.0033749938011169434,0.023874998092651367,0.0273749977350235,-0.003500014543533325,3,-0.056782355144966656,-1.0952367436606287,0.3152500092983246,12.000119210825675,0.3252499997615814,-1.178571276518757,0.3255000114440918,-0.056782355144966656
3473,2012-11-09,0.304749995470047,0.32249999046325684,0.3037500083446503,0.3187499940395355,846280000.0,-0.03864355247441531,-1.343751746232803,8.000034059945504,41.066670989986115,44.024167211148445,0.005637732772973969,0.009146839960402664,0.02595497908580713,0.029685943111294744,10.378444572737635,0.018749982118606512,-0.008899800704317506,-0.008475007116794608,-0.027807215235092553,0.010857201001503336,-0.01814111117594358,0.0011910969423543638,0.022249996662139893,4.30102289332661,-36.647712233027896,0.009666104059148965,11,0.008125007152557373,0.015625,0.03587500751018524,0.039625003933906555,0.009250015020370483,4,0.013945824609002733,-5.615376150827128,0.31700000166893005,-1.0952367436606287,0.3152500092983246,12.000119210825675,0.3252499997615814,0.013945824609002733
3474,2012-11-12,0.2980000078678131,0.3064999878406525,0.2949999868869781,0.30524998903274536,643624000.0,-0.02214926235461523,1.358979688526841,0.5178558504093562,47.094813598014206,45.73477292294683,0.012704773972763983,0.015054104721794526,0.031444996910553136,0.03627891969244734,10.923628891944192,0.011500000953674427,-0.008334160641856991,-0.014199994504451752,-0.034503999892916803,0.0061040108840133,-0.024351997198684305,-0.004047991810219198,0.02899998426437378,9.375064028416666,-34.503379294727004,0.010152002694232538,11,0.01299998164176941,0.021999984979629517,0.04106248915195465,0.04637499153614044,0.018249988555908203,0,0.061241570718358895,-1.343751746232803,0.304749995470047,-5.615376150827128,0.31700000166893005,-1.0952367436606287,0.3152500092983246,0.061241570718358895
3475,2012-11-13,0.2957499921321869,0.3032500147819519,0.2955000102519989,0.29649999737739563,492120000.0,-0.007550388175238898,-11.400314720328073,0.10344926809416737,47.82608051800447,47.26710499953694,0.01574871122668764,0.016578956421821722,0.03260052617038989,0.0382734190271663,11.27925203194207,0.007750004529953003,-0.0063349148665714505,-0.015450009703636192,-0.036952520339624206,0.006052500932351823,-0.02620126502163017,-0.004698754385642212,0.02996999979019166,2.3437660071042967,-44.22818404504661,0.010751255317994,11,0.01524999737739563,0.024250000715255737,0.04318750649690628,0.053125008940696716,0.020250022411346436,1,0.058326295484063984,1.358979688526841,0.2980000078678131,-1.343751746232803,0.304749995470047,-5.615376150827128,0.31700000166893005,0.058326295484063984
3476,2012-11-14,0.28850001096725464,0.3005000054836273,0.28824999928474426,0.29750001430511475,619300000.0,-0.024513884557237242,-1.5789414244842643,11.999920527696098,37.46032983476473,46.082140845872644,0.023774384863010034,0.02252246530167462,0.03866532825781843,0.04546663042757415,11.83448883642264,0.012250006198883057,-0.0049786052948094794,-0.02113749086856842,-0.04448637400032357,0.002211392263186729,-0.03281193243444597,-0.009463049302690874,0.035991180753707885,0.6451915578272834,-44.976944129346464,0.011674441565877571,11,0.019124984741210938,0.021999984979629517,0.049999989569187164,0.06099998950958252,0.020249992609024048,2,0.08578853843011913,-11.400314720328073,0.2957499921321869,1.358979688526841,0.2980000078678131,-1.343751746232803,0.304749995470047,0.08578853843011913
3477,2012-11-15,0.2897500097751617,0.29774999618530273,0.2877500057220459,0.2902500033378601,466688000.0,0.004332751335835994,-3.4444385575681316,0.05555481969602259,40.46053960195891,45.45759049572623,0.020966858957981505,0.019163720735766054,0.036824701047519726,0.044102685950903886,12.897396938171129,0.009999990463256836,-0.003291108046419522,-0.0179249927401543,-0.041018109568362826,0.005168124088054227,-0.029471551154258535,-0.006378434326050064,0.03256671039962772,5.755409874306883,-40.316446607062474,0.011546558414104263,11,0.017624989151954706,0.019124999642372187,0.04756248742342001,0.062374979257583674,0.01649999618530279,3,0.08628119176783278,-1.5789414244842643,0.28850001096725464,-11.400314720328073,0.2957499921321869,1.358979688526841,0.2980000078678131,0.08628119176783278
3478,2012-11-16,0.2845000028610229,0.2907499969005585,0.2787500023841858,0.2897500097751617,624552000.0,-0.01811909141336232,2.310351914958252,10.500149013529263,37.65432348594192,43.48566395813288,0.02443631152040132,0.02224644762017819,0.04137865807522578,0.049370725171922814,14.222650187682145,0.011999994516372736,-0.0018514901758621138,-0.021074999868869848,-0.044594923622583604,0.002444923884843908,-0.032834961745726754,-0.009315037992012942,0.03505138015754705,20.720733298608447,-25.327078068610344,0.011759961876856885,11,0.018374994397163447,0.019875004887580927,0.050437495112419184,0.06637498736381536,0.021499991416931208,4,0.10193315983388662,-3.4444385575681316,0.2897500097751617,-1.5789414244842643,0.28850001096725464,-11.400314720328073,0.2957499921321869,0.10193315983388662
3479,2012-11-19,0.29249998927116394,0.29350000619888306,0.2862499952316284,0.2897500097751617,404092000.0,0.028119459858314988,2.0526276163228427,-0.5238049284461479,44.89794925370849,42.56552705396271,0.012586613745237285,0.01260892249980472,0.0324307925184234,0.04137958841415823,15.677062176945839,0.009000003337860163,-0.0025250614075388866,-0.01162501275539396,-0.034580061072284285,0.011330035561496365,-0.023102536913839122,-0.00014748859694879712,0.022971255683967573,56.122367057381,8.309024852000519,0.011477524158445164,11,0.0103750079870224,0.01187501847743988,0.03956250846385956,0.05550000071525574,0.011500000953674316,0,0.07350434874485345,2.310351914958252,0.2845000028610229,-3.4444385575681316,0.2897500097751617,-1.5789414244842643,0.28850001096725464,0.07350434874485345
3480,2012-11-20,0.28725001215934753,0.2907499969005585,0.2842499911785126,0.28949999809265137,336976000.0,-0.017948640356869827,1.7368539932112805,-0.8181828033898875,43.13726799684646,42.67851695229651,0.013275490580949234,0.01753728648965902,0.03691830486378933,0.046444313352313915,15.765258609186949,0.008249998092651367,-0.0031145982841195297,-0.01609999090433123,-0.04026521087169993,0.008065229063037471,-0.028182600888015552,-0.004017380920646907,0.024549108538689413,39.08049914429666,-11.282999157335851,0.012082609983684338,11,0.015624985098838806,0.017124995589256287,0.044812485575675964,0.060749977827072144,0.015249997377395685,1,0.10095729516727214,2.0526276163228427,0.29249998927116394,2.310351914958252,0.2845000028610229,-3.4444385575681316,0.2897500097751617,0.10095729516727214
3481,2012-11-21,0.2955000102519989,0.29624998569488525,0.2870000004768372,0.28725001215934753,422312000.0,0.028720618776074458,-1.1142771507006224,-3.6666887425990438,39.03904409169308,42.070779930102034,0.0021560699208887923,0.009477879177345827,0.028082701771215468,0.038015237872048746,15.316363530727445,0.00924998521804804,-0.005675344412185923,-0.007662492990493763,-0.032019094211526655,0.01669410823053913,-0.01984079360101021,0.004515807620022683,0.012994198614652952,88.1579649085382,42.053724600630105,0.012178300610516437,11,0.005124986171722412,0.00887499749660492,0.03562498837709427,0.05162498354911804,0.01099997758865362,2,0.06937395458650664,1.7368539932112805,0.28725001215934753,2.0526276163228427,0.29249998927116394,2.310351914958252,0.2845000028610229,0.06937395458650664
3482,2012-11-23,0.29750001430511475,0.3009999990463257,0.2952499985694885,0.296750009059906,276932000.0,0.006768202990619976,-2.066645474052293,0.09090974770973614,41.194043234906765,42.084932401759886,-0.003241807490016513,0.006989578261574203,0.02537930708776892,0.035614444797463174,15.168532178039273,0.005750000476837158,-0.008178423802577606,-0.00512498915195464,-0.029483331697225,0.019233353393315722,-0.01730416042458982,0.007054182120680541,0.008019773913290507,84.26972914038035,39.72923030256689,0.012179171272635172,11,-0.004875019192695618,0.006874993443489075,0.03299998492002487,0.048999980092048645,0.020499974489212036,4,0.03781508816878909,-1.1142771507006224,0.2955000102519989,1.7368539932112805,0.28725001215934753,2.0526276163228427,0.29249998927116394,0.03781508816878909
3483,2012-11-26,0.30274999141693115,0.3034999966621399,0.29750001430511475,0.2980000078678131,364600000.0,0.01764698103991358,-1.0869610287295852,6.333267106413415,34.983471991300476,40.739227778791694,-0.00984011308790278,0.001709088037911588,0.019351550058454126,0.030137834025318888,15.057986271464152,0.0059999823570251465,-0.008818643786346447,0.0001999884843826294,-0.02414652124203709,0.024546498210802348,-0.01197326637882723,0.012373243347592489,-0.02399998903274536,96.10386996592473,55.61742806684349,0.012173254863209857,11,-0.01162499189376831,0.0006250143051147461,0.027750007808208466,0.04375000298023224,0.015500009059906061,0,0.01156074200746482,-2.066645474052293,0.29750001430511475,-1.1142771507006224,0.2955000102519989,1.7368539932112805,0.28725001215934753,0.01156074200746482
3484,2012-11-27,0.30399999022483826,0.3084999918937683,0.29899999499320984,0.30149999260902405,451404000.0,0.004128815337225422,-1.5333349227920432,0.5263171103568135,36.15633130120763,39.442588976925386,-0.011342271136016768,0.0004423895598973937,0.017249724461633642,0.028526456991409765,14.758800573252303,0.009499996900558472,-0.00997504548742062,0.0014749884605407826,-0.022864115729801016,0.02581409265088258,-0.010694563634630116,0.013644540555711682,-0.0247549879550934,81.44329263421798,45.832399295084905,0.012169552095170889,11,-0.010374993085861206,-0.0011249929666519165,0.02650000900030136,0.042500004172325134,0.02475002408027649,1,0.006578960912586362,-1.0869610287295852,0.30274999141693115,-2.066645474052293,0.29750001430511475,-1.1142771507006224,0.2955000102519989,0.006578960912586362
3485,2012-11-28,0.3064999878406525,0.30799999833106995,0.29899999499320984,0.30274999141693115,398332000.0,0.008223676632243437,1.6666607798033493,1.5000000000000222,43.682288407594676,40.133917707239824,-0.01358570131435155,-0.0017329770815263656,0.01378043643956467,0.025731834507533302,14.269905104489395,0.009000003337860107,-0.009809083894604331,0.0037124872207642268,-0.020681898522152187,0.02810687296368064,-0.00848470565069398,0.015909680092222434,-0.026084785985946712,90.69765185328959,55.25574623663363,0.012197192871458205,11,-0.01287499070167547,-0.003624990582466181,0.020937509834766332,0.04000000655651087,0.012749999761581365,2,-0.008156599396388908,-1.5333349227920432,0.30399999022483826,-1.0869610287295852,0.30274999141693115,-2.066645474052293,0.29750001430511475,-0.008156599396388908
3486,2012-11-29,0.3009999990463257,0.3084999918937683,0.30000001192092896,0.3070000112056732,488688000.0,-0.01794449922518837,-1.1249986030137649,-1.6000047683761058,39.04108274807093,39.97620027903005,-0.006846057778687797,0.004095109026211408,0.018533499959406563,0.031006011735480454,13.51995506679478,0.008499979972839355,-0.010040406914895883,-0.0018625020980834739,-0.026223530896938574,0.022498526700771626,-0.014043016497510996,0.010318012301344048,-0.01946140559005738,43.39625187810957,8.214708082967633,0.012180514399427543,11,-0.007375001907348633,0.0018749982118606567,0.020000003278255463,0.03974999487400055,0.01124998927116394,3,0.0049834235719936615,1.6666607798033493,0.3064999878406525,-1.5333349227920432,0.30399999022483826,-1.0869610287295852,0.30274999141693115,0.0049834235719936615
3487,2012-11-30,0.2992500066757202,0.30300000309944153,0.29750001430511475,0.3007499873638153,460504000.0,-0.005813928159966952,-1.2000107289102409,0.24999627471725103,45.600002670291914,40.8590535217356,-0.004030640313299028,0.004957261588115935,0.019428296180410698,0.03258957613172092,13.88396130388272,0.005499988794326782,-0.010236822554489766,-0.0028874948620796204,-0.026742026427516552,0.02096703670335731,-0.014814760644798086,0.009039770920638845,-0.01663295728195191,15.909053963987885,-22.221181173880723,0.01192726578271847,11,-0.002875015139579773,0.0036249905824661255,0.01850000023841858,0.03937499225139618,0.0059999823570251465,4,0.02422717127217533,-1.1249986030137649,0.3009999990463257,1.6666607798033493,0.3064999878406525,-1.5333349227920432,0.30399999022483826,0.02422717127217533
3488,2012-12-03,0.29374998807907104,0.30300000309944153,0.2930000126361847,0.30300000309944153,391380000.0,-0.018379343271357818,1.1621565892022334,6.1667560747849235,46.53059278213825,41.040458358227795,0.003262568515257247,0.00948662771259745,0.023862623693090335,0.03804916661532026,14.790008790171347,0.009999990463256836,-0.008976402579792098,-0.007462513446807872,-0.031099724096612602,0.016174697202996857,-0.019281118771710237,0.004356091878094492,-0.010097620985302758,4.838557719484784,-35.40351373256336,0.011818605324902375,12,0.002625003457069397,0.009125009179115295,0.02350001037120819,0.04437500238418579,0.012000024318695068,0,0.08255319727443933,-1.2000107289102409,0.2992500066757202,-1.1249986030137649,0.3009999990463257,1.6666607798033493,0.3064999878406525,0.08255319727443933
3489,2012-12-04,0.3025000095367432,0.30300000309944153,0.29249998927116394,0.2942500114440918,528068000.0,0.029787308298772963,1.2702768881815076,-0.8918902374194191,54.98156653445132,42.356491529072784,-0.004380423963442459,-0.0011329309999818515,0.014207210610343302,0.029393014723657462,15.368709662376737,0.010500013828277588,-0.007828263251771217,0.0024375081062317228,-0.018282346288472306,0.023157362500935752,-0.007922419091120292,0.012797435303583737,-0.017853737450974905,62.5001164153031,16.742737597054756,0.010359927197352016,12,-0.004750013351440485,0.00037498772144312076,0.014749988913536016,0.03137499094009394,0.0027499794960021418,1,0.05206608411091951,1.1621565892022334,0.29374998807907104,-1.2000107289102409,0.2992500066757202,-1.1249986030137649,0.3009999990463257,0.05206608411091951
3490,2012-12-05,0.29899999499320984,0.3019999861717224,0.29475000500679016,0.30000001192092896,633024000.0,-0.011570295646910589,1.9000125170619475,-0.12121420108083032,58.20311499555523,44.48583274061302,0.0010746119787308217,0.00031586043091313964,0.016694138620188537,0.03305132704294045,15.978684248805067,0.0077500045299530584,-0.005896466153864133,0.00024999380111695446,-0.016742261087129673,0.017242248689363582,-0.00824613364300636,0.008746121245240268,-0.013399574115121549,40.62502910382569,-10.391000918749306,0.008496127444123303,12,0.0014999955892562866,0.0038750022649765015,0.018250003457069397,0.03487500548362732,0.006000012159347534,2,0.09949839401362026,1.2702768881815076,0.3025000095367432,1.1621565892022334,0.29374998807907104,-1.2000107289102409,0.2992500066757202,0.09949839401362026
3491,2012-12-06,0.2994999885559082,0.30149999260902405,0.2972500026226044,0.2982499897480011,412896000.0,0.0016722193012401743,-1.6154001338823671,-1.2499776486365668,57.70749609978152,46.32066083671022,0.001342905551492246,-0.0015015713486428717,0.015174039739108802,0.03265027704012824,17.24649010470398,0.004249989986419622,-0.005128116193077459,0.001537488400936149,-0.01359288193063457,0.01666785873250687,-0.006027696764849211,0.009102673566721509,-0.012983584837192697,66.66657205624401,9.515370854546958,0.007565185165785358,12,0.0010000020265579224,0.003375008702278137,0.017750009894371033,0.0337500125169754,0.0,3,0.06594323806673175,1.9000125170619475,0.29899999499320984,1.2702768881815076,0.3025000095367432,1.1621565892022334,0.29374998807907104,0.06594323806673175
3492,2012-12-07,0.29899999499320984,0.3012500107288361,0.2955000102519989,0.2997500002384186,338288000.0,-0.0016694276520983209,2.0666454740522315,-0.6000047683761295,62.39316369942325,49.366182137612746,0.0023222573868403873,-0.0025499742330141184,0.014828573428182779,0.033231344275947705,18.424622209771446,0.005750000476837214,-0.0036548493056017817,0.0019374951720237954,-0.01028722891173256,0.01416221925578015,-0.00417486686985441,0.008049857213902,-0.011604247747492247,61.904734873212576,0.13932128641678077,0.006112362041878186,12,0.0014999955892562866,0.0038750022649765015,0.017750002443790436,0.03425000607967377,0.0032500028610229492,4,0.044314359686128624,-1.6154001338823671,0.2994999885559082,1.9000125170619475,0.29899999499320984,1.2702768881815076,0.3025000095367432,0.044314359686128624
3493,2012-12-10,0.3089999854564667,0.3112500011920929,0.2982499897480011,0.29899999499320984,513644000.0,0.03344478471808654,-1.2608713680042294,-13.333227370261463,63.63636811455128,52.4195195613176,-0.007485073044203094,-0.012875367609477939,0.004267260364767267,0.023463211131224515,18.532628018154934,0.013000011444091797,-0.0020575846263278796,0.011724986135959625,-0.0011906207274311464,0.024640592999350397,0.005267182704264239,0.01818278956765501,-0.020760068424827027,87.99992370610319,24.466468782312475,0.006457803431695376,12,-0.007124990224838257,-0.0061249881982803345,0.007187508046627045,0.023750007152557373,-0.0027499794960021973,0,-0.012135911327573967,2.0666454740522315,0.29899999499320984,-1.6154001338823671,0.2994999885559082,1.9000125170619475,0.29899999499320984,-0.012135911327573967
3494,2012-12-11,0.3162499964237213,0.320250004529953,0.30924999713897705,0.3100000023841858,816724000.0,0.023462819768566234,-1.838709925513465,0.625,73.19998741149894,55.699263895084734,-0.014320651685797159,-0.019697956866445154,-0.003551995423704657,0.01621413646558112,18.246127506597897,0.011250019073486328,-0.0005304618150380747,0.018062497675418843,0.002602988241895421,0.033522007108942264,0.010332742958657104,0.02579225239218058,-0.026629474342454496,84.31369340772616,16.956468010731925,0.007729754716761724,12,-0.009874999523162842,-0.013374999165534973,-0.002374999225139618,0.016499996185302734,-0.01199999451637268,1,-0.03320153089231026,-1.2608713680042294,0.3089999854564667,2.0666454740522315,0.29899999499320984,-1.6154001338823671,0.2994999885559082,-0.03320153089231026
3495,2012-12-12,0.3129999935626984,0.3190000057220459,0.3117499947547913,0.31725001335144043,399404000.0,-0.010276689004822814,-1.1481458588124325,-0.6800038147008948,65.217375529963,58.60774087085052,-0.011232921400257057,-0.01590481359879986,-0.0009690965160074061,0.019394293246615735,17.944144151393132,0.007250010967254583,0.0011267316925472892,0.013949994742870397,-0.0028072408556779616,0.030707230341418756,0.005571376943596218,0.022328612542144577,-0.020929112885536727,70.70701962257631,5.733881093030703,0.008378617799274192,12,-0.006624996662139948,-0.01012499630451208,0.0028125047683715265,0.019749999046325628,-0.010250002145767267,2,-0.02476039836850863,-1.838709925513465,0.3162499964237213,-1.2608713680042294,0.3089999854564667,2.0666454740522315,0.29899999499320984,-0.02476039836850863
3496,2012-12-13,0.31325000524520874,0.3192499876022339,0.31025001406669617,0.3125,377556000.0,0.000798759385470138,-2.428576294277929,-0.17647100072226699,64.12554927138012,60.66613493763809,-0.010686311008559102,-0.01497323218430846,-0.0017197530278423856,0.019226868062028724,17.04345964636725,0.00899997353553772,0.002687834494465635,0.012962506711483024,-0.004165699119856259,0.030090712542822307,0.004398403795813355,0.021526609627152693,-0.018924794659823718,71.71716806827925,8.805498966004194,0.008564102915669653,12,-0.0068750083446502686,-0.0103750079870224,0.002562493085861206,0.01837499439716339,-0.009999990463256836,3,-0.026336785170022137,-1.1481458588124325,0.3129999935626984,-1.838709925513465,0.3162499964237213,-1.2608713680042294,0.3089999854564667,-0.026336785170022137
3497,2012-12-14,0.31474998593330383,0.3179999887943268,0.3122499883174896,0.31450000405311584,338660000.0,0.004788445851488188,-1.4210460272047383,0.33330684256536597,61.538452721209076,62.33367493086819,-0.010902963010441136,-0.015288073599210528,-0.003753568213406333,0.01775117439863938,16.05966130660997,0.005750000476837158,0.003379914106288018,0.013212488591671012,-0.004321888159842968,0.030746865343184993,0.004445300215913994,0.02197967696742803,-0.018350791832353386,74.99993226749463,15.614060232254758,0.008767188375756995,12,-0.008374989032745361,-0.011874988675117493,0.0018125176429748535,0.016500011086463928,-0.009999990463256836,4,-0.04845114554072494,-2.428576294277929,0.31325000524520874,-1.1481458588124325,0.3129999935626984,-1.838709925513465,0.3162499964237213,-0.04845114554072494
3498,2012-12-17,0.31349998712539673,0.3157500028610229,0.3087500035762787,0.3140000104904175,445232000.0,-0.003971402267741397,2.4999925494345714,-2.0002384358607537,59.13460959829345,62.79512416018399,-0.007327357801611367,-0.012389277094102202,-0.0029581621734301455,0.019074322892725037,14.278036293735564,0.006999999284744207,0.004970779669096981,0.010512490570545208,-0.0058465290731434805,0.026871510214233896,0.0023329807487008636,0.01869200039238955,-0.01519272819012607,41.30420134965637,-14.659876947889742,0.008179509821844356,12,-0.0059999823570251465,-0.012874990701675415,0.003125011920928955,0.017750009894371033,-0.0032499730587005615,0,-0.03588513471505839,-1.4210460272047383,0.31474998593330383,-2.428576294277929,0.31325000524520874,-1.1481458588124325,0.3129999935626984,-0.03588513471505839
3499,2012-12-18,0.3140000104904175,0.3174999952316284,0.3125,0.31349998712539673,416436000.0,0.0015949709268114898,-3.0,-1.0,57.50001639126357,62.71700209304046,-0.006732555888527558,-0.01180103074540334,-0.004383790311591862,0.01855130487107559,12.80081155522905,0.004999995231628418,0.006161179225261437,0.00993751287460326,-0.006345240973185895,0.026220266722392416,0.0017961359507087105,0.01807888979849781,-0.013937331907572237,50.0001419160368,-1.5055024382720674,0.008141376923894576,12,-0.006125003099441528,-0.014500007033348083,0.002624988555908203,0.016749992966651917,0.0012499988079071045,1,-0.024681542264437306,2.4999925494345714,0.31349998712539673,-1.4210460272047383,0.31474998593330383,-2.428576294277929,0.31325000524520874,-0.024681542264437306
3500,2012-12-19,0.3162499964237213,0.3199999928474426,0.3149999976158142,0.3162499964237213,458544000.0,0.007165560057752041,-3.0,0.0,66.3101440646254,63.672851866912005,-0.007016124036425708,-0.012402918377182659,-0.007294417019540922,0.016267223502700157,11.214926568346742,0.0059999823570251465,0.007883687987907895,0.010737499594688393,-0.004363450892815313,0.0258384500821921,0.0031870243509365404,0.018287974838440246,-0.014572331765107471,66.66666666666666,13.551326573006449,0.0075504752437518495,12,-0.008374989032745361,-0.016749992966651917,-0.0007500052452087402,0.01162499189376831,-0.007750004529953003,2,-0.0379446471211804,-3.0,0.3140000104904175,2.4999925494345714,0.31349998712539673,-1.4210460272047383,0.31474998593330383,-0.0379446471211804
3501,2012-12-20,0.3160000145435333,0.3177500069141388,0.3125,0.3174999952316284,334332000.0,-0.0007904565470826519,4.249996274717251,-100.0,68.5082843818146,64.35230972051104,-0.004670643778111105,-0.011107889130837045,-0.007616828371128204,0.016349581225282628,10.079919493192174,0.005250006914138794,0.008392103278133611,0.009462517499923717,-0.005559637950453833,0.024484672950301267,0.0019514397747349421,0.016973595225112492,-0.012836562695212328,64.44460339031542,6.34933240394507,0.007511077725188776,12,-0.006750017404556274,-0.016500011086463928,-0.000500023365020752,0.011624976992607117,-0.008000016212463379,3,-0.04193045100248505,-3.0,0.3162499964237213,-3.0,0.3140000104904175,2.4999925494345714,0.31349998712539673,-0.04193045100248505
3502,2012-12-21,0.3087500035762787,0.3117499947547913,0.30524998903274536,0.3117499947547913,462172000.0,-0.022943071625257327,3.3333498902276664,2.0000198684707606,65.95745625242937,64.6102084024975,0.0045906016663142535,-0.003132445218476554,-0.000809592480361554,0.02344798504775203,9.459893201763665,0.010750025510787964,0.008838421813240682,0.0016500070691108926,-0.012778039165921906,0.01607805330414369,-0.005564016048405507,0.008864030186627292,-0.004219627513427138,23.72890602269421,-39.405059271936814,0.007214023117516402,12,0.003999993205070496,-0.00925000011920929,0.0003124922513961792,0.014624997973442078,-0.002250015735626165,4,-0.017813728682169794,4.249996274717251,0.3160000145435333,-3.0,0.3162499964237213,-3.0,0.3140000104904175,-0.017813728682169794
3503,2012-12-24,0.3062500059604645,0.3095000088214874,0.30524998903274536,0.3084999918937683,127376000.0,-0.008097158176053498,1.0,0.7499975164658177,54.601222955761585,62.54367901852669,0.007442109406940511,-0.0003760722692795482,0.001386759970901652,0.025696471367736284,9.077268618446526,0.004250019788742065,0.009320137048460686,-0.0010249912738800049,-0.015315126964851655,0.013265144417091645,-0.008170059119365858,0.006120076571605848,0.013999998569488525,6.779774027737368,-54.103123321769765,0.007145067845485826,12,0.006374984979629517,-0.006750002503395081,0.0018749982118606567,0.015749990940093994,0.0029999911785125732,0,-0.004897993342769524,3.3333498902276664,0.3087500035762787,4.249996274717251,0.3160000145435333,-3.0,0.3162499964237213,-0.004897993342769524
3504,2012-12-26,0.3059999942779541,0.31049999594688416,0.304749995470047,0.3055000007152557,196740000.0,-0.0008163646616962117,-4.749988824151753,-0.22222075049342177,59.33333386315251,61.889896611103296,0.006800388187718609,3.315721059149457e-05,0.001267543749018829,0.025750841306935168,9.149432304569752,0.005750000476837158,0.00962647821228041,-0.0013750031590461509,-0.015596468452054757,0.012846462133962455,-0.008485735805550454,0.005735729487458152,0.013950009942054753,8.196714904095133,-52.96640111179456,0.007110732646504301,12,0.0063749998807907104,-0.0037499964237213135,-0.002374991774559021,0.009500011801719666,-0.0020000040531158447,2,0.013888953817696947,1.0,0.3062500059604645,3.3333498902276664,0.3087500035762787,4.249996274717251,0.3160000145435333,0.013888953817696947
3505,2012-12-27,0.30399999022483826,0.3070000112056732,0.3005000054836273,0.3064999878406525,299804000.0,-0.006535961080114117,2.714241923672962,-5.000059605411727,55.769232238773135,60.96141694081363,0.008257890347406593,0.0019354986081578929,0.0029561215791454876,0.02752162858025181,9.405583008231593,0.0065000057220458984,0.009046723906614651,-0.0032500073313713185,-0.017547599245769596,0.01104758458302696,-0.010398803288570457,0.0038987886258278204,0.015342013645172126,20.289764933121866,-38.51752218079786,0.007148795957199146,12,0.006250008940696716,-0.0017499923706054688,-0.00037498772144317627,0.01150001585483551,0.006999999284744263,3,0.03700664287905342,-4.749988824151753,0.3059999942779541,1.0,0.3062500059604645,3.3333498902276664,0.3087500035762787,0.03700664287905342
3506,2012-12-28,0.3025000095367432,0.3072499930858612,0.3007499873638153,0.3012500107288361,220600000.0,-0.004934147158970781,-4.777665929349773,-0.4999999999999889,54.37501909211685,60.165479870914496,0.009021308982027743,0.003745660185914157,0.003991873257794765,0.028669573090365053,9.717106763366932,0.0065000057220458984,0.0070399577081989295,-0.004824988543987219,-0.01899974588789466,0.009349768799920222,-0.011912367215940967,0.0022623901279665293,0.015711474430084194,17.777830759735178,-38.95895063948946,0.007087378671953721,12,0.007749989628791754,0.001124992966651861,0.001124992966651861,0.012999996542930548,0.005999982357025091,4,0.019834651794601976,2.714241923672962,0.30399999022483826,-4.749988824151753,0.3059999942779541,1.0,0.3062500059604645,0.019834651794601976
3507,2012-12-31,0.3064999878406525,0.3077499866485596,0.3007499873638153,0.30149999260902405,326460000.0,0.013223068356377876,-1.153844037706799,4.000000000000044,46.323530700793334,58.742026660081144,0.00416611084214763,0.0003337951535054562,-0.0007336256483504444,0.0242214823430143,9.774017650243582,0.006999999284744318,0.005987016645483401,-0.0011875092983245072,-0.014854487070075362,0.012479468473426347,-0.008020998184199934,0.00564597958755092,0.010648807417182882,59.99988079059732,6.919521859407226,0.006833488885875427,12,0.003750011324882452,-0.00012499094009404965,-0.003999985754489954,0.008875012397766058,0.0007500052452086847,0,0.004893998531566801,-4.777665929349773,0.3025000095367432,2.714241923672962,0.30399999022483826,-4.749988824151753,0.3059999942779541,0.004893998531566801
3508,2013-01-02,0.3179999887943268,0.3182500004768372,0.3127500116825104,0.3140000104904175,478836000.0,0.03752039611712177,1.4444385575680958,0.799996423717894,52.28757355141121,58.162866344541996,-0.007407404150621522,-0.009756528456106639,-0.012759880125691736,0.012279806787506509,9.361462083235821,0.011750012636184692,0.005255087942695691,0.009099991619586967,-0.0036314451069323628,0.021831428346106296,0.002734273256327302,0.015465709982846632,-0.017499983310699463,98.59148308151032,47.418709560291795,0.006365718363259661,1,-0.007749989628791809,-0.01162499189376831,-0.019499987363815308,-0.002624988555908203,-0.008749991655349731,2,-0.036163526285883374,-1.153844037706799,0.3064999878406525,-4.777665929349773,0.3025000095367432,2.714241923672962,0.30399999022483826,-0.036163526285883374
3509,2013-01-03,0.3182500004768372,0.3217499852180481,0.31450000405311584,0.3179999887943268,298888000.0,0.0007862002871708018,1.0,0.06250325964670543,57.44682290138682,57.17805288195993,-0.007812750005114444,-0.00923982104217791,-0.013382900930153097,0.01155315597894685,9.019175369995924,0.007249981164932251,0.0046186287306004825,0.008562503755092654,-0.004447489526013704,0.021572497036199012,0.0020575071145394475,0.01506750039564586,-0.017500013113021906,83.52946786324884,33.388951004686675,0.006504996640553192,1,-0.007125005125999506,-0.011125013232231196,-0.020999997854232844,-0.0028750002384186346,-0.005499988794326838,3,-0.02827966480557853,1.4444385575680958,0.3179999887943268,-1.153844037706799,0.3064999878406525,-4.777665929349773,0.3025000095367432,-0.02827966480557853
3510,2013-01-04,0.32875001430511475,0.3297500014305115,0.3177500069141388,0.3187499940395355,524968000.0,0.03299297348796615,1.0,39.99821194420378,67.03298430759682,57.014130651491286,-0.018274977417291116,-0.018336903239056457,-0.02353714203746271,0.0004411154611395074,8.940292376150666,0.01199999451637268,0.0044770894567632835,0.01757501661777494,0.0030011514327795696,0.03214888180277031,0.010288084025277255,0.024861949210272627,-0.027160027027130107,96.55177020570787,47.11060899201254,0.007286932592497688,1,-0.013625010848045349,-0.01762501895427704,-0.03050001710653305,-0.013375014066696167,-0.01800000667572027,4,-0.07528524107471479,1.0,0.3182500004768372,1.4444385575680958,0.3179999887943268,-1.153844037706799,0.3064999878406525,-0.07528524107471479
3511,2013-01-07,0.3192499876022339,0.3294999897480011,0.31700000166893005,0.3285000026226044,610732000.0,-0.0288974183711026,1.2222222222222223,-0.9249996274717307,54.20560695602573,55.708369618557555,-0.0092368100893232,-0.007674886829023009,-0.013681772437506456,0.009303585726852859,8.818699344841091,0.012499988079071045,0.004198629891247363,0.007087489962577798,-0.006816578706129728,0.020991558631285323,0.0001354556282240349,0.01403952429693156,-0.015970399475097652,63.79307332703716,16.858509656132966,0.006952034334353768,1,-0.00412498414516449,-0.00812499225139618,-0.02099999040365219,-0.0038749873638153076,-0.009999990463256836,0,-0.02584181178710132,1.0,0.32875001430511475,1.0,0.3182500004768372,1.4444385575680958,0.3179999887943268,-0.02584181178710132
3512,2013-01-08,0.3122499883174896,0.3210000097751617,0.3100000023841858,0.3199999928474426,466424000.0,-0.021926388587572454,1.2564028891327548,0.8378369670628439,48.94514916495691,55.079916975134815,-0.0018865143746139013,0.0003885884371638282,-0.006690585855687381,0.01554300762744848,8.169257318934598,0.011000007390975897,0.00306039797529406,-0.000575008988380421,-0.013025017729708765,0.011874999752947923,-0.006800013359044621,0.005649995382283779,-0.007382175392150858,11.39233438961823,-34.756799049523416,0.006225004370664176,1,0.002875015139579773,-0.0011249929666519165,-0.013999991118907928,0.003125011920928955,0.00600001215934759,1,-0.012009596682221124,1.2222222222222223,0.3192499876022339,1.0,0.32875001430511475,1.0,0.3182500004768372,-0.012009596682221124
3513,2013-01-09,0.30524998903274536,0.3162499964237213,0.3032500147819519,0.31474998593330383,695020000.0,-0.022417932895570813,1.0799940872276965,1.225805335189408,43.34599157648158,53.303545609949154,0.0055392233503984145,0.00747657035845406,0.00034803036973957147,0.021821822480919795,8.537134979449398,0.01299998164176941,0.0015866216830576763,-0.00738750845193864,-0.020188082615968272,0.005413065712090992,-0.013787795533953429,-0.000987221369923852,0.024500012397766113,7.547076446931595,-36.54044186432568,0.006400287082014812,1,0.009875014424324036,0.005875006318092346,-0.00562499463558197,0.007875010371208191,0.013000011444091852,2,0.006552020065433206,1.2564028891327548,0.3122499883174896,1.2222222222222223,0.3192499876022339,1.0,0.32875001430511475,0.006552020065433206
3514,2013-01-10,0.3057500123977661,0.3095000088214874,0.30399999022483826,0.30799999833106995,506368000.0,0.0016380782407403593,1.0952424202859883,0.23684070182923578,41.79689264418609,51.75106343277281,0.00558760760457877,0.006481912446921534,-0.00011482939864276842,0.020640110496769948,8.149655092744453,0.00550001859664917,0.0007042024517275869,-0.006362485885620106,-0.019398344437868753,0.006673372666628541,-0.01288041516174443,0.0001554433905042174,0.023469989299774174,9.433958020315073,-30.483930023087197,0.0065179292761243166,1,0.009499981999397278,0.005374982953071594,-0.006125018000602722,0.007374987006187439,0.008249998092651367,3,0.011447210463748414,1.0799940872276965,0.30524998903274536,1.2564028891327548,0.3122499883174896,1.2222222222222223,0.3192499876022339,0.011447210463748414
3515,2013-01-11,0.30524998903274536,0.3072499930858612,0.3022499978542328,0.3070000112056732,513172000.0,-0.001635399328685061,3.4444679921056465,0.7777924950660291,41.634232040354824,50.335420427021475,0.007022031706671539,0.0067158819377483026,0.0005220868164897974,0.020328863016617627,7.813203785736572,0.004999995231628418,0.000682929778074659,-0.006475009024143219,-0.01985596875493606,0.006905950706649622,-0.013165488889539667,0.00021547084125322913,0.02345061292648315,11.009145214456483,-24.740247553121627,0.006690479865396426,1,0.01000000536441803,0.0070000141859054565,-0.004937492311000824,0.007875010371208191,0.004250019788742065,4,0.02457009965350232,1.0952424202859883,0.3057500123977661,1.0799940872276965,0.30524998903274536,1.2564028891327548,0.3122499883174896,0.02457009965350232
3516,2013-01-14,0.3050000071525574,0.3072499930858612,0.30149999260902405,0.3072499930858612,305684000.0,-0.0008189414878608803,4.111143489145264,1.28568995759609,46.72489696734969,50.380016678861075,0.008564589880826312,0.00665743444469713,0.00096529624625602,0.01980977751637314,7.67759070377772,0.005750000476837158,0.00048684440803997697,-0.006312490999698661,-0.020000631299117277,0.007375649299719955,-0.013156561149407942,0.0005315791500106193,0.022642570642471327,17.948776730367218,-18.52299095123274,0.006844070149709296,1,0.010624989867210388,0.007624998688697815,-0.00331251323223114,0.00812499225139618,0.002249985933303833,0,0.01885246013768449,3.4444679921056465,0.30524998903274536,1.0952424202859883,0.3057500123977661,1.0799940872276965,0.30524998903274536,0.01885246013768449
3517,2013-01-15,0.2994999885559082,0.3034999966621399,0.29774999618530273,0.3034999966621399,375888000.0,-0.018032847434977683,1.8749944120758766,1.777792495066029,44.39833265484698,49.50343435702061,0.014491134241539472,0.011548478899395476,0.006139224923183195,0.02450093866882197,7.688555311312167,0.007250010967254639,0.0004794558677819194,-0.01105000972747805,-0.025603544785738785,0.0035035253307826864,-0.018326777256608417,-0.0037732421983476816,0.026574034127960222,9.459418097580857,-29.497185020024993,0.007276767529130382,1,0.014250010251998901,0.013125017285346985,0.00218750536441803,0.013625010848045349,0.013500005006790217,1,0.03255428699707208,4.111143489145264,0.3050000071525574,3.4444679921056465,0.30524998903274536,1.0952424202859883,0.3057500123977661,0.03255428699707208
3518,2013-01-16,0.3022499978542328,0.304749995470047,0.29899999499320984,0.29899999499320984,337376000.0,0.009182001346925706,-2.538458716942376,-0.8124990686793128,47.01195843542496,48.344004971913726,0.010361680983332289,0.008340032356385363,0.0031367150055410242,0.02096581883469162,8.091222548441667,0.005750000476837158,0.0007499175627579957,-0.007737500965595223,-0.022675513429831762,0.0072005114986413155,-0.015206507197713492,-0.00026849473347695385,0.021558102709750393,38.297845357817714,-4.361734292945776,0.007469006232118282,1,0.011500000953674316,0.011500000953674316,-0.0005625039339065552,0.010875001549720764,0.005250006914138794,2,0.0529363200535764,1.8749944120758766,0.2994999885559082,4.111143489145264,0.3050000071525574,3.4444679921056465,0.30524998903274536,0.0529363200535764
3519,2013-01-17,0.3062500059604645,0.3075000047683716,0.3025000095367432,0.3032500147819519,580736000.0,0.01323410466378494,-1.2222192787840958,0.9230733961779701,51.73746186687975,46.64450247850071,0.005007004764108147,0.003931198192342944,-0.001501672492238204,0.016184014002138203,8.175989684686847,0.005250006914138794,0.0012375759841555256,-0.0033499926328658947,-0.018251779895999076,0.011551794630267287,-0.010800886264432485,0.004100900998700696,0.015473446253224277,87.17951069214686,39.96811664006704,0.007450893631566599,1,0.007374987006187439,0.007499992847442627,-0.0038750097155570984,0.006874993443489075,0.0029999911785125732,3,0.03918365480104469,-2.538458716942376,0.3022499978542328,1.8749944120758766,0.2994999885559082,4.111143489145264,0.3050000071525574,0.03918365480104469
3520,2013-01-18,0.30425000190734863,0.3062500059604645,0.3005000054836273,0.3062500059604645,397088000.0,-0.006530625352458075,4.749988824151753,-0.6666699780455579,51.34098829375678,46.32621151602639,0.0035382946150496197,0.005255552650236361,-0.0001683901957627576,0.01751438339466116,8.059850236678296,0.005750000476837158,0.0005315042054678809,-0.004749996960163094,-0.019489849864132658,0.00998985594380647,-0.012119923412147904,0.0026199294918217153,0.015555573824069246,66.66666666666666,15.082246962690846,0.007369926451984783,1,0.005125001072883606,0.009499996900558472,0.0003749951720237732,0.007624998688697815,0.010749995708465576,4,0.032046042800150776,-1.2222192787840958,0.3062500059604645,-2.538458716942376,0.3022499978542328,1.8749944120758766,0.2994999885559082,0.032046042800150776
3521,2013-01-22,0.30274999141693115,0.30674999952316284,0.3012500107288361,0.30399999022483826,308224000.0,-0.004930190570300419,-1.5882542687844459,0.6249981373586255,47.01196127368444,46.111412861440556,0.0027397581472823895,0.006020691950198276,0.0009561008302842455,0.01821347646997601,8.253692935625962,0.005499988794326727,-0.0005467713619772274,-0.005587506294250477,-0.020193090808549863,0.009018078220048908,-0.01289029855140017,0.0017152859628992156,0.015291137950797506,51.281957231412534,0.7305578051548594,0.0073027922571496885,1,0.004250004887580872,0.011000007390975952,0.0018750056624412537,0.009125009179115295,0.013750016689300537,1,0.022295681571995463,4.749988824151753,0.30425000190734863,-1.2222192787840958,0.3062500059604645,-2.538458716942376,0.3022499978542328,0.022295681571995463
3522,2013-01-23,0.3032500147819519,0.30399999022483826,0.30000001192092896,0.3037500083446503,421808000.0,0.0016516048858681298,7.000298035943135,0.3999952316239149,35.74885959663612,45.267287085902176,0.0009262357550540723,0.0053624309936805,2.2209802234995912e-05,0.017007107289743972,8.385666675546615,0.003999978303909302,-0.0032207001368441124,-0.004812483489513408,-0.019591448255623978,0.009966481276597161,-0.012201965872568665,0.0025769988935418486,0.013167823931182654,50.000175307577145,5.297269704006233,0.007389482383055274,1,0.00037498772144317627,0.0104999840259552,0.0013749822974205017,0.008624985814094543,0.01449999213218689,2,0.01319036474502866,-1.5882542687844459,0.30274999141693115,4.749988824151753,0.30425000190734863,-1.2222192787840958,0.3062500059604645,0.01319036474502866
3523,2013-01-24,0.304749995470047,0.3059999942779541,0.3007499873638153,0.3022499978542328,396980000.0,0.004946349925732507,1.1000047683761296,-5.000059605411616,37.26417561062281,44.7636518599507,-0.0007287650649223654,0.003946658599954966,-0.0015082393202756617,0.014826282553467185,8.418604662424118,0.005250006914138794,-0.004672186593045524,-0.0032375022768974526,-0.018070322165371633,0.011595317611576728,-0.010653912221134543,0.0041789076673396375,0.01017441584086104,63.33317438746236,22.5690899039869,0.007416409944237099,1,-0.002124994993209839,0.009000003337860107,-0.00012499839067459106,0.007125005125999451,0.011750012636184692,3,0.027071364119059638,7.000298035943135,0.3032500147819519,-1.5882542687844459,0.30274999141693115,4.749988824151753,0.30425000190734863,0.027071364119059638
3524,2013-01-25,0.31025001406669617,0.31049999594688416,0.3037500083446503,0.30524998903274536,393920000.0,0.01804764127450076,1.454545947146808,2.0000119209403238,30.729217436547614,43.55198357063879,-0.006172426619807048,-0.0012844902536064406,-0.006757838280089856,0.008658514739920964,8.62645282841533,0.006749987602233831,-0.005217493797797346,0.002050015330314625,-0.012784689849423159,0.01688472051005241,-0.005367337259554239,0.00946736792018349,0.0033004440341634633,97.61921656671048,61.27176450591962,0.007417352589868888,1,-0.006125018000602722,0.0034999847412109375,-0.006187513470649719,0.0016249865293502808,0.00974997878074646,4,-0.008863849068942886,1.1000047683761296,0.304749995470047,7.000298035943135,0.3032500147819519,-1.5882542687844459,0.30274999141693115,-0.008863849068942886
3525,2013-01-28,0.3152500092983246,0.31725001335144043,0.3109999895095825,0.3117499947547913,422492000.0,0.01611601935513063,-1.4999970197826826,0.6999994039565254,45.402333893524414,43.40503211799153,-0.010733485124477582,-0.005690186941034681,-0.01137161455325486,0.0031208444295895976,8.62280085511026,0.006999999284744263,-0.004662770708253217,0.006487509608268716,-0.008528690067765687,0.02150370928430312,-0.001020590229748486,0.013995609446285917,-0.01750001311302185,88.4057745666138,53.236121621278585,0.0075080998380171945,1,-0.007750004529953003,-0.0015000104904174805,-0.01156250387430191,-0.003375008702278137,0.004500001668930054,0,-0.019032551886999816,1.454545947146808,0.31025001406669617,1.1000047683761296,0.304749995470047,7.000298035943135,0.3032500147819519,-0.019032551886999816
3526,2013-01-29,0.3084999918937683,0.31474998593330383,0.3072499930858612,0.3140000104904175,388872000.0,-0.021411632689814275,1.1428644414168938,-1.571427355012329,45.664755418323594,43.545745758377834,-0.0038384367840588185,0.0016151933490026749,-0.004072126663185682,0.009296460621511682,8.462075763878548,0.008000016212463379,-0.004167305093202178,-0.0005625069141387828,-0.015288851645041512,0.014163837816763947,-0.007925679279590148,0.006800665451312582,-0.010359995365142816,49.27524213305138,10.639474745065343,0.007363172365451366,1,-0.00037498772144317627,0.005250006914138794,-0.004812486469745636,0.003375008702278137,0.010500013828277588,1,0.021069711159941162,-1.4999970197826826,0.3152500092983246,1.454545947146808,0.31025001406669617,1.1000047683761296,0.304749995470047,0.021069711159941162
3527,2013-01-30,0.30799999833106995,0.3129999935626984,0.3070000112056732,0.3087500035762787,287592000.0,-0.0016207247190804797,-3.36365606779812,0.13636412896234082,53.741498253629594,44.29347240484501,-0.0022416523273035005,0.0023540175603166125,-0.003057441055690391,0.009512698327730162,8.356684040489595,0.005999982357025202,-0.003606031006874899,-0.00113750100135801,-0.0158241206304518,0.013549118627735779,-0.008480810815904904,0.0062058088131888844,-0.009477801465988145,43.939391202729524,1.3144742104548328,0.007343309814546906,1,0.0006250143051147461,0.005750000476837158,-0.0036249980330467224,0.0038750022649765015,0.012499988079071045,2,0.027597434484480265,1.1428644414168938,0.3084999918937683,-1.4999970197826826,0.3152500092983246,1.454545947146808,0.31025001406669617,0.027597434484480265
3528,2013-01-31,0.3064999878406525,0.3115000128746033,0.304500013589859,0.30799999833106995,470544000.0,-0.004870163956316231,-1.5454732644081959,1.999999999999926,50.99334245426843,44.21079247011042,-8.424068920054317e-05,0.003107632329467258,-0.000880307629760102,0.010701382309334095,8.256895905554199,0.006999999284744318,-0.0034769388172525284,-0.0020625114440917525,-0.016177527919099377,0.012052505030915872,-0.009120019681595593,0.004994996793412088,-0.00760323464584356,20.370210934136974,-25.360387254488455,0.007057508237503826,1,0.002125024795532171,0.007250010967254583,-0.0003749877214432318,-0.0007499903440476019,0.011000007390975897,3,0.03670479451808362,-3.36365606779812,0.30799999833106995,1.1428644414168938,0.3084999918937683,-1.4999970197826826,0.3152500092983246,0.03670479451808362
3529,2013-02-01,0.30924999713897705,0.31025001406669617,0.3064999878406525,0.3089999854564667,288816000.0,0.00897229822976131,2.3332891826381315,-0.16667328935866468,55.00000000000002,44.61734932635967,-0.00264175821562479,-0.0003701855453572822,-0.0031651807668438003,0.007489213715236254,7.753294836255603,0.0037500262260436457,-0.0026371529674961702,0.0011374980211257824,-0.012231240051627568,0.014506236093879132,-0.005546871015250865,0.00782186705750243,-0.009986178741035467,37.25477363090466,-12.336297033183733,0.006684369036376662,2,-0.0006249845027923584,0.004500001668930054,-0.0031874999403953552,-0.00487498939037323,0.009250015020370483,4,0.023443851364035595,-1.5454732644081959,0.3064999878406525,-3.36365606779812,0.30799999833106995,1.1428644414168938,0.3084999918937683,0.023443851364035595
3530,2013-02-04,0.30399999022483826,0.3137499988079071,0.3037500083446503,0.3075000047683716,511744000.0,-0.016976578699140377,-4.000022351863139,-13.99940398140422,48.88887270001119,44.82589504039598,0.002870967965240112,0.003088910576080517,0.0026677952174417596,0.012373569813567686,6.583364934937985,0.00999999046325678,-0.002254149033856845,-0.002875007688999176,-0.01215784426281491,0.006407828884816558,-0.007516425975907071,0.0017664105979087186,-0.00437644792782671,2.272567177280337,-49.201021603068895,0.004641418286907879,2,0.0046250224113464355,0.009750008583068848,0.003312505781650543,0.00037501752376556396,0.014500021934509277,0,0.05263158926673239,2.3332891826381315,0.30924999713897705,-1.5454732644081959,0.3064999878406525,-3.36365606779812,0.30799999833106995,0.05263158926673239
3531,2013-02-05,0.3109999895095825,0.3127500116825104,0.304500013589859,0.3055000007152557,367296000.0,0.023026314177073015,-1.2000103315226678,-1.5714188400984483,62.365569345067975,47.78330723466618,-0.003168949293870016,-0.004807322112052481,-0.003921837622103408,0.005092813989238776,5.4603684814791205,0.00875002145767212,-0.002349749859985817,0.004537491500377633,-0.002998870500892925,0.01207385350164819,0.0007693104997423261,0.00830567250101294,-0.011023917791482374,72.4998807905966,15.06274447438728,0.00376818100063528,2,-0.001999989151954651,0.002750009298324585,-0.004749990999698639,-0.006624981760978699,0.007750004529953003,1,0.02813511817627412,-4.000022351863139,0.30399999022483826,2.3332891826381315,0.30924999713897705,-1.5454732644081959,0.3064999878406525,0.02813511817627412
3532,2013-02-06,0.3084999918937683,0.3109999895095825,0.3017500042915344,0.3034999966621399,530688000.0,-0.008038577813962222,-1.1764722381947463,0.9090918942936472,56.756739341256996,49.949147649181086,0.0001721802727120414,-0.00274332100402197,-0.0010965388575350787,0.00723079868112847,5.087348611189262,0.009249985218048096,-0.0023079597022192533,0.002224993705749523,-0.004879308721129738,0.009329296132628784,-0.0013271575076901354,0.005777144919189181,-0.008178441343001386,56.24992238974998,-3.459154265494405,0.0035521512134396313,2,0.0010000169277191162,0.005250006914138794,-0.0015624910593032837,-0.00412498414516449,0.007500022649765015,2,0.0340357021205151,-1.2000103315226678,0.3109999895095825,-4.000022351863139,0.30399999022483826,2.3332891826381315,0.30924999713897705,0.0340357021205151
3533,2013-02-07,0.3072499930858612,0.3100000023841858,0.30425000190734863,0.3075000047683716,440000000.0,-0.004051860099683724,1.1904734873212572,-0.050002384188064755,51.14940875022267,52.21805779514498,0.0020272882711186435,-0.0014079929150713766,0.00030169466086155117,0.008047963905713607,5.423495386671477,0.005750000476837158,-0.0018050112496936221,0.0008749946951865928,-0.006224860856961112,0.007974850247334297,-0.0026749330808872873,0.004424922471260473,-0.006589873279080838,45.83326089709999,-9.971336409204596,0.003549927776073855,2,0.0022500157356262207,0.0065000057220458984,0.0010625049471855164,-0.0028749853372573853,0.0065000057220458984,3,0.04312447069958791,-1.1764722381947463,0.3084999918937683,-1.2000103315226678,0.3109999895095825,-4.000022351863139,0.30399999022483826,0.04312447069958791
3534,2013-02-08,0.30924999713897705,0.3117499947547913,0.3072499930858612,0.30924999713897705,307232000.0,0.006509370539048209,-1.2499962747172788,-0.0,55.74711226209563,53.36747761387511,-0.00014470291050222572,-0.0033016182454310705,-0.0015640755442583032,0.005586435647372268,5.872426876450869,0.004500001668930109,-0.0005406265733538529,0.0026999995112418906,-0.004506726480839107,0.009906725503322888,-0.000903363484798636,0.006303362507282417,-0.00825807946130347,62.4999689559,7.7360138317633655,0.003603362996040507,2,-0.0010000020265579224,0.004500001668930054,-0.0009374991059303284,-0.00487498939037323,0.0024999976158142645,4,0.026677439511644696,1.1904734873212572,0.3072499930858612,-1.1764722381947463,0.3084999918937683,-1.2000103315226678,0.3109999895095825,0.026677439511644696
3535,2013-02-11,0.3127500116825104,0.3160000145435333,0.3087500035762787,0.3117499947547913,408308000.0,0.011317751255986108,-1.0714319165875485,100.0,60.9890163873222,55.07017327709718,-0.0045110172844219365,-0.006546587352605326,-0.004967012879734001,0.0015766955790885717,6.354514515373237,0.007250010967254639,0.0007062667011561441,0.005825012922286987,-0.0018614469115063592,0.013511472756080334,0.001981783005390314,0.00966824283918366,-0.01143293209136148,77.1929787870359,21.080249022696933,0.0038432299168966616,2,-0.0038750022649765015,0.0009999871253967285,-0.003625020384788513,-0.009375005960464478,0.0027499794960021973,0,0.018385292604478964,-1.2499962747172788,0.30924999713897705,1.1904734873212572,0.3072499930858612,-1.1764722381947463,0.3084999918937683,0.018385292604478964
3536,2013-02-12,0.3107500076293945,0.3142499923706055,0.3095000088214874,0.3100000023841858,277804000.0,-0.006394896813453066,-4.428576294277993,0.7499925495455084,57.97870721469057,55.540974272770626,-0.002411923608771127,-0.004314950217484903,-0.0027138621138644847,0.0032018572106258802,6.772961506128716,0.0047499835491180975,0.0018679042823503411,0.003537508845329218,-0.004274895361395414,0.01134991305205385,-0.0003686932580331259,0.007443710948691562,-0.009114269363039773,63.15787272221498,6.0128583118110654,0.003906202103362328,2,-0.0018749982118606012,0.0028749853372574408,0.0023749917745590765,-0.006500005722045843,-0.00025001168251032047,1,0.024939676072979644,-1.0714319165875485,0.3127500116825104,-1.2499962747172788,0.30924999713897705,1.1904734873212572,0.3072499930858612,0.024939676072979644
3537,2013-02-13,0.30924999713897705,0.3167499899864197,0.3082500100135803,0.3109999895095825,856396000.0,-0.0048270650155747274,-3.5333630034650474,-2.3333068425655386,54.787227634187914,55.96251707053946,-0.0008000922841156499,-0.0021576659384601182,-0.0009164997108463968,0.004278570981463503,6.895723961573879,0.008499979972839355,0.0017187670492847529,0.001549997925758384,-0.00540588311090906,0.008505878962425828,-0.001927942592575338,0.005027938444092106,-0.007301973370920645,40.0,-15.686345965059871,0.003477940518333709,2,0.0,0.000125005841255188,0.0038750022649765015,-0.004999995231628418,0.002750009298324585,2,0.030719472880994525,-4.428576294277993,0.3107500076293945,-1.0714319165875485,0.3127500116825104,-1.2499962747172788,0.30924999713897705,0.030719472880994525
3538,2013-02-14,0.3182500004768372,0.31850001215934753,0.3012500107288361,0.3050000071525574,882096000.0,0.029102678807190197,1.5090880717162134,-7.571457765667606,57.92076841500838,56.28704689442929,-0.00889330221818635,-0.010432403917587763,-0.00933113039314204,-0.005160560611848275,6.762666143144025,0.01725000143051142,0.002275053406927241,0.009750001132488306,0.0018210356808172623,0.01767896658415935,0.005785518406652812,0.0137144838583238,-0.000999987125396784,98.55065703317504,46.178744599705915,0.003964482725835514,2,-0.008374989032745417,-0.01012499630451208,-0.0051250010728836615,-0.013999998569488581,-0.007999986410141047,3,-0.007069869379207283,-3.5333630034650474,0.30924999713897705,-4.428576294277993,0.3107500076293945,-1.0714319165875485,0.3127500116825104,-0.007069869379207283
3539,2013-02-15,0.3182500004768372,0.31975001096725464,0.3112500011920929,0.3174999952316284,733860000.0,0.0,3.533306842565366,0.056604197968496694,53.29668854131945,56.776804210130194,-0.008361719018773806,-0.01000000485388347,-0.009015771122862448,-0.005564228674484528,7.06395990181016,0.008500009775161743,0.002509132592190988,0.009150001406669661,0.00018896997141898408,0.018111032841920338,0.00466948568904435,0.013630517124294972,-0.0169999897480011,91.89183529142672,42.25714884706135,0.004480515717625335,2,-0.007749989628791865,-0.009499996900558527,-0.0051250010728836615,-0.013999998569488581,-0.005750000476837214,4,-0.014139832402789376,1.5090880717162134,0.3182500004768372,-3.5333630034650474,0.30924999713897705,-4.428576294277993,0.3107500076293945,-0.014139832402789376
3540,2013-02-19,0.3140000104904175,0.3187499940395355,0.31200000643730164,0.31850001215934753,433552000.0,-0.013354249740933022,1.7000137091630854,-5.999960263847605,56.39536414936632,56.113448077274455,-0.0028430262606253254,-0.00525135618654371,-0.0043804719034235,-0.0017706692436245675,7.128507868498976,0.006749987602233887,0.002921108279209328,0.004412510991096519,-0.004498273803835939,0.013323295786028977,-4.288140636971027e-05,0.008867903388562748,-0.012749999761581365,68.91891674197784,18.44402955490603,0.004455392397466233,2,-0.0034999996423721313,-0.005250006914138794,-0.0008125156164169312,-0.009750008583068848,0.002249985933303833,1,-0.007165654969603308,3.533306842565366,0.3182500004768372,1.5090880717162134,0.3182500004768372,-3.5333630034650474,0.30924999713897705,-0.007165654969603308
3541,2013-02-20,0.3095000088214874,0.3199999928474426,0.3084999918937683,0.3149999976158142,713012000.0,-0.01433121502735546,-2.066657659769768,1.2222192787840658,51.59575412476379,55.54000527544188,0.0015889191302519423,-0.00023160618524126209,0.00044437407464803513,0.0022460923042804115,7.148951110039759,0.011500000953674316,0.0028431661260454044,-0.00042499154806135975,-0.008736529603033893,0.007886546506911174,-0.004580760575547627,0.003730777479424907,-0.007879998087882922,44.00003178917403,-6.999932117646679,0.004155769027486264,2,0.0011249929666519165,-0.0006250143051147461,0.004249989986419678,-0.005250006914138794,0.01124998927116394,2,0.019386049066272504,1.7000137091630854,0.3140000104904175,3.533306842565366,0.3182500004768372,1.5090880717162134,0.3182500004768372,0.019386049066272504
3542,2013-02-21,0.3072499930858612,0.3125,0.3064999878406525,0.3089999854564667,580408000.0,-0.007269840618725043,-2.692311924586528,0.3181810792797577,50.78534488892322,55.499553735297496,0.0040710949015963505,0.0024595449727311536,0.0030159050789642095,0.004094673298193796,7.115413632202207,0.006000012159347479,0.0034458246494810107,-0.0028750061988830344,-0.010687791240932443,0.004937778843166374,-0.006781398719907739,0.0010313863221416697,-0.00489478306770319,31.999936421651405,-21.929563849175885,0.003906392521024699,2,0.003375008702278137,0.0016250014305114746,0.0068750083446502686,-0.0029999911785125732,0.003000020980834961,3,0.010577715001330423,-2.066657659769768,0.3095000088214874,1.7000137091630854,0.3140000104904175,3.533306842565366,0.3182500004768372,0.010577715001330423
3543,2013-02-22,0.3129999935626984,0.31325000524520874,0.3075000047683716,0.30924999713897705,370148000.0,0.01871440392589485,1.7058699783320594,-2.1428644414169256,53.694574338080805,55.27149396596251,-0.0008688630832012767,-0.0027834024985551875,-0.0026615145764637416,-0.001935590280108701,7.3380107908135646,0.006000012159347534,0.0029120853562699667,0.0024624943733215776,-0.005019553625256246,0.0099445423718994,-0.0012785296259673617,0.006203518372610517,-0.009938992231369015,48.148172676799646,-7.564617129705866,0.0037410239992889125,2,-0.0023749917745590765,-0.003499999642372187,0.00018750876188272647,-0.008749991655349787,-0.005999982357025202,4,-0.0031948471117028143,-2.692311924586528,0.3072499930858612,-2.066657659769768,0.3095000088214874,1.7000137091630854,0.3140000104904175,-0.0031948471117028143
3544,2013-02-25,0.3075000047683716,0.3162499964237213,0.3070000112056732,0.3137499988079071,644444000.0,-0.017571849544543605,-1.5517266893850017,-1.666666666666642,53.43138486638924,54.431757130303296,0.004868789115588079,0.0026351020668947678,0.0026149158667311267,0.0032093901261288083,7.433225330874437,0.009249985218048096,0.002751584175782029,-0.002899993956089031,-0.010504363168403585,0.004704375256225524,-0.006702178562246308,0.0009021906500682464,-0.003761443776397644,7.407530050663548,-52.79040650596961,0.003802184606157279,2,0.0031249970197677612,0.002499997615814209,0.0062499940395355225,-0.0032500028610229492,-0.004249989986419678,0,0.008943119530668175,1.7058699783320594,0.3129999935626984,-2.692311924586528,0.3072499930858612,-2.066657659769768,0.3095000088214874,0.008943119530668175
3545,2013-02-26,0.30924999713897705,0.3109999895095825,0.30524998903274536,0.3062500059604645,487504000.0,0.00569103201127974,-1.2999886751741938,-0.4799990463247741,48.0874409490879,53.33272754523633,0.00287214526029117,0.0004348513197723336,0.0007618642561282307,0.0010870104818393456,6.655193767146628,0.005750000476837158,0.0030721541820244447,-0.0008500009775161965,-0.008114557204641992,0.006414555249609599,-0.004482279091079122,0.002782277136046729,-0.004860978872784361,27.11869201176737,-30.220943296111574,0.003632278113562911,2,0.0013750046491622925,0.0007500052452087402,0.00443749874830246,-0.004999995231628418,-0.0029999911785125732,1,0.010509306034245158,-1.5517266893850017,0.3075000047683716,1.7058699783320594,0.3129999935626984,-2.692311924586528,0.3072499930858612,0.010509306034245158
3546,2013-02-27,0.3149999976158142,0.31725001335144043,0.3084999918937683,0.30924999713897705,476980000.0,0.018593372772945038,-1.4137953713980351,1.9166724615797264,56.6326555437157,53.537775090739416,-0.0024714998758719187,-0.005062788669220664,-0.005034564667962149,-0.004917902706518762,6.668347431634364,0.00875002145767212,0.0031676057360182086,0.004574999213218689,-0.0029645514232911063,0.012114549849728484,0.0008052238949637913,0.008344774531473587,-0.009986540366371532,81.24990686793127,22.790415634680585,0.0037697753182548846,2,-0.004374995827674866,-0.004999995231628418,-0.0034374967217445374,-0.010749995708465576,-0.003499984741210882,2,0.003968250213867153,-1.2999886751741938,0.30924999713897705,-1.5517266893850017,0.3075000047683716,1.7058699783320594,0.3129999935626984,0.003968250213867153
3547,2013-02-28,0.3165000081062317,0.3212499916553497,0.3127500116825104,0.3140000104904175,591392000.0,0.004761938100859675,-2.399995231623848,0.43478215799894265,59.390871237724284,53.70111984881896,-0.0031681049482361057,-0.006211832960141217,-0.006612886865758172,-0.006686650261695071,6.908853549062368,0.0084999799728393,0.0027375324651428556,0.005650009214878071,-0.002263011664072112,0.013563030093828254,0.0016934987754029796,0.009606519654353163,-0.011250019073486328,70.31260768415528,9.83231914187347,0.003956510439475096,2,-0.003250017762184143,-0.005875006318092346,-0.006125010550022125,-0.012250006198883057,-0.005750000476837214,3,0.013428088080785106,-1.4137953713980351,0.3149999976158142,-1.2999886751741938,0.30924999713897705,-1.5517266893850017,0.3075000047683716,0.013428088080785106
3548,2013-03-01,0.3177500069141388,0.3187499940395355,0.3115000128746033,0.3142499923706055,389396000.0,0.00394944320976931,1.6363621585594952,1.400007152564172,58.76289103233331,54.30847568115384,-0.00502490935682498,-0.006931158479932198,-0.007887989540503293,-0.00814895244500169,7.4494119176154,0.0072499811649321955,0.0026478069262962922,0.006337507069110848,-0.0018675605615340873,0.014542574699755784,0.002234973253788408,0.010440040884433288,-0.011540017724037177,78.1250989530076,17.160844033239172,0.0041025338153224565,3,-0.0045000165700912476,-0.006750017404556274,-0.009062506258487701,-0.013500005006790161,-0.0020000040531159002,4,-0.023603438817451416,-2.399995231623848,0.3165000081062317,-1.4137953713980351,0.3149999976158142,-1.2999886751741938,0.30924999713897705,-0.023603438817451416
3549,2013-03-04,0.3165000081062317,0.31949999928474426,0.3129999935626984,0.3154999911785126,353680000.0,-0.003933906469575255,-1.1666641831448556,0.2857179349630924,54.05404882939737,54.04832953449062,-0.004525116697546017,-0.005386317187414447,-0.006694256995935066,-0.007352204571228538,8.055564814787065,0.006500005722045843,0.0028587723074041116,0.004725007712841012,-0.0037150356870760404,0.013165051112758064,0.0005049860128825134,0.00894502941279951,-0.0093876187682152,70.31260768415528,10.930206319819732,0.004220021699958513,3,-0.003250017762184143,-0.005250006914138794,-0.008312508463859558,-0.012250006198883057,0.004249989986419678,0,-0.03001578722667786,1.6363621585594952,0.3177500069141388,-2.399995231623848,0.3165000081062317,-1.4137953713980351,0.3149999976158142,-0.03001578722667786
3550,2013-03-05,0.3199999928474426,0.320499986410141,0.3167499899864197,0.3182500004768372,366168000.0,0.01105840332249275,1.7272904610182718,1.749962747727556,59.685849169654205,54.94722898392289,-0.007917063504366884,-0.00803828905604087,-0.010283532829455322,-0.011161952526262509,8.260743771023474,0.003999978303909302,0.0022641160668428473,0.007424992322921764,-0.000944913585701701,0.01579489823154523,0.0032400393686100593,0.011609945277233469,-0.012039347370386144,90.19608759779291,29.998648379590854,0.0041849529543117195,3,-0.006750002503395081,-0.008749991655349731,-0.011062495410442352,-0.015749990940093994,-0.0007500052452087402,1,-0.05234368262463096,-1.1666641831448556,0.3165000081062317,1.6363621585594952,0.3177500069141388,-2.399995231623848,0.3165000081062317,-0.05234368262463096
3551,2013-03-06,0.31975001096725464,0.32499998807907104,0.3182500004768372,0.3219999969005585,342928000.0,-0.000781193393048496,-1.571420461963805,-1.285711852861108,61.290345322634344,56.114451254335236,-0.006772406107805995,-0.007482814241079938,-0.010119528945630174,-0.01117443899063253,8.685810965892424,0.006749987602233831,0.0019349799652622068,0.006737509369850181,-0.0021824241293935676,0.01565744286909393,0.0022775426202283344,0.011197476119472027,-0.01099200471950057,61.11120922593276,-1.57327929962711,0.004459966749621865,3,-0.0046250224113464355,-0.006625011563301086,-0.009125009179115295,-0.015500009059906006,0.0074999928474426825,2,-0.04222049896402569,1.7272904610182718,0.3199999928474426,-1.1666641831448556,0.3165000081062317,1.6363621585594952,0.3177500069141388,-0.04222049896402569
3552,2013-03-07,0.3190000057220459,0.32475000619888306,0.31725001335144043,0.3215000033378601,314824000.0,-0.002345598809957661,-1.5000049670683369,1.1111169980263842,50.98039979555193,55.81287630516536,-0.004671656288694592,-0.006225000071065634,-0.009232264221764874,-0.010582157934731329,9.510376379142546,0.007499992847442627,0.001734171318984734,0.005462503433227517,-0.0035743766996316206,0.014499383566086654,0.0009440633667979204,0.009980943499657113,-0.00894264092778646,55.55560461296628,-2.4849797002406433,0.004518440066429571,3,-0.0038750171661376953,-0.005875006318092346,-0.008062504231929779,-0.014750003814697266,0.0014999806880950928,3,-0.023510948943297305,-1.571420461963805,0.31975001096725464,1.7272904610182718,0.3199999928474426,-1.1666641831448556,0.3165000081062317,-0.023510948943297305
3553,2013-03-08,0.320499986410141,0.3219999969005585,0.3182500004768372,0.31975001096725464,246464000.0,0.004702133734135527,-1.0000000000000593,-0.299990463247741,52.83017453311503,55.74607515702378,-0.005582993918832102,-0.007042500575438315,-0.010494130805560442,-0.012144922129820657,10.379502331922929,0.0037499964237213135,0.0021844437317833365,0.006299984455108654,-0.0027388208810910086,0.015338789791308316,0.0017805817870087948,0.010819387123208513,-0.009247211753096618,62.49996895589982,8.38024448028468,0.004519402668099841,3,-0.005374997854232788,-0.007374987006187439,-0.009312480688095093,-0.01624998450279236,0.003500014543533325,4,-0.030421151931874224,-1.5000049670683369,0.3190000057220459,-1.571420461963805,0.31975001096725464,1.7272904610182718,0.3199999928474426,-0.030421151931874224
3554,2013-03-11,0.3174999952316284,0.3187499940395355,0.31474998593330383,0.31725001335144043,299748000.0,-0.009360347287732829,1.9091184949173114,0.33332008742300817,54.545440471140466,56.46363065947406,-0.0011346506994758254,-0.0035760983182389072,-0.007277916428443554,-0.009253739515519221,10.769328383511214,0.005750000476837158,0.002850243979401257,0.0028874933719634788,-0.005950931035996421,0.011725917779923378,-0.001531718832016471,0.0073067055759434285,-0.005147443500821913,26.82935339150358,-24.368366032425904,0.0044192122039799515,3,-0.0007500052452087402,-0.004374995827674866,-0.0063124895095825195,-0.013249993324279785,0.0022500157356262207,0,-0.00551178707681188,-1.0000000000000593,0.320499986410141,-1.5000049670683369,0.3190000057220459,-1.571420461963805,0.31975001096725464,-0.00551178707681188
3555,2013-03-12,0.31850001215934753,0.31949999928474426,0.3140000104904175,0.31700000166893005,310856000.0,0.003149659662166515,2.1428644414168936,6.000476871721507,62.85715988705757,57.15524225317872,-0.000765016293311882,-0.004346078107036855,-0.007981155846668087,-0.010313944796379704,10.604056502175773,0.005499988794326782,0.0029796180551220353,0.0036000102758407815,-0.005356610738432299,0.012556631290113862,-0.0008783002312957588,0.008078320782977322,-0.005135665520679844,40.90918942936565,-10.736370386421932,0.004478310507136541,3,-0.000250011682510376,-0.005375012755393982,-0.007312506437301636,-0.014250010251998901,-0.005000025033950806,1,0.007064319772076333,1.9091184949173114,0.3174999952316284,-1.0000000000000593,0.320499986410141,-1.5000049670683369,0.3190000057220459,0.007064319772076333
3556,2013-03-13,0.31850001215934753,0.3240000009536743,0.3154999911785126,0.31850001215934753,485840000.0,0.0,-1.8333167766033538,0.0,67.17562739670174,58.020215159731784,-0.00024175072191739977,-0.00393757920717458,-0.007629903168755114,-0.01043861291789272,10.656369488195763,0.008500009775161743,0.003595720755898646,0.003212510049343087,-0.0056583117619251055,0.01208333186061128,-0.0012229008562910093,0.007647920954977183,-0.004500001668930054,41.860497352443794,-11.763236453753102,0.0044354109056341014,3,-0.000250011682510376,-0.005375012755393982,-0.007312506437301636,-0.01150001585483551,-0.00425001978874201,2,0.002354710876780519,2.1428644414168936,0.31850001215934753,1.9091184949173114,0.3174999952316284,-1.0000000000000593,0.320499986410141,0.002354710876780519
3557,2013-03-14,0.3187499940395355,0.3215000033378601,0.3167499899864197,0.320499986410141,383304000.0,0.0007848724353043401,1.5333227370261464,-100.0,60.550485806403515,58.21883680129514,-0.00015534422158441918,-0.0036252201739521706,-0.007647436475390512,-0.01096077083220448,10.360032732741029,0.00475001335144043,0.004504316828610189,0.0029874920845031627,-0.005532569876797344,0.01150755404580367,-0.0012725388961470907,0.007247523065153416,-0.004749983549118042,47.49988079059676,-6.534893135722534,0.00426003098065024,3,0.00024999678134918213,-0.00562499463558197,-0.007374994456768036,-0.011749997735023499,-0.0040000081062316895,3,0.026666697832494757,-1.8333167766033538,0.31850001215934753,2.1428644414168936,0.31850001215934753,1.9091184949173114,0.3174999952316284,0.026666697832494757
3558,2013-03-15,0.3160000145435333,0.3187499940395355,0.31474998593330383,0.3187499940395355,355776000.0,-0.008627386815452276,1.9091184949173114,1.5714237057220708,67.34701325051911,59.69583284808643,0.0025929722192567506,-0.0011093222771044742,-0.005062906945185908,-0.008461803718057603,11.14164630134246,0.0040000081062316895,0.004460640544613481,0.000350011885166146,-0.008090804446827082,0.008790828217159374,-0.003870396280830468,0.00457042005116276,0.00899997353553772,20.00005960470162,-38.283166494422495,0.004220408165996626,3,0.0034999847412109375,-0.002875015139579773,-0.00437501072883606,-0.007625013589859009,0.006999999284744263,4,0.01424041664399267,1.5333227370261464,0.3187499940395355,-1.8333167766033538,0.31850001215934753,2.1428644414168936,0.31850001215934753,0.01424041664399267
3559,2013-03-18,0.3137499988079071,0.3167499899864197,0.3115000128746033,0.3140000104904175,298312000.0,-0.007120302633138786,-1.210524334464808,0.09091401694951991,59.000022649813616,59.619629901437484,0.0049303556685373895,0.0008287704656954054,-0.0030159576315672565,-0.006398596755826769,11.544548536846985,0.005249977111816351,0.004080756798314544,-0.001675003767013572,-0.010063750388019155,0.006713742853992011,-0.005869377077516336,0.0025193695434891916,0.011044989228248592,17.999904632477044,-42.39851872950376,0.0041943733105027905,3,0.004500001668930054,-0.0006249994039535522,-0.002124994993209839,-0.002625003457069397,0.020249992609024048,0,0.032669329672389225,1.9091184949173114,0.3160000145435333,1.5333227370261464,0.3187499940395355,-1.8333167766033538,0.31850001215934753,0.032669329672389225
3560,2013-03-19,0.3117499947547913,0.3154999911785126,0.3095000088214874,0.3140000104904175,355480000.0,-0.006374514934549214,1.2857175295186194,8.99964238884231,42.35291642707892,57.515471135264654,0.0062994872010796454,0.002794860029429802,-0.0015849456293548503,-0.004299543692782015,11.834093338942045,0.0059999823570251465,0.0035824729375861786,-0.003562507033348039,-0.012090905826555198,0.00496589175985912,-0.007826706429951591,0.0007016923632555128,0.012513194274902273,15.517152787341171,-40.49865455058516,0.004264199396603575,3,0.005375012755393926,0.001375004649162237,-0.0007499977946281988,-0.0006249994039536078,0.025000005960464367,1,0.02566164024719808,-1.210524334464808,0.3137499988079071,1.9091184949173114,0.3160000145435333,1.5333227370261464,0.3187499940395355,0.02566164024719808
3561,2013-03-20,0.3154999911785126,0.3165000081062317,0.31200000643730164,0.31474998593330383,340588000.0,0.012028858017049338,2.272681954137587,-0.33333333333334153,47.872298602330666,57.17012655824007,0.002104541132497195,-0.0005086648215878453,-0.005565829090114771,-0.007871794718310066,12.542210048022573,0.004750013351440374,0.0035476087709238047,-0.00011250972747800514,-0.008190219430967594,0.007965199976011583,-0.004151364579222772,0.003926345124266761,0.007877407038688666,49.99987582359997,-4.033675663475812,0.0040388548517447855,3,0.0012500137090682983,-0.002374991774559021,-0.004187487065792084,-0.004374995827674866,0.019749999046325684,2,-0.006339157239418802,1.2857175295186194,0.3117499947547913,-1.210524334464808,0.3137499988079071,1.9091184949173114,0.3160000145435333,-0.006339157239418802
3562,2013-03-21,0.31049999594688416,0.3142499923706055,0.3100000023841858,0.3137499988079071,339032000.0,-0.01584784586824084,-1.0000000000000262,-4.333306842565366,36.69719452817059,55.377573224357356,0.006450333229001459,0.005003846362715891,-0.0006339162428667944,-0.0028650287022492504,12.833231725518404,0.005499988794326782,0.0027594970734916013,-0.005275005102157615,-0.012752869499530584,0.0022028592952153536,-0.0090139373008441,-0.0015360729034711307,0.012044758906574249,10.810688901919594,-38.51583771214902,0.0037389321986864748,3,0.006250008940696716,0.002625003457069397,0.0007500052452087402,0.0006249994039535522,0.02875000238418579,3,0.012077283325835797,2.272681954137587,0.3154999911785126,1.2857175295186194,0.3117499947547913,-1.210524334464808,0.3137499988079071,0.012077283325835797
3563,2013-03-22,0.31200000643730164,0.31325000524520874,0.31025001406669617,0.3115000128746033,232476000.0,0.004830951723020505,1.0,-0.153844037706765,41.818162114126835,53.96343118468917,0.004042963645401243,0.0036101736196387235,-0.0019603171513576934,-0.0042856084577453935,13.27247478532308,0.0029999911785125732,0.001884382735462209,-0.0037249952554702648,-0.011293803613294351,0.0038438131023538213,-0.007509399434382336,5.940892344180604e-05,0.009762063654238484,34.482815319666706,-11.685593486740238,0.0037844041789120483,3,0.004749998450279236,0.0011249929666519165,-0.002687506377696991,-0.0008750110864639282,0.032249987125396784,4,0.008814036664306357,-1.0000000000000262,0.31049999594688416,2.272681954137587,0.3154999911785126,1.2857175295186194,0.3117499947547913,0.008814036664306357
3564,2013-03-25,0.31025001406669617,0.3140000104904175,0.30799999833106995,0.3137499988079071,362076000.0,-0.005608949790060769,2.0,-7.0000596054129485,31.067966783368448,50.431298617612605,0.005203610415558169,0.005878127948763523,-6.959052336252824e-05,-0.002469547049689824,13.881879624766771,0.006000012159347534,0.0015717728430862388,-0.005612488090991963,-0.012632150286196409,0.001407174104212483,-0.009122319188594186,-0.00210265699338974,0.010776332348640782,26.470742918450423,-13.544828490006115,0.0035098310976022186,3,0.005749985575675964,0.004874974489212036,-0.0012500062584877014,0.0008749812841415405,0.030999988317489624,0,0.04109588777920403,1.0,0.31200000643730164,-1.0000000000000262,0.31049999594688416,2.272681954137587,0.3154999911785126,0.04109588777920403
3565,2013-03-26,0.3125,0.3127500116825104,0.3097499907016754,0.3109999895095825,232540000.0,0.007252170286187853,1.9999701981820892,-0.42857629427792915,36.93689630063982,47.07143960693905,0.002249586077704091,0.004094010194701014,-0.0021336758168441494,-0.0045878163621575485,14.633602616404346,0.003000020980834961,0.0010556059106660576,-0.003525002300739266,-0.010031880354781864,0.0029818757533033313,-0.006778441327760565,-0.0002715632737179674,0.0074842385685955914,52.94113522174655,14.94984723498142,0.0032534390270213035,3,0.002250000834465027,0.002624988555908203,-0.002874992787837982,-0.0013750046491622925,0.03275001049041748,1,0.06879997253417969,2.0,0.31025001406669617,1.0,0.31200000643730164,-1.0000000000000262,0.31049999594688416,0.06879997253417969
3566,2013-03-27,0.3162499964237213,0.3179999887943268,0.31049999594688416,0.3112500011920929,254944000.0,0.011999988555908114,-1.3076880754135642,3.333306842565366,45.5284324338993,45.4023225655497,-0.002070918731688298,0.0004663733109469548,-0.005642304550053767,-0.008155010041326904,14.790157484059248,0.007499992847442627,0.0007339071011057685,0.00016249418258668102,-0.006326919179086232,0.006651907544259594,-0.0030822124982498034,0.0034072008634231654,0.002775502925872253,82.50005960470162,44.800149159081286,0.003244706680836463,3,-0.002875000238418579,-0.0011250078678131104,-0.006624989211559296,-0.005125001072883606,0.03049999475479126,2,0.06482214869045522,1.9999701981820892,0.3125,2.0,0.31025001406669617,1.0,0.31200000643730164,0.06482214869045522
3567,2013-03-28,0.32074999809265137,0.3210000097751617,0.31325000524520874,0.3154999911785126,349276000.0,0.014229254450016882,1.6956395544706167,1.0500023841880648,50.37038803102272,43.51603087449455,-0.006992746979170017,-0.0038987978731392925,-0.009666362471445145,-0.012671717858950826,14.58677147997781,0.007750004529952947,7.406132063725313e-05,0.004449996352195729,-0.002366390917211747,0.011266383621603204,0.0010418027174919908,0.007858189986899466,-0.012749999761581421,98.07683490444967,60.89026868903646,0.0034081936347037513,3,-0.0062499940395355225,-0.005625009536743164,-0.010999999940395355,-0.00849999487400055,0.025000005960464478,3,0.045206522894502,-1.3076880754135642,0.3162499964237213,1.9999701981820892,0.3125,2.0,0.31025001406669617,0.045206522894502
3568,2013-04-01,0.31025001406669617,0.3199999928474426,0.30799999833106995,0.3199999928474426,442828000.0,-0.032735725918608405,1.4615426938301417,-1.8571363695710175,41.21213566174582,41.53959898693146,0.0029120583666329414,0.006335310805204775,0.0011087129165631149,-0.0022257155901032055,14.237250495334951,0.012749999761581421,-0.0010371594875625,-0.005674988031387329,-0.012964305873912174,0.001614329811137516,-0.009319646952649752,-0.0020303291101249066,0.01074999570846552,17.30779811466097,-20.313594848218692,0.003644658921262429,4,0.004249989986419678,0.004874974489212036,-0.000500015914440155,0.002374991774559021,0.030999988317489624,0,0.09347295068337846,1.6956395544706167,0.32074999809265137,-1.3076880754135642,0.3162499964237213,1.9999701981820892,0.3125,0.09347295068337846
3569,2013-04-02,0.3070000112056732,0.3112500011920929,0.3050000071525574,0.31049999594688416,371524000.0,-0.010475431792645429,1.5,0.3589735752166404,36.78159187073857,40.92056292511587,0.0057036866896030824,0.009314674009382296,0.004472761664683134,0.0007392937824263202,13.80863788233569,0.0062499940395355225,-0.001990319001153651,-0.008449991047382366,-0.016749636795803324,-0.00015034529896140736,-0.012599813921592817,-0.004300168173171914,0.01399999856948847,12.500023283060594,-23.684927415194863,0.004149822874210468,4,0.00599999725818634,0.007999986410140991,0.0030624866485595703,0.00562499463558197,0.040499985218048096,1,0.12133544298820809,1.4615426938301417,0.31025001406669617,1.6956395544706167,0.32074999809265137,-1.3076880754135642,0.3162499964237213,0.12133544298820809
3570,2013-04-03,0.3032500147819519,0.3082500100135803,0.3009999990463257,0.3064999878406525,353156000.0,-0.012214971618385473,1.1481458588124136,0.928567779291569,33.862417176250176,39.36390943332914,0.009075554737590252,0.012380202600749735,0.008360056041423758,0.004183589334924354,13.43790170276632,0.007250010967254639,-0.0030863119220914115,-0.011362488567829121,-0.021001321861340017,-0.0017236552743182254,-0.01618190521458457,-0.006543071921073673,0.017109994888305613,11.250072643121882,-23.216581954023354,0.004819416646755443,4,0.007749989628791809,0.00974997878074646,0.007062487304210663,0.0104999840259552,0.044499993324279785,2,0.1253091038744294,1.5,0.3070000112056732,1.4615426938301417,0.31025001406669617,1.6956395544706167,0.32074999809265137,0.1253091038744294
3571,2013-04-04,0.3062500059604645,0.3072499930858612,0.3012500107288361,0.3022499978542328,294676000.0,0.009892798127873803,-1.0000000000000184,-1.2307819277218706,37.49999999999997,39.45311004131018,0.005169047866204257,0.008766427249045083,0.005583410981736203,0.0010519098868663201,12.448880330535484,0.005999982357025091,-0.0037641776066040245,-0.00768749713897704,-0.017695216588881735,0.0023202223109276554,-0.012691356863929415,-0.0026836374140246644,0.012948403072357118,26.250020489085724,-6.296700572940555,0.005003859724952361,4,0.004749998450279236,0.006749987602233887,0.00406249612569809,0.007499992847442627,0.057249993085861206,3,0.12734695108867267,1.1481458588124136,0.3032500147819519,1.5,0.3070000112056732,1.4615426938301417,0.31025001406669617,0.12734695108867267
3572,2013-04-05,0.3115000128746033,0.3115000128746033,0.3009999990463257,0.3017500042915344,551352000.0,0.017142879385989573,1.153847094352528,2.437497206037952,45.714282470494325,39.886012303128794,8.472026454203752e-05,0.003083840409390526,0.0006062409248060452,-0.004328536076495582,11.335872081710022,0.010500013828277643,-0.0037112269976431467,-0.0020624905824660478,-0.011830683454712998,0.0077057022897809024,-0.006946587018589523,0.0028216058536574273,0.006606491559028538,55.26324870516739,20.256623179843892,0.004884096436123485,4,-0.0005000084638596136,0.0014999806880950373,-0.0011875107884407599,0.0022499859333037775,0.04449999332427973,4,0.11316204445262534,-1.0000000000000184,0.3062500059604645,1.1481458588124136,0.3032500147819519,1.5,0.3070000112056732,0.11316204445262534
3573,2013-04-08,0.3107500076293945,0.3117499947547913,0.3050000071525574,0.3117499947547913,326660000.0,-0.0024077213939338593,12.500149013529041,-0.10256269180453219,47.05883040423072,41.66277492766905,0.0007138336596313466,0.003231637282438804,0.0015776369466314888,-0.0035190576965846154,10.147074121805938,0.006749987602233942,-0.004118113682762881,-0.002324996888637576,-0.011595912595354696,0.006945918818079544,-0.006960454741996136,0.002310460964720984,0.00633010648099902,90.69779046879667,51.328249882854806,0.004635457853358564,4,0.00024999678134923764,0.0022499859333038885,0.001187488436698969,0.0029999911785126288,0.050500005483627375,0,0.11263071782596046,1.153847094352528,0.3115000128746033,-1.0000000000000184,0.3062500059604645,1.1481458588124136,0.3032500147819519,0.11263071782596046
3574,2013-04-09,0.3157500028610229,0.3179999887943268,0.3087500035762787,0.3109999895095825,380584000.0,0.016090088845923667,1.0,-4.750074506764632,53.70371392398625,43.52575466359642,-0.0038263210680384296,-0.0020091977669439154,-0.0033156116942840153,-0.008322123226230493,9.899468301440411,0.009249985218048096,-0.003648092329997299,0.0027624979615211154,-0.006364487709665745,0.011889483632707976,-0.0018009948740723147,0.0073259907971145455,-0.01475000381469721,86.76478064600923,42.54486098433085,0.004563492835593433,4,-0.00474999845027918,-0.0027500092983245294,-0.0036250129342078607,-0.002000004053115789,0.05175000429153448,1,0.08076009276993323,12.500149013529041,0.3107500076293945,1.153847094352528,0.3115000128746033,-1.0000000000000184,0.3062500059604645,0.08076009276993323
3575,2013-04-10,0.32074999809265137,0.3212499916553497,0.3152500092983246,0.3160000145435333,384688000.0,0.015835297502211576,1.0869610287296063,0.9999937258445131,54.75114098477732,44.55050005813843,-0.00841825483051667,-0.007201195992429799,-0.008309748522076998,-0.013058188422417016,9.685349303703356,0.005999982357025091,-0.003305606146855544,0.007649993896484353,-0.0018123893884645081,0.017112377181433214,0.0029188022540099223,0.012381185538958783,-0.01940999925136566,97.53089508548514,51.80967755880881,0.004731191642474425,4,-0.00962500274181366,-0.007750004529953003,-0.008500002324581146,-0.006999999284744263,0.04500001668930054,2,0.0833982805616198,1.0,0.3157500028610229,12.500149013529041,0.3107500076293945,1.153847094352528,0.3115000128746033,0.0833982805616198
3576,2013-04-11,0.3192499876022339,0.3212499916553497,0.3075000047683716,0.3162499964237213,969220000.0,-0.0046765720945824985,2.928568083412498,0.6315792775892034,58.454102385281125,45.44869054194492,-0.0072056997812603996,-0.005947025465029565,-0.006603582564675969,-0.011184529387039843,8.351433355888437,0.013749986886978094,-0.002495054363974236,0.006112484633922555,-0.003445464931839226,0.015670434199684335,0.001333509851041692,0.010891459416803417,-0.017113589048385613,90.12343316992359,38.334477051985985,0.004778974782880878,4,-0.00812499225139618,-0.0062499940395355225,-0.006999991834163666,-0.005499988794326782,0.052500009536743164,3,0.08927179831094345,1.0869610287296063,0.32074999809265137,1.0,0.3157500028610229,12.500149013529041,0.3107500076293945,0.08927179831094345
3577,2013-04-12,0.3272500038146973,0.3307499885559082,0.3179999887943268,0.32074999809265137,770548000.0,0.02505878315782728,-1.124995653836793,2.1666749451139133,63.09013095119323,47.879578907439075,-0.01585393781208666,-0.013995129119260152,-0.014284113190647263,-0.018780542913584275,7.375110790195789,0.012749999761581421,-0.0017501806902521788,0.013687500357627946,0.0024673726227457116,0.02490762809251018,0.008077436490186829,0.019297564225069064,-0.024349061536789007,86.40781643145019,31.090110377142636,0.005610063867441107,4,-0.011375010013580378,-0.011375010013580378,-0.013125009834766443,-0.013500005006790217,0.04374998807907099,4,0.1107715654975352,2.928568083412498,0.3192499876022339,1.0869610287296063,0.32074999809265137,1.0,0.3157500028610229,0.1107715654975352
3578,2013-04-15,0.320499986410141,0.3272500038146973,0.31850001215934753,0.3262499868869781,430420000.0,-0.020626485334981015,1.25805235956437,-0.8846146792355779,58.10274426358346,50.2485958399774,-0.008378106067995106,-0.007263081543780414,-0.007238101671043828,-0.011577844688770433,6.786035127841774,0.008749991655349787,-0.0016946281507189687,0.0067124843597412,-0.004887499645929327,0.018312468365411727,0.0009124923569059362,0.012512476362576463,-0.01592810135555267,55.91393852385469,-2.926609878510085,0.005799992002835267,4,-0.004624992609024048,-0.004624992609024048,-0.0063749924302101135,-0.006749987602233887,0.052500009536743164,0,0.11076449701721058,-1.124995653836793,0.3272500038146973,2.928568083412498,0.3192499876022339,1.0869610287296063,0.32074999809265137,0.11076449701721058
3579,2013-04-16,0.3240000009536743,0.3262499868869781,0.3217499852180481,0.32350000739097595,468844000.0,0.010920482658162589,-1.249979511097507,-0.08695539499735751,58.91472474219845,53.03218556952721,-0.010295788240327286,-0.010493843596209862,-0.010484003450072832,-0.014727967265913855,6.835645285947447,0.005750000476837103,-0.002100376664050718,0.009699998795986153,-0.0027663672180692767,0.022166364810041583,0.0034668157889584106,0.015933181803013896,-0.017857429689006776,70.96777501474094,10.910853542256945,0.006233183007027716,4,-0.008125007152557373,-0.008125007152557373,-0.009875006973743439,-0.010250002145767212,0.03600001335144043,1,0.11496917299291476,1.25805235956437,0.320499986410141,-1.124995653836793,0.3272500038146973,2.928568083412498,0.3192499876022339,0.11496917299291476
3580,2013-04-17,0.31975001096725464,0.3244999945163727,0.3177500069141388,0.3215000033378601,532948000.0,-0.01311725300589539,-1.3478215799894266,-3.5000298027060857,52.6923177439743,54.72022087441324,-0.003865650952291355,-0.005917158144978507,-0.0058547973907143724,-0.010065419459861058,7.046495335432726,0.006749987602233887,-0.0013470984012297627,0.00505000799894334,-0.007584105244530903,0.017684121242417583,-0.0012670486227937539,0.011367064620680434,-0.012130994665112638,52.68823544492014,-4.342659453977774,0.0063170566217371155,4,-0.0038750171661376953,-0.0038750171661376953,-0.004812516272068024,-0.006000012159347534,0.046000003814697266,2,0.14933540124316913,-1.249979511097507,0.3240000009536743,1.25805235956437,0.320499986410141,-1.124995653836793,0.3272500038146973,0.14933540124316913
3581,2013-04-18,0.31349998712539673,0.32249999046325684,0.31349998712539673,0.320499986410141,402548000.0,-0.019546594612933288,-1.5714297878500176,4.000017029972752,44.56928420902243,54.59299884536081,0.003934710567793986,0.00018482390464347187,0.00048396989028526294,-0.003566721960145347,6.874792976104082,0.009000003337860107,-0.00015782896067623176,-0.0011000156402588002,-0.013739127359201408,0.011539096078683808,-0.007419571499730104,0.005219540219212504,-0.00449311248802875,0.0,-49.697449723917806,0.006319555859471302,4,0.00437501072883606,0.002375006675720215,0.0021875128149986267,0.000250011682510376,0.050000011920928955,3,0.1666667617298998,-1.3478215799894266,0.31975001096725464,-1.249979511097507,0.3240000009536743,1.25805235956437,0.320499986410141,0.1666667617298998
3582,2013-04-19,0.3142499923706055,0.3152500092983246,0.30924999713897705,0.31325000524520874,303028000.0,0.0023923613269840605,2.9999801319240245,-0.14285531822498143,53.50874853929591,55.30965641592361,0.0040407394259580065,-0.00028441861755462705,-8.61523659458352e-05,-0.004093102081656086,7.286785813540413,0.006000012159347534,0.0016871149697639254,-0.0005375102162360479,-0.013030946528007348,0.011955926095535252,-0.006784228372121726,0.00570920793964963,0.01649999618530268,27.777740984801042,-24.94205541361565,0.006246718155885653,4,0.004875004291534368,0.001625001430511419,0.001437507569789831,-0.0004999935626984198,0.04899999499320978,4,0.18297535772271356,-1.5714297878500176,0.31349998712539673,-1.3478215799894266,0.31975001096725464,-1.249979511097507,0.3240000009536743,0.18297535772271356
3583,2013-04-22,0.31474998593330383,0.3174999952316284,0.3115000128746033,0.3140000104904175,245568000.0,0.001591069450555871,-1.0869610287296063,0.7499850986469155,57.1428257513747,55.6917799523001,0.004657609534087448,-0.0005985133353085814,-0.00035644681028312863,-0.004448119961391439,7.605439329482216,0.005999982357025091,0.0032924530314100697,-0.0001750156283378823,-0.012599621266612182,0.012249590009936417,-0.006387318447475032,0.006037287190799268,0.015570002794265736,32.35289477144245,-24.402936085029665,0.006212302819137151,4,0.00437501072883606,0.0011250078678131104,0.0013125091791152954,-0.0009999871253967285,0.04625001549720764,0,0.17871329141976178,2.9999801319240245,0.3142499923706055,-1.5714297878500176,0.31349998712539673,-1.3478215799894266,0.31975001096725464,0.17871329141976178
3584,2013-04-23,0.3230000138282776,0.3262499868869781,0.31700000166893005,0.3174999952316284,376948000.0,0.026211368589932116,-1.8461467923559232,7.333598251539837,66.80848322398214,57.03148464554508,-0.0027444624033905463,-0.008268286599064645,-0.008340649616590312,-0.012523685758765057,8.04464201233555,0.011500000953674261,0.004322924044033949,0.007437512278556824,-0.005282001203937514,0.02015702576105116,0.0010777555373096548,0.013797269019803993,0.0068985750675201185,80.88249989043284,17.61163039675408,0.00635975674124716,4,-0.0038750171661376953,-0.0071250200271606445,-0.00668751448392868,-0.009250015020370483,0.042750000953674316,1,0.15479869962231319,-1.0869610287296063,0.31474998593330383,2.9999801319240245,0.3142499923706055,-1.5714297878500176,0.31349998712539673,0.15479869962231319
3585,2013-04-24,0.33399999141693115,0.3367500007152557,0.32374998927116394,0.3240000009536743,556556000.0,0.03405565671121513,-1.4761893949284923,1.8181739366025467,70.7864812361675,58.401748962310236,-0.0130383997804574,-0.018524724074378718,-0.019054333871159068,-0.023323383576829948,8.878619957236413,0.013749986886978094,0.005705092357091601,0.01736249029636383,0.002312165972780389,0.03241281461994727,0.00983732813457211,0.02488765245815555,-0.0247499942779541,89.99996748837998,21.135503399206996,0.007525162161791715,4,-0.010999992489814758,-0.015124991536140442,-0.018312491476535797,-0.020249992609024048,0.027750015258789062,2,0.07784438190517151,-1.8461467923559232,0.3230000138282776,-1.0869610287296063,0.31474998593330383,2.9999801319240245,0.3142499923706055,0.07784438190517151
3586,2013-04-25,0.3367500007152557,0.3375000059604645,0.33274999260902405,0.335750013589859,353224000.0,0.008233560985011268,2.8000143051283883,0.09999880790596208,69.6497709746621,59.13059785380676,-0.01457801078402321,-0.020722639244378838,-0.02141571576586404,-0.02576726951581465,9.321060105062404,0.00475001335144043,0.006472330974074625,0.019087499380111617,0.0015598777687199639,0.03661512099150327,0.01032368857441579,0.027851310185807443,-0.026950003504753073,97.34511500527982,25.654752854483334,0.008763810805695833,4,-0.013374999165534918,-0.0174999982118606,-0.021624997258186285,-0.023000001907348577,0.02450001239776617,3,0.0861173392876029,-1.4761893949284923,0.33399999141693115,-1.8461467923559232,0.3230000138282776,-1.0869610287296063,0.31474998593330383,0.0861173392876029
3587,2013-04-26,0.33524999022483826,0.3367500007152557,0.3334999978542328,0.3362500071525574,324332000.0,-0.004454374126893534,2.249996274717376,-1.0000298027061412,68.84611522662804,60.3243057385895,-0.01321339245937836,-0.01905772714644649,-0.019488138249751763,-0.023938807940632745,9.282349588384692,0.0032500028610228937,0.006830523471107741,0.01686248928308487,-0.0023238976538660916,0.03604887622003583,0.007269295814609389,0.02645568275156035,-0.024341992664337175,91.34609102319422,21.148763195241756,0.00959319346847549,4,-0.011874988675117493,-0.015999987721443176,-0.020312488079071045,-0.021499991416931152,0.026500016450881958,4,0.08426550229737906,2.8000143051283883,0.3367500007152557,-1.4761893949284923,0.33399999141693115,-1.8461467923559232,0.3230000138282776,0.08426550229737906
3588,2013-04-29,0.33924999833106995,0.34049999713897705,0.33425000309944153,0.335750013589859,269712000.0,0.011931419009286293,1.0833374725569473,-3.499925495455223,68.35934280393784,61.373707745449444,-0.01595147792866819,-0.02189637121456578,-0.023295424778269957,-0.027495950994906593,10.410017026833343,0.0062499940395355225,0.007248795122632157,0.01941249817609786,-0.0014909541092077427,0.04031595046140346,0.00896077203344503,0.029864224318750687,-0.027278320434570347,94.6808551112261,25.481239363121404,0.010451726142652806,4,-0.014375001192092896,-0.01850000023841858,-0.024312496185302734,-0.02562500536441803,0.014750003814697266,0,0.07074425689259423,2.249996274717376,0.33524999022483826,2.8000143051283883,0.3367500007152557,-1.4761893949284923,0.33399999141693115,0.07074425689259423
3589,2013-04-30,0.3442499935626984,0.3442499935626984,0.3377499878406525,0.3400000035762787,276712000.0,0.014738379531984647,2.058833429168398,1.2142881471389804,68.35934280393784,63.114488307667614,-0.01986606284860687,-0.025257573497945274,-0.028040624549302506,-0.03215922328668841,11.587327251911967,0.0065000057220458984,0.0068305067560381905,0.022549994289875086,-0.0001021749355781254,0.0452021635153283,0.01122390967714848,0.03387607890260169,-0.030566616511650158,100.0,32.9637288231487,0.011326084612726607,4,-0.017499998211860712,-0.021624997258186396,-0.029312491416931208,-0.03287500143051153,0.011999994516372625,1,0.04865652340168425,1.0833374725569473,0.33924999833106995,2.249996274717376,0.33524999022483826,2.8000143051283883,0.3367500007152557,0.04865652340168425
3590,2013-05-01,0.3412500023841858,0.3465000092983246,0.3400000035762787,0.3442499935626984,341316000.0,-0.008714571487613565,-1.363643260055595,-0.7058819404513172,66.7938837519758,65.58388825688465,-0.015081560765158708,-0.02030584205306174,-0.024678433897499463,-0.028780650240142758,12.257609722346006,0.0065000057220458984,0.007200880249965402,0.017650003731250752,-0.004860458872383122,0.040160466334884626,0.006394772429433815,0.02890523503306769,-0.02512129601220553,61.81817787738364,-2.202806028207455,0.011255231301816935,5,-0.013374999165534973,-0.017499998211860657,-0.025687508285045624,-0.0298750102519989,0.02000001072883606,2,0.07179490762371787,2.058833429168398,0.3442499935626984,1.0833374725569473,0.33924999833106995,2.249996274717376,0.33524999022483826,0.07179490762371787
3591,2013-05-02,0.3452500104904175,0.3462499976158142,0.3389999866485596,0.3409999907016754,323480000.0,0.011721635394242202,1.3200057220513377,-1.416677428648037,64.63413452219416,66.82004225498446,-0.015761712104451098,-0.022381784461074306,-0.028117223619502973,-0.032382956660019835,12.903269383157218,0.007250010967254583,0.007403709167041195,0.01970001161098478,-0.003235023183927044,0.042635046405896604,0.008232494213528896,0.031167529008440664,-0.026084173825802803,90.38463301911015,27.989399651588407,0.01146751739745591,5,-0.016249999403953552,-0.021500006318092346,-0.030312515795230865,-0.03387501835823059,0.015749990940093994,3,0.047791442965823494,-1.363643260055595,0.3412500023841858,2.058833429168398,0.3442499935626984,1.0833374725569473,0.33924999833106995,0.047791442965823494
3592,2013-05-03,0.3467499911785126,0.3492499887943268,0.3454999923706055,0.3474999964237213,293864000.0,0.004344621701718232,-1.3076880754136089,-0.17647100072226468,73.33332273695878,68.6189863644938,-0.013596577251656139,-0.022246089669021862,-0.02895444907963335,-0.03346449232958987,14.47143169081388,0.003999978303909302,0.008563111568874238,0.019437493383884452,-0.004353193286508961,0.043228180054277865,0.007542150048687746,0.03133283671908116,-0.02485073725052689,83.33333333333334,19.287195199226417,0.011895343335196708,5,-0.013624995946884155,-0.02162499725818634,-0.032499998807907104,-0.035374999046325684,0.007500022649765015,4,0.04181693526574426,1.3200057220513377,0.3452500104904175,-1.363643260055595,0.3412500023841858,2.058833429168398,0.3442499935626984,0.04181693526574426
3593,2013-05-06,0.34575000405311584,0.3487499952316284,0.34375,0.3467499911785126,217116000.0,-0.0028838850781164327,1.0,1.333306842565366,70.2325578816457,68.9994391042342,-0.008646018549406997,-0.019488744818460968,-0.02747503014863506,-0.032207298260494455,16.058996804725602,0.004999995231628418,0.011030622330015172,0.016687506437301658,-0.007122532300292583,0.0404975451748959,0.004782487068504537,0.02859252580609878,-0.020568661941169242,69.56535260031706,6.130594248901957,0.011905019368797107,5,-0.009250015020370483,-0.020625010132789612,-0.03093750774860382,-0.034375011920928955,0.005499988794326782,0,0.0462762181779941,-1.3076880754136089,0.3467499911785126,1.3200057220513377,0.3452500104904175,-1.363643260055595,0.3412500023841858,0.0462762181779941
3594,2013-05-07,0.3412500023841858,0.3465000092983246,0.33799999952316284,0.34575000405311584,448068000.0,-0.013015189056190812,1.8333308498115006,4.500059605412171,69.90739207700034,68.9017625309934,-0.0014360268647065633,-0.013681871865367012,-0.022360694036607787,-0.02758940772570251,16.608700688640766,0.008500009775161743,0.012875490837017167,0.010912504792213451,-0.012625417552068696,0.0344504271364956,-0.0008564563799275948,0.022681465964354497,-0.013180422670353575,28.888941870845887,-34.42197343144073,0.01176896117214107,5,-0.000250011682510376,-0.016125008463859558,-0.026437506079673767,-0.0298750102519989,0.018000006675720215,1,0.03736263640293602,1.0,0.34575000405311584,-1.3076880754136089,0.3467499911785126,1.3200057220513377,0.3452500104904175,0.03736263640293602
3595,2013-05-08,0.3474999964237213,0.3495000004768372,0.34049999713897705,0.34174999594688416,334032000.0,0.018315000720495744,-1.1818194954194858,-1.2777774098480081,81.4814957898693,70.21639862157197,-0.006224201232038429,-0.018788358508407876,-0.027967478026815207,-0.03363207937885665,16.831091514770304,0.009000003337860163,0.014841325412521422,0.015824998915195454,-0.008447634985733976,0.040097632816124884,0.003688681964730711,0.027961315865660197,-0.016888767620229728,82.60866184992031,10.822990498764142,0.012136316950464719,5,-0.00599999725818634,-0.022249996662139893,-0.03349999338388443,-0.03550000488758087,0.01124998927116394,2,0.02517983236086274,1.8333308498115006,0.3412500023841858,1.0,0.34575000405311584,-1.3076880754136089,0.3467499911785126,0.02517983236086274
3596,2013-05-09,0.3477500081062317,0.3492499887943268,0.3407500088214874,0.3412500023841858,566800000.0,0.0007194580865708122,-1.266663487749247,1.1304356840021146,81.30842787447594,71.60110002688842,-0.005307958725263351,-0.017701299144917693,-0.027743480966244682,-0.03367520206515129,18.38123556223313,0.008499979972839355,0.01566367573697197,0.014650009572505951,-0.009896085108529018,0.03919610425354092,0.0023769622319884665,0.026923056913023435,-0.014494351268471706,84.78267630015819,7.123359793937382,0.012273047340517498,5,-0.005875006318092346,-0.02250000834465027,-0.03575000911951065,-0.03525000810623169,0.01449999213218689,3,0.038821005584753765,-1.1818194954194858,0.3474999964237213,1.8333308498115006,0.3412500023841858,1.0,0.34575000405311584,0.038821005584753765
3597,2013-05-10,0.3634999990463257,0.3650000095367432,0.35499998927116394,0.35499998927116394,861136000.0,0.04529113033200183,-1.3529432389126854,1.307692660382203,85.45455806511602,73.50056838924154,-0.018583524902561377,-0.032249747252335204,-0.042875031078857206,-0.049148568616838695,19.250570373863095,0.01725000143051153,0.0156825481470258,0.028587500751018513,0.0007301172842554826,0.056444884217781544,0.014658809017636998,0.04251619248440003,-0.02797013409909488,94.4444076514673,10.597498647313884,0.013928691733381527,5,-0.012125000357627813,-0.03049999475479126,-0.051500000059604645,-0.050999999046325684,-0.0034999847412109375,4,-0.006877572551232891,-1.266663487749247,0.3477500081062317,-1.1818194954194858,0.3474999964237213,1.8333308498115006,0.3412500023841858,-0.006877572551232891
3598,2013-05-13,0.35600000619888306,0.36250001192092896,0.3544999957084656,0.3610000014305115,289812000.0,-0.020632717653698784,1.0,-0.5882340566523966,74.26471490555288,74.15672084497655,-0.009451614847019618,-0.023140228957363396,-0.03487129442887876,-0.041392796211221716,20.138326764385834,0.009000003337860107,0.015558107928058007,0.019312506914138772,-0.009194594823982605,0.04781960865226015,0.005058956045078111,0.03356605778319943,-0.015754918117330263,66.66666666666653,-16.83003211757847,0.014253550869060676,5,-0.004500001668930054,-0.020999997854232788,-0.04400000721216202,-0.04350000619888306,0.014999985694885254,0,-0.0049157088205998845,-1.3529432389126854,0.3634999990463257,-1.266663487749247,0.3477500081062317,-1.1818194954194858,0.3474999964237213,-0.0049157088205998845
3599,2013-05-14,0.36125001311302185,0.3642500042915344,0.3567500114440918,0.36024999618530273,454140000.0,0.014747210176186965,1.1428553182249734,-0.20000357628209714,71.88757173504126,74.72268617642827,-0.013451099394567234,-0.02683217100922808,-0.03950586853254445,-0.04636188225593885,21.118587988975232,0.008249998092651367,0.015813794694105154,0.022700013220310233,-0.007152525546913924,0.05255255198753439,0.007773743836698155,0.03762628260392231,-0.017044137598638598,84.69389989344135,1.9363841468161667,0.014926269383612075,5,-0.009750008583068848,-0.025000005960464478,-0.04925001412630081,-0.04875001311302185,-0.000250011682510376,1,-0.02768171599332392,1.0,0.35600000619888306,-1.3529432389126854,0.3634999990463257,-1.266663487749247,0.3477500081062317,-0.02768171599332392
3600,2013-05-15,0.3675000071525574,0.3687500059604645,0.359499990940094,0.359499990940094,313172000.0,0.01730102093471797,-1.3124990686793128,7.999880792728357,73.38404489523406,75.69489844009935,-0.017417594058299013,-0.030906002054344406,-0.04516794762538756,-0.052327685911483623,22.91681617273736,0.009250015020370483,0.016098924608480614,0.026562507450580586,-0.004569595007692384,0.057694609908853556,0.010996456221444073,0.0421285586797171,-0.019967070194596537,95.53571808703131,14.01935650144867,0.015566051229136495,5,-0.014125004410743713,-0.029375001788139343,-0.055500008165836334,-0.0546250194311142,-0.006999999284744263,2,-0.022448973964853902,1.1428553182249734,0.36125001311302185,1.0,0.35600000619888306,-1.3529432389126854,0.3634999990463257,-0.022448973964853902
3601,2013-05-16,0.3657500147819519,0.3707500100135803,0.3644999861717224,0.367000013589859,308368000.0,-0.004761883908968256,-2.333296246552916,-0.15624953433965638,73.10609498548487,75.6696509121578,-0.013917436029821206,-0.02639410241600537,-0.04283019494358359,-0.05029680262238395,25.488808102214122,0.00625002384185791,0.016060925733423825,0.02220001369714736,-0.007992622578998854,0.05239264997329357,0.007103695559074252,0.037296331835220464,-0.014398005403540415,69.23082566115248,-10.586001794212933,0.015096318138073113,5,-0.011375010013580322,-0.026625007390975952,-0.05368752032518387,-0.05275002121925354,-0.012750029563903809,3,-0.019138834734538146,-1.3124990686793128,0.3675000071525574,1.1428553182249734,0.36125001311302185,1.0,0.35600000619888306,-0.019138834734538146
3602,2013-05-17,0.37174999713897705,0.3742499947547913,0.3647499978542328,0.3675000071525574,312116000.0,0.016404599082797455,1.0540566663874247,-3.3999952316238704,73.89708283169688,76.07682035105238,-0.017878329332715215,-0.0293713404362288,-0.0481363997159201,-0.05586239079277733,27.702180863486635,0.009499996900558527,0.016590024372574452,0.025324995815753926,-0.004059978305751888,0.05470996993725974,0.010632508755000991,0.04001748287650686,-0.016518387633531806,87.3417836124941,9.016638409167356,0.014692487060752919,5,-0.015625,-0.030000001192092896,-0.059687502682209015,-0.058750003576278687,-0.01624998450279236,4,-0.025554800198174465,-2.333296246552916,0.3657500147819519,-1.3124990686793128,0.3675000071525574,1.1428553182249734,0.36125001311302185,-0.025554800198174465
3603,2013-05-20,0.3709999918937683,0.3725000023841858,0.3689999878406525,0.3702499866485596,236380000.0,-0.0020174989938960275,-1.153853207644099,0.17647223819473332,70.98041085637692,76.196044659872,-0.014717668798399142,-0.025498475387133568,-0.04673538408068556,-0.05463802471553353,30.366393230509047,0.0035000145435332697,0.01717805522936855,0.021762490272521973,-0.005552185742746296,0.04907716628779024,0.008105152264887838,0.03541982828015611,-0.01196470533845384,81.42853736874167,5.603659832143933,0.013657338007634124,5,-0.013624995946884155,-0.029249995946884155,-0.05512499809265137,-0.05512499809265137,-0.017499983310699463,0,-0.029649535927222526,1.0540566663874247,0.37174999713897705,-2.333296246552916,0.3657500147819519,-1.3124990686793128,0.3675000071525574,-0.029649535927222526
3604,2013-05-21,0.37299999594688416,0.3745000064373016,0.367000013589859,0.3712500035762787,357784000.0,0.00539084662214373,2.1578828489685793,2.3333068425655386,75.29881897224416,75.50908056902477,-0.013120018446803439,-0.024833784631952904,-0.04795100161905108,-0.05614323023204082,32.58416273728047,0.0074999928474425714,0.017304455701625476,0.021262495219707467,-0.005076130440547,0.04760112087996193,0.008093182389580234,0.0344318080498347,-0.010921767751674305,89.99994039541713,11.890941629249241,0.013169312830127223,5,-0.015374988317489624,-0.031124994158744812,-0.05712500214576721,-0.05712500214576721,-0.022749990224838257,1,-0.0053619412194327865,-1.153853207644099,0.3709999918937683,1.0540566663874247,0.37174999713897705,-2.333296246552916,0.3657500147819519,-0.0053619412194327865
3605,2013-05-22,0.36000001430511475,0.3745000064373016,0.3585000038146973,0.3745000064373016,480404000.0,-0.034852498077830085,1.2068981109428036,-8.285745912806508,60.27875895939736,73.17245068957158,0.00205574194931446,-0.010314925396948782,-0.03433376050107828,-0.04268708665808574,33.32516556984917,0.01600000262260426,0.017571645306432293,0.006962512433528911,-0.018231618221812962,0.032156643088870784,-0.0056345528941419976,0.01955957776119982,0.014499992132186834,9.375064028416228,-64.40596557364009,0.01259706532767093,5,0.00449998676776886,-0.018125012516975403,-0.0441250205039978,-0.0441250205039978,-0.009000003337860107,2,0.002777741904613329,2.1578828489685793,0.37299999594688416,-1.153853207644099,0.3709999918937683,1.0540566663874247,0.37174999713897705,0.002777741904613329
3606,2013-05-23,0.3657500147819519,0.367000013589859,0.35475000739097595,0.3557499945163727,393884000.0,0.01597222291209066,-1.0416686327930005,-0.6896569442531869,62.500024508506414,70.62194696105942,-0.0009749727611013115,-0.014525659253591727,-0.039386959440550096,-0.04791890776971519,33.83272621646868,0.012250006198883057,0.018466011702240215,0.011262512207031228,-0.013315228224025533,0.03584025263808799,-0.0010263580084971524,0.023551382422559608,0.008749991655349676,55.69624264373035,-16.17933460160247,0.012288870215528375,5,-0.0012500137090682983,-0.02387501299381256,-0.04987502098083496,-0.04987502098083496,-0.013250023126602228,3,-0.014354085309521203,1.2068981109428036,0.36000001430511475,2.1578828489685793,0.37299999594688416,-1.153853207644099,0.3709999918937683,-0.014354085309521203
3607,2013-05-24,0.3634999990463257,0.36675000190734863,0.359499990940094,0.3637500107288361,283304000.0,-0.006151785768122586,1.3200057220513555,-0.02500111758483024,61.48867376341539,69.20238683415526,0.0014248848374970313,-0.01059386103052834,-0.036459979904877926,-0.0452224039898243,34.367716071122196,0.007250010967254639,0.018198490843751247,0.00759999603033068,-0.015526886725980182,0.030726878786641543,-0.003963445347824779,0.01916343740848614,0.011000007390975897,44.30375735626993,-26.713012698477698,0.011563441378155443,5,0.0011250078678131104,-0.02162499725818634,-0.04662500321865082,-0.04762500524520874,-0.011249989271163996,4,-0.028885870304883876,-1.0416686327930005,0.3657500147819519,1.2068981109428036,0.36000001430511475,2.1578828489685793,0.37299999594688416,-0.028885870304883876
3608,2013-05-28,0.3632499873638153,0.36724999547004705,0.3597500026226044,0.3662500083446503,279300000.0,-0.0006877900499761003,1.9999999999999334,11.999523185120934,65.06848616008423,68.44471065916002,0.0031418571959898056,-0.008910485550706615,-0.03543329843082915,-0.0447064474595118,34.59816065245151,0.007499992847442627,0.0180347113797521,0.006149984896183014,-0.015799958126600178,0.028099927918966205,-0.004824986615208582,0.01712495640757461,0.010460019111633245,43.03787535838249,-31.93187153347465,0.010974971511391604,5,0.0013750195503234863,-0.020249977707862854,-0.04574999213218689,-0.047374993562698364,-0.00999999046325678,1,-0.021335099785890876,1.3200057220513555,0.3634999990463257,-1.0416686327930005,0.3657500147819519,1.2068981109428036,0.36000001430511475,-0.021335099785890876
3609,2013-05-29,0.3610000014305115,0.3632499873638153,0.359499990940094,0.3610000014305115,335052000.0,-0.006194042702196589,-1.4999801319240245,-0.0,59.7826157377913,66.9334407527775,0.005981687821280002,-0.005629939962359498,-0.03234423866072955,-0.04220489228594071,34.49688040713541,0.0037499964237213135,0.015698024187464188,0.0030624985694885365,-0.018086641608212717,0.02421163874718979,-0.007512071519362118,0.013637068658339191,0.011951605081558181,31.645540968764234,-40.60817197227942,0.01057457008885063,5,0.0036250054836273193,-0.01524999737739563,-0.04350000619888306,-0.04512500762939453,-0.004999995231628418,2,-0.02077560337319362,1.9999999999999334,0.3632499873638153,1.3200057220513555,0.3634999990463257,-1.0416686327930005,0.3657500147819519,-0.02077560337319362
3610,2013-05-30,0.3657500147819519,0.3695000112056732,0.359499990940094,0.3605000078678131,284504000.0,0.01315793166930157,-1.7586107674157627,100.0,62.24490623416118,65.72664200263043,0.0010698375301927965,-0.008907031197105009,-0.03611820674750954,-0.04684081660297007,34.413558711955915,0.010000020265579224,0.014984251345425859,0.006587511301040627,-0.013291910795250717,0.02646693339733197,-0.0033521997471050446,0.0165272223491863,0.00647352776527399,74.57630200756473,3.746007234521599,0.009939711048145667,5,-0.0011250078678131104,-0.016625016927719116,-0.048250019550323486,-0.04987502098083496,-0.011500000953674316,3,-0.042378697015628575,-1.4999801319240245,0.3610000014305115,1.9999999999999334,0.3632499873638153,1.3200057220513555,0.3634999990463257,-0.042378697015628575
3611,2013-05-31,0.3617500066757202,0.3689999878406525,0.3617500066757202,0.3637500107288361,577508000.0,-0.010936453710374772,-6.249966472455315,-0.38095265126788486,48.58300200870084,62.913966355630855,0.004964885438870137,-0.003802458096759276,-0.03128940197013913,-0.04259713272068588,34.50006818257424,0.0072499811649323065,0.014150884806326092,0.0017625033855438454,-0.017025423737779988,0.02055043050886768,-0.007631460176118099,0.01115646694720579,0.009774594465255693,22.50011175848247,-43.47007752516068,0.009393963561661922,5,0.002875000238418579,-0.008125007152557373,-0.04081250727176666,-0.042875006794929504,-0.005750000476837158,4,-0.029716642736933196,-1.7586107674157627,0.3657500147819519,-1.4999801319240245,0.3610000014305115,1.9999999999999334,0.3632499873638153,-0.029716642736933196
3612,2013-06-03,0.36125001311302185,0.3650000095367432,0.35374999046325684,0.3622500002384186,444468000.0,-0.0013821521865141628,2.461541283057582,0.4999925494344882,54.794527258920965,61.11553484480241,0.004267608213521068,-0.0022772149957981935,-0.029788144261450322,-0.04174212694586804,33.86074241337855,0.011250019073486384,0.012574769552956166,0.0005375087261200173,-0.017188678555918713,0.018263696008158747,-0.00832558491489932,0.009400602367139355,0.009603604277954036,47.619128713695616,-17.508536790382777,0.008863093641019353,6,0.0028749853372573853,-0.007250010967254639,-0.03993751108646393,-0.04200001060962677,-0.000500023365020752,0,-0.024221511806380547,-6.249966472455315,0.3617500066757202,-1.7586107674157627,0.3657500147819519,-1.4999801319240245,0.3610000014305115,-0.024221511806380547
3613,2013-06-04,0.3617500066757202,0.3700000047683716,0.359499990940094,0.3634999990463257,363676000.0,0.001384065175222382,-2.3599916076980296,1.7500149013530428,50.49999374151007,58.360109819165295,0.002589870951547335,-0.0015990526890810042,-0.029308777031431754,-0.04176882667454068,33.68307210955397,0.010500013828277588,0.01108212251905255,0.00023750215768814087,-0.016029572366377587,0.01650457668175387,-0.007896035104344723,0.008371039419721005,-0.008000016212463379,49.23082566115248,-12.867400302959915,0.008133537262032862,6,0.002374991774559021,-0.007375001907348633,-0.04043750464916229,-0.042500004172325134,0.0040000081062316895,1,-0.02626122107877249,2.461541283057582,0.36125001311302185,-6.249966472455315,0.3617500066757202,-1.7586107674157627,0.3657500147819519,-0.02626122107877249
3614,2013-06-05,0.3540000021457672,0.3639999926090241,0.3529999852180481,0.36125001311302185,464520000.0,-0.021423647234097398,-1.3783684515755001,4.142881471389646,36.89319714152286,55.761714061623685,0.00822638810741555,0.007541797715902077,-0.020592859024557764,-0.03359377318377871,34.135596887804155,0.011000007390976008,0.008712720088593806,-0.008150002360343911,-0.021874162493311144,0.005574157772623323,-0.015012082426827555,-0.0012879222938602664,0.01600000262260437,5.882445751070253,-49.83866759857792,0.0068620800664836185,6,0.007499992847442627,0.002124994993209839,-0.031187504529953003,-0.033250004053115845,0.01199999451637268,2,-0.0021186588719280808,-2.3599916076980296,0.3617500066757202,2.461541283057582,0.36125001311302185,-6.249966472455315,0.3617500066757202,-0.0021186588719280808
3615,2013-06-06,0.35624998807907104,0.35899999737739563,0.35374999046325684,0.3540000021457672,341044000.0,0.006355892428433707,-2.818173936602547,-0.3103424178895877,40.865356510376365,53.357862061831455,0.006021774126912682,0.0063041681250957105,-0.021903406273343473,-0.03539332746940099,34.306848285822596,0.005250006914138794,0.0066517026351115005,-0.006337516009807587,-0.018572358862687155,0.005897326843071982,-0.01245493743624737,-0.00022009458336780252,0.013750016689300537,19.11764190271832,-33.45312443970088,0.006117421426439774,6,0.005250006914138794,1.4901161193847656e-08,-0.03156249225139618,-0.03362499177455902,0.009000003337860163,3,-0.0007017035468153132,-1.3783684515755001,0.3540000021457672,-2.3599916076980296,0.3617500066757202,2.461541283057582,0.36125001311302185,-0.0007017035468153132
3616,2013-06-07,0.36125001311302185,0.3634999990463257,0.35725000500679016,0.35874998569488525,274584000.0,0.014035158459685393,-1.2727297357341412,1.111130243585838,39.70590383672544,50.937554292199245,0.0003534661977876996,0.0024953230585315067,-0.02600741479326657,-0.03990528158511042,34.65775091128176,0.007250010967254639,0.004088101953750423,-0.002012491226196289,-0.012102185202890747,0.00807720275049817,-0.007057338214543518,0.00303235576215094,0.008409991264343275,48.529520042915294,0.3423040228895644,0.00504484698834724,6,0.0002499818801879883,-0.005000010132789612,-0.035437509417533875,-0.037500008940696716,0.005999982357025202,4,-0.019377159946439182,-2.818173936602547,0.35624998807907104,-1.3783684515755001,0.3540000021457672,-2.3599916076980296,0.3617500066757202,-0.019377159946439182
3617,2013-06-10,0.3610000014305115,0.3632499873638153,0.3582499921321869,0.36024999618530273,224148000.0,-0.0006920738364988299,-1.105255232645686,0.29999880792017836,40.099026261434055,48.16316985901589,0.00023642200943607694,0.002686158825148499,-0.02499088853356557,-0.03907587818282798,33.690924690053706,0.004999995231628418,0.0034479649436283677,-0.0021375030279159324,-0.012276631588548692,0.008001625532716827,-0.00720706730823234,0.002932061252400475,0.008326802563667302,47.058864778253444,2.9493672746014354,0.0050695642803163885,6,0.0004999935626983643,-0.004749998450279236,-0.03462499380111694,-0.03724999725818634,0.004249989986419733,0,-0.013850402248795746,-1.2727297357341412,0.36125001311302185,-2.818173936602547,0.35624998807907104,-1.3783684515755001,0.3540000021457672,-0.013850402248795746
3618,2013-06-11,0.3542500138282776,0.36125001311302185,0.3542500138282776,0.35624998807907104,296336000.0,-0.018698026524892386,-6.000089408118257,-2.666613685130732,33.03169617500133,45.19084546315033,0.006230735390034936,0.00980081194876331,-0.017198520273145612,-0.03182377741771836,32.546294953050605,0.006999999284744263,0.001889986659080578,-0.008799991011619546,-0.01922465450470251,0.0016246724814634184,-0.014012322758161055,-0.003587659265078036,0.014750253790378587,11.363888821156326,-25.82788060979267,0.005212331746541487,6,0.007249981164932251,0.001999989151954651,-0.025125019252300262,-0.029125019907951355,0.009499996900558527,1,0.018348555161593838,-1.105255232645686,0.3610000014305115,-1.2727297357341412,0.36125001311302185,-2.818173936602547,0.35624998807907104,0.018348555161593838
3619,2013-06-12,0.3512499928474426,0.35899999737739563,0.3492499887943268,0.35600000619888306,312588000.0,-0.008468654520050967,-1.2285679252866124,2.375037253382607,40.33148043257769,42.75602037408551,0.008607436616198172,0.012662454506766285,-0.013064714173132153,-0.028397859421980476,30.975131608605324,0.009750008583068848,0.00040091464449698577,-0.011300010979175545,-0.022972740647069556,0.00037271868871846525,-0.01713637581312255,-0.00546364614522854,0.017430269123201392,14.035106064820527,-25.573360827094312,0.005836364833947013,6,0.008375003933906555,0.005000010132789612,-0.02043750137090683,-0.026124998927116394,0.00475001335144043,2,0.04128120207765251,-6.000089408118257,0.3542500138282776,-1.105255232645686,0.3610000014305115,-1.2727297357341412,0.36125001311302185,0.04128120207765251
3620,2013-06-13,0.359250009059906,0.3610000014305115,0.34975001215934753,0.3499999940395355,236256000.0,0.022775847332011212,-1.3076951292200945,-1.9473661095216583,43.15789935990985,42.15323119088651,-0.00045993588085641024,0.004229528943548888,-0.0196937160971713,-0.03588920076276525,29.090647601847035,0.01124998927116394,-0.0012348885804585041,-0.0028874948620796204,-0.01440575719567122,0.00863076747151198,-0.008646626028875448,0.0028716363047162075,0.008653041983685328,70.17553032410264,31.255301445947225,0.0057591311667958,6,0.00037498772144317627,-0.0017500072717666626,-0.026187516748905182,-0.03412501513957977,-0.003500014543533325,3,0.01878910906612763,-1.2285679252866124,0.3512499928474426,-6.000089408118257,0.3542500138282776,-1.105255232645686,0.3610000014305115,0.01878910906612763
3621,2013-06-14,0.35874998569488525,0.3610000014305115,0.35624998807907104,0.3605000078678131,236012000.0,-0.0013918534513867042,2.4545434841506366,-0.18919127904916247,44.808737829925775,41.04369903210927,-0.0004807768841303406,0.0044040360168179915,-0.017896934893185112,-0.03485429507919069,26.970361724417625,0.00475001335144043,-0.0022591273978873616,-0.003037516772747051,-0.014518936717898612,0.00844390317240451,-0.008778226745322859,0.0027031931998287573,0.0084069428587355,67.85712765187478,28.394394893117088,0.005740709972575791,6,0.0008750110864639282,-0.0011249780654907227,-0.025374986231327057,-0.03349998593330383,-0.0034999847412109375,4,0.018118483571381017,-1.3076951292200945,0.359250009059906,-1.2285679252866124,0.3512499928474426,-6.000089408118257,0.3542500138282776,0.018118483571381017
3622,2013-06-17,0.3622500002384186,0.3655000030994415,0.359499990940094,0.36149999499320973,255336000.0,0.009756138489466215,-1.5263138081614571,-0.42856899575967244,48.979606731664006,40.87476714212637,-0.0042734220057883965,0.0001642339990300945,-0.020202034094119692,-0.037801628606837945,24.702801030659998,0.006750017404556219,-0.003911641440637936,0.0009374976158141868,-0.009551688553522508,0.011426683785150882,-0.004307095468854161,0.006182090700482534,0.004190650724830436,80.00000000000027,39.29626482459973,0.0052445930846683605,6,-0.004875004291534424,-0.0003750026226043701,-0.028687499463558197,-0.03700000047683716,-0.006999999284744263,0,0.013802609325983983,2.4545434841506366,0.35874998569488525,-1.3076951292200945,0.359250009059906,-1.2285679252866124,0.3512499928474426,0.013802609325983983
3623,2013-06-18,0.36000001430511475,0.3680000007152557,0.3569999933242798,0.3639999926090241,486772000.0,-0.006211141288676281,-1.1999970197737897,-5.333267106412699,48.979606731664,42.21770154103094,-0.0025678105717170663,0.001631524613811941,-0.01673446267556744,-0.035030384703982786,22.31269853935938,0.011000007390975897,-0.004163235254251552,-0.0007624894380569569,-0.010215248185565684,0.00869026930945177,-0.0054888688118113205,0.003963889935697407,-0.010750025510787964,57.33343293925434,14.844273298774823,0.004726379373754357,6,-0.0013750195503234863,0.0018749833106994629,-0.017812512814998627,-0.027000010013580322,-0.003500014543533325,1,0.014583269175558744,-1.5263138081614571,0.3622500002384186,2.4545434841506366,0.35874998569488525,-1.3076951292200945,0.359250009059906,0.014583269175558744
3624,2013-06-19,0.3709999918937683,0.3869999945163727,0.3619999885559082,0.3632499873638153,1159588000.0,0.030555492087649183,-3.8780489223191728,-1.9375116415953,54.751106325962134,43.76056263165158,-0.012184023945992717,-0.010040766082876407,-0.02652511955501985,-0.0455276676910813,20.297830953249967,0.026999980211257935,-0.00456228384793117,0.010337488353252433,0.0014016406763781575,0.01927333603012671,0.005869564514815295,0.014805412191689571,-0.02137500286102295,57.04695248107452,17.847567985816717,0.004467923838437133,6,-0.002875000238418579,-0.002875000238418579,-0.027749985456466675,-0.03799998760223389,-0.01600000262260437,2,-0.019541728634345,-1.1999970197737897,0.36000001430511475,-1.5263138081614571,0.3622500002384186,2.4545434841506366,0.35874998569488525,-0.019541728634345
3625,2013-06-20,0.3610000014305115,0.3684999942779541,0.3585000038146973,0.3680000007152557,628696000.0,-0.026954152781006546,1.5000018626482996,-0.9032251862163306,49.38775113005483,44.836323442021516,-0.0016085414752906035,4.003471226510236e-05,-0.015568265023899852,-0.035157864295566554,19.525462984895032,0.01249998807907099,-0.0049648889526026085,0.0002874985337257274,-0.008643930764533903,0.009218927831985357,-0.0041782161154040875,0.004753213182855542,-0.00988001217842105,15.447194657098912,-24.79609824714675,0.004465714649129828,6,0.007124990224838257,0.007124990224838257,-0.017124995589256287,-0.02799999713897705,-0.006749987602233887,3,-0.013850402248795746,-3.8780489223191728,0.3709999918937683,-1.1999970197737897,0.36000001430511475,-1.5263138081614571,0.3622500002384186,-0.013850402248795746
3626,2013-06-21,0.3605000078678131,0.3642500042915344,0.3544999957084656,0.3630000054836273,714228000.0,-0.001385023713897704,2.900007152564194,0.3571425530374984,49.38775113005483,45.86840398297938,-0.0013702172839613613,0.0001333829294393185,-0.014049131678129934,-0.034179432293079626,19.10803486223953,0.009750008583068848,-0.0039094028683361315,5.000531673432507e-05,-0.008560881779027862,0.008660892412496513,-0.004255438231146769,0.004355448864615419,-0.007944818405151377,18.461576552082082,-19.987483497736736,0.004305443547881082,6,0.007624983787536621,0.007624983787536621,-0.014750003814697266,-0.02562500536441803,-0.000250011682510376,4,-0.013176180992434672,1.5000018626482996,0.3610000014305115,-3.8780489223191728,0.3709999918937683,-1.1999970197737897,0.36000001430511475,-0.013176180992434672
3627,2013-06-24,0.3529999852180481,0.3597500026226044,0.3477500081062317,0.3552500009536743,580772000.0,-0.02080450065486572,1.13332874157588,0.9000071525641943,43.58973351288944,47.04151924274473,0.0054486469131379,0.007174266012835995,-0.0058540116006076115,-0.026231742796240964,18.37106938568015,0.012749999761581421,-0.003397790364056852,-0.006925016641616821,-0.016019697607145555,0.002169664323911913,-0.011472357124381216,-0.0023776761588524264,0.034000009298324585,13.375742495696697,-22.730081863491975,0.0045473404827643706,6,0.01437501609325409,0.01437501609325409,-0.006249979138374329,-0.017124980688095093,0.008000016212463379,0,0.006373982520810451,2.900007152564194,0.3605000078678131,1.5000018626482996,0.3610000014305115,-3.8780489223191728,0.3709999918937683,0.006373982520810451
3628,2013-06-25,0.3555000126361847,0.3574999868869781,0.351749986410141,0.3567500114440918,457360000.0,0.007082230942849321,3.1818950288818164,0.555551140427561,51.190482948363524,48.24807507783204,0.0035141265268085475,0.004283476369398742,-0.007397953122266099,-0.02824107013699484,17.545140116811574,0.005750000476837103,-0.003132256082821805,-0.004037490487098672,-0.013195859676203403,0.00512087870200606,-0.008616675081651037,0.0005416941074536941,0.03071498215198515,19.74524130777951,-19.34987194893067,0.004579184594552361,6,0.011874988675117493,0.011874988675117493,-0.006562516093254089,-0.01787501573562622,0.0104999840259552,1,-0.0007032677176477264,1.13332874157588,0.3529999852180481,2.900007152564194,0.3605000078678131,1.5000018626482996,0.3610000014305115,-0.0007032677176477264
3629,2013-06-26,0.35350000858306885,0.36000001430511475,0.35199999809265137,0.359499990940094,579752000.0,-0.005625890244798981,1.2857094200492163,4.799990463247741,47.8087848081066,48.76484012763168,0.006556327629674619,0.006000435862459463,-0.004558224167162783,-0.025800924055848995,16.8052246433748,0.008000016212463379,-0.0029445750501586043,-0.005662494897842429,-0.015176027020230465,0.003851037224545606,-0.010419260959036447,-0.0009057288366484118,0.03194568647146223,27.71086413866204,-13.336604885092626,0.004756766061194031,6,0.013874992728233337,0.013874992728233337,-0.003937512636184692,-0.015875011682510376,0.015499979257583674,2,0.008486537781250414,3.1818950288818164,0.3555000126361847,1.13332874157588,0.3529999852180481,2.900007152564194,0.3605000078678131,0.008486537781250414
3630,2013-06-27,0.3502500057220459,0.35499998927116394,0.3465000092983246,0.3544999957084656,808036000.0,-0.009193784390698956,2.2381017257039058,0.7083337472556948,40.98361216382658,48.33982616473177,0.009382045523605442,0.008463611204283628,-0.0003519375710855366,-0.022041381724893006,15.176811990510453,0.008499979972839355,-0.0017708402273867718,-0.008137497305870045,-0.01791324001261435,0.0016382454008742608,-0.013025368659242198,-0.003249625952497892,0.034441775593519186,21.12674637460942,-18.19048502229281,0.004887871353372151,6,0.016499996185302734,0.016499996185302734,-0.0005000010132789612,-0.012500002980232239,0.020500004291534424,3,0.013561694422604909,1.2857094200492163,0.35350000858306885,3.1818950288818164,0.3555000126361847,1.13332874157588,0.3529999852180481,0.013561694422604909
3631,2013-06-28,0.35100001096725464,0.3544999957084656,0.34575000405311584,0.3502500057220459,431536000.0,0.002141342563756865,1.2580697261253777,-0.17647223819474636,41.86993603411514,47.549862753893,0.008288747054888912,0.007238048283651377,8.426031976571657e-05,-0.02238408334055636,13.429059711241464,0.008749991655349731,-0.000910610622537944,-0.006849992275238026,-0.017021416941309486,0.0033214323908334342,-0.011935704608273756,-0.001764279942202296,0.03216409946762083,36.842127277784634,-1.434047972644116,0.005085712333035734,6,0.015374988317489624,0.015374988317489624,0.002187490463256836,-0.013250008225440979,0.01424998044967657,4,0.009259267121009218,2.2381017257039058,0.3502500057220459,1.2857094200492163,0.35350000858306885,3.1818950288818164,0.3555000126361847,0.009259267121009218
3632,2013-07-01,0.3524999916553497,0.3542500138282776,0.3502500057220459,0.35350000858306885,199524000.0,0.004273449120304917,2.19997139008428,-1.333346578717391,48.44442654835463,47.49039828908085,0.005878466220966216,0.005321777166253261,-0.00021180899651140894,-0.02342398522395034,12.9285215547003,0.0040000081062316895,-0.000723910914736503,-0.004912510514259394,-0.015219987022430048,0.00539496599391126,-0.010066248768344721,0.00024122773982593326,0.028419272396620232,47.36829997218413,5.452940141218363,0.005153738254085327,7,0.013875007629394587,0.013875007629394587,0.0006875097751617987,-0.014749988913536016,0.012500017881393544,0,0.021985828974232957,1.2580697261253777,0.35100001096725464,2.2381017257039058,0.3502500057220459,1.2857094200492163,0.35350000858306885,0.021985828974232957
3633,2013-07-02,0.3522500097751617,0.3574999868869781,0.3490000069141388,0.3504999876022339,256392000.0,-0.0007091684712220436,-2.578951331070417,-1.7499925495453696,50.93459479724121,47.0663414525563,0.005490929835381297,0.005084221910732489,0.0012478827356712796,-0.02269074844373692,12.014377072434593,0.0084999799728393,-0.0006252281664593795,-0.00468749254941947,-0.01502886807807785,0.005653882979238911,-0.009858180313748688,0.0004831952149097485,0.026559098676877002,45.61404242592782,0.16491211328907696,0.005170687764329197,7,0.0048749893903732855,0.014124989509582575,0.000999994575977381,-0.014500007033348028,0.015249997377395685,1,0.02484028789930992,2.19997139008428,0.3524999916553497,1.2580697261253777,0.35100001096725464,2.2381017257039058,0.3502500057220459,0.02484028789930992
3634,2013-07-03,0.3532499969005585,0.3574999868869781,0.3492499887943268,0.3492499887943268,140388000.0,0.0028388562033969666,-3.1249906867930997,2.2856899575961944,43.54837365833469,46.417521733476285,0.0019090822181378475,0.004242690248375147,0.0012282032482811012,-0.023228694055727972,11.989481465388938,0.008249998092651312,-0.001031414856301316,-0.003650005161762171,-0.0140415492010863,0.006741538877561959,-0.008845777181424264,0.0015457668578999217,0.023575565287544786,63.829819613254834,20.61992226872244,0.005195772019662071,7,0.001750007271766607,0.013125002384185736,0.0005625113844870966,-0.015499994158744868,0.009000003337860052,2,0.0360934179007808,-2.578951331070417,0.3522500097751617,2.19997139008428,0.3524999916553497,1.2580697261253777,0.35100001096725464,0.0360934179007808
3635,2013-07-05,0.35600000619888306,0.3567500114440918,0.35199999809265137,0.3542500138282776,184684000.0,0.007784881309138791,1.9230825661152477,0.4374972060379322,47.179507243647976,46.172161301653304,-0.0018157041062518697,0.0015525950461448002,-0.0008439476534339851,-0.025551865186780764,11.963240468803457,0.00475001335144043,-0.0012463943440941816,-0.000887496769428231,-0.011282933425703745,0.009507939886847283,-0.006085215097565988,0.004310221558709526,0.018961022501121028,87.2341882596437,45.19461240330863,0.005197718328137767,7,-0.0031249970197677612,0.010374993085861206,-0.0008125007152557373,-0.018250003457069397,0.0032500028610229492,4,0.03651680172866878,-3.1249906867930997,0.3532499969005585,-2.578951331070417,0.3522500097751617,2.19997139008428,0.3524999916553497,0.03651680172866878
3636,2013-07-08,0.3542500138282776,0.35874998569488525,0.3522500097751617,0.3569999933242798,262084000.0,-0.0049157088205998845,1.0800041961910207,-1.5714237057220708,41.48936912235892,45.93878748048324,-0.0011683741910272771,0.0028999586431486257,0.0014888894384718632,-0.023348943061627714,11.533933956865022,0.006499975919723566,-0.002815002746366646,-0.00228748917579652,-0.012534790183803213,0.007959811832210173,-0.0074111396797998386,0.0028361613282067988,0.018958353392913185,53.84634194800629,15.922424260137646,0.005123650504003339,7,-0.0013750046491622925,0.012124985456466675,0.002624988555908203,-0.016500011086463928,0.0062499940395355225,0,0.04657726334853751,1.9230825661152477,0.35600000619888306,-3.1249906867930997,0.3532499969005585,-2.578951331070417,0.3522500097751617,0.04657726334853751
3637,2013-07-09,0.35600000619888306,0.3582499921321869,0.3540000021457672,0.35499998927116394,157364000.0,0.0049399923847393,-1.833334989022779,-0.36364523050913583,45.69891301561258,45.32861304351092,-0.002735754870101137,0.0007970374455906204,0.0004024510688004357,-0.02460728043451199,11.08142718756868,0.004249989986419678,-0.003337395482218508,-0.00028749704360964135,-0.01031807249281147,0.009743078405592187,-0.0053027847682105556,0.004727790680991273,0.015560859232223223,71.79502070883832,34.82567516653265,0.005015287724600914,7,-0.0031249970197677612,0.010374993085861206,0.0031249970197677612,-0.018250003457069397,0.01974999904632574,1,0.025983104092645926,1.0800041961910207,0.3542500138282776,1.9230825661152477,0.35600000619888306,-3.1249906867930997,0.3532499969005585,0.025983104092645926
3638,2013-07-10,0.3607499897480011,0.3617500066757202,0.35499998927116394,0.35600000619888306,208468000.0,0.013342650186540794,1.0,4.74990314409179,37.26706970786301,44.15731136570608,-0.007445708898084824,-0.0036269729440465692,-0.0037440541552029583,-0.02897670107645034,11.351351128104788,0.006750017404556274,-0.0037624119476717954,0.0041374877095222695,-0.006035324835389322,0.014310300254433861,-0.0009489185629334984,0.009223893981978037,0.009262224000425756,91.99987602251622,55.192046625139284,0.005086406272455795,7,-0.006999984383583069,0.005625009536743164,-0.0016874894499778748,-0.02299998700618744,0.01750001311302185,2,0.011781066970260934,-1.833334989022779,0.35600000619888306,1.0800041961910207,0.3542500138282776,1.9230825661152477,0.35600000619888306,0.011781066970260934
3639,2013-07-11,0.3657500147819519,0.3662500083446503,0.3619999885559082,0.36274999380111694,239832000.0,0.01386008364807867,1.125005587924092,0.6315855517840673,56.737606041288664,45.90775512986853,-0.011762259317017187,-0.00788949284326651,-0.008231247172302725,-0.03356322475177359,12.495017838148206,0.005500018596649225,-0.0030012082082540026,0.008412511646747611,-0.0022080656902128126,0.019033088983708035,0.0031022229782673993,0.013722800315227823,0.00280646638475629,96.49127576853299,54.62762399816475,0.005310288668480199,7,-0.009750008583068848,0.0006249845027923584,-0.006500013172626495,-0.028000012040138245,0.01399999856948847,3,0.004784667942252296,1.0,0.3607499897480011,-1.833334989022779,0.35600000619888306,1.0800041961910207,0.3542500138282776,0.004784667942252296
3640,2013-07-12,0.3659999966621399,0.3695000112056732,0.3637500107288361,0.3650000095367432,216360000.0,0.0006834774301704982,-2.28572888283386,0.33332671064132297,57.85712765187478,47.684109754064046,-0.010664658567012264,-0.008018992061462171,-0.007858205260185658,-0.033326193471251986,13.571902576650775,0.005750000476837103,-0.003013430983792864,0.00832499414682386,-0.0029597150947711093,0.01960970338841883,0.002682639526026376,0.013967348767621346,-0.020249992609024048,79.71006229980621,33.44509224332716,0.005642354620797485,7,-0.006749987602233887,0.0003750026226043701,-0.007187500596046448,-0.028249993920326233,0.007750004529953003,4,-0.010245891961531917,1.125005587924092,0.3657500147819519,1.0,0.3607499897480011,-1.833334989022779,0.35600000619888306,-0.010245891961531917
3641,2013-07-15,0.3652499914169312,0.36675000190734863,0.359499990940094,0.36675000190734863,201332000.0,-0.002049194677728461,8.666613685130732,-1.5000298027061134,71.68144300314812,50.266000471263325,-0.008583351823940266,-0.007122214143334471,-0.006609997893913311,-0.03201673985955161,14.453402795656922,0.007250010967254639,-0.0025957143561597396,0.007249988615512903,-0.004528667477730397,0.019028644708756204,0.0013606605688912254,0.013139316662134581,-0.019024987220764233,72.58053351894117,21.240084888575893,0.00588932804662165,7,-0.005999982357025202,0.0011250078678130548,-0.006374992430210169,-0.027499988675117548,0.008500009775161688,0,-0.016427056804982243,-2.28572888283386,0.3659999966621399,1.125005587924092,0.3657500147819519,1.0,0.3607499897480011,-0.016427056804982243
3642,2013-07-16,0.36724999547004705,0.3692499995231629,0.3650000095367432,0.36675000190734863,162560000.0,0.005475712799765331,-1.125006519293442,-0.33332671064139086,71.17117407376396,52.514509279765846,-0.009243040298010319,-0.009200119769720627,-0.008126644014706585,-0.033404059653985574,14.921221189492515,0.004249989986419678,-0.0012911306098501996,0.008999992907047338,-0.0033565472364779914,0.021356533050572668,0.0028217228352847012,0.015178262978809975,-0.020559491133689933,84.48267357257406,27.941667229158128,0.006178270071762654,7,-0.007874995470047053,-0.0008749961853027899,-0.008374996483326014,-0.029499992728233393,0.004750013351440374,1,-0.01837981670658584,8.666613685130732,0.3652499914169312,-2.28572888283386,0.3659999966621399,1.125005587924092,0.3657500147819519,-0.01837981670658584
3643,2013-07-17,0.3652499914169312,0.3684999942779541,0.3642500042915344,0.36724999547004705,166100000.0,-0.005445892655644657,-1.125006519293324,-4.000059605411727,71.17117407376396,55.58370932592465,-0.005816756810798407,-0.007153392246235735,-0.005624318951574725,-0.030888592289352423,15.369369811392625,0.004249989986419678,-3.7368999567632954e-05,0.006737489998340673,-0.005992983928315265,0.019467963924996612,0.000372253035012704,0.013102726961668643,-0.01810329694318774,57.49988824151808,-2.5769012836348537,0.0063652369633279745,7,-0.004499986767768915,0.0011250078678130548,-0.006374992430210169,-0.027499988675117548,0.00875002145767212,2,0.028747471800189217,-1.125006519293442,0.36724999547004705,8.666613685130732,0.3652499914169312,-2.28572888283386,0.3659999966621399,0.028747471800189217
3644,2013-07-18,0.3637500107288361,0.3659999966621399,0.35899999737739563,0.3647499978542328,344488000.0,-0.004106723404088686,3.000017029972752,0.4999925494344743,75.9616145105588,58.781721244470305,-0.002984576132425698,-0.006560785882236075,-0.0034840196902992115,-0.02878881837986963,13.71822045977601,0.006999999284744263,0.0006543138674381943,0.005600008368492171,-0.005995585753502508,0.01719560249048685,-0.00019778869250519637,0.011397805429489538,-0.016156249920454058,45.238162816969094,-18.94905092797734,0.005797797060997342,7,-0.0028750002384186346,0.0026249885559081476,-0.004875011742115076,-0.026000007987022455,0.010250002145767212,3,0.039862520149851255,-1.125006519293324,0.3652499914169312,-1.125006519293442,0.36724999547004705,8.666613685130732,0.3652499914169312,0.039862520149851255
3645,2013-07-19,0.35600000619888306,0.3632499873638153,0.3522500097751617,0.36149999499320973,480532000.0,-0.021305853749459924,1.444446652030354,5.500059605412366,57.57576578578047,60.569098651517145,0.005325457104960851,0.0008384110678936185,0.0046279628502449155,-0.020505939695991127,12.244300906328878,0.011500000953674427,0.0010777594533055712,-0.0018999963998794778,-0.013452390142515036,0.00965239734275608,-0.007676193271197285,0.003876200471438329,-0.007968120382555177,22.058815795240573,-43.704200354855914,0.005776196871317781,7,0.004875004291534424,0.010374993085861206,0.0019374936819076538,-0.018250003457069397,0.018749982118606567,4,0.06671350207586557,3.000017029972752,0.3637500107288361,-1.125006519293324,0.3652499914169312,-1.125006519293442,0.36724999547004705,0.06671350207586557
3646,2013-07-22,0.3557499945163727,0.3619999885559082,0.3542500138282776,0.35874998569488525,292384000.0,-0.0007022799948230851,-1.5833453371414379,0.5454540528531828,55.118120583619394,61.61567727018456,0.006493475172139107,0.0007529202722812434,0.005236450731293862,-0.019810908934403293,11.243155358770768,0.007749974727630615,0.0019180539277653952,-0.001912507414817799,-0.013435107008581915,0.009610092178946317,-0.007673807211699857,0.003848792382064259,-0.007288746192257889,20.588157952404103,-45.53942125549675,0.005761299796882067,7,0.0051250159740448,0.010625004768371582,0.002812504768371582,-0.01799999177455902,0.014250010251998901,0,0.050597349130505176,1.444446652030354,0.35600000619888306,3.000017029972752,0.3637500107288361,-1.125006519293324,0.3652499914169312,0.050597349130505176
3647,2013-07-23,0.3552500009536743,0.36024999618530273,0.35350000858306885,0.36024999618530273,246792000.0,-0.0014054633040208042,1.6999976158119352,1.666669978045558,54.6874898136516,63.55127950416107,0.00768394081480539,0.001507407834872354,0.005588754561068443,-0.01888823669980355,11.074891606755735,0.006749987602233887,0.0023942040913703666,-0.0025250017642974854,-0.013898904505750653,0.008848900977155683,-0.008211953135024042,0.003161949606429071,-0.006367977371928346,18.461501781722358,-48.184675856413534,0.005686951370726579,7,0.005625009536743164,0.011124998331069946,0.0033750012516975403,-0.017499998211860657,0.014750003814697266,1,0.05207600334624929,-1.5833453371414379,0.3557499945163727,1.444446652030354,0.35600000619888306,3.000017029972752,0.3637500107288361,0.05207600334624929
3648,2013-07-24,0.3552500009536743,0.359499990940094,0.35475000739097595,0.3585000038146973,284252000.0,0.0,-1.2352916427078804,0.6500011920940435,53.22581420456121,63.161080411191364,0.007623404163252134,0.0015681153160830297,0.005679803963446861,-0.01848122582741185,10.897534672498654,0.004749983549118042,0.0033827266913772913,-0.0025125011801719888,-0.013897475864863562,0.008872473504519585,-0.008204988522517775,0.003179986162173798,-0.005955617619449793,21.81813846930823,-43.31777312642125,0.005692487342345798,7,0.005625009536743164,0.011124998331069946,0.004374995827674866,-0.017499998211860657,0.013999998569488581,2,0.047149916461217245,1.6999976158119352,0.3552500009536743,-1.5833453371414379,0.3557499945163727,1.444446652030354,0.35600000619888306,0.047149916461217245
3649,2013-07-25,0.3564999997615814,0.36125001311302185,0.3524999916553497,0.35499998927116394,243320000.0,0.003518645473755022,-1.692311924586407,-0.461541283057616,50.84744735340025,62.38222704469419,0.0055018865319152455,0.0005843520847146344,0.004368007586049383,-0.019292854109206836,10.57328448054917,0.008750021457672175,0.004087945875515808,-0.0014125019311904685,-0.012638964038087452,0.009813960175706515,-0.007025732984638988,0.004200729122258051,-0.0068015038699279495,38.636351321329606,-22.72507766905406,0.005613231053448498,7,0.004250004887580872,0.009874999523162842,0.0037499964237213135,-0.01874999701976776,0.012250006198883057,3,0.049088395861782486,-1.2352916427078804,0.3552500009536743,1.6999976158119352,0.3552500009536743,-1.5833453371414379,0.3557499945163727,0.049088395861782486
3650,2013-07-26,0.35499998927116394,0.35725000500679016,0.3522500097751617,0.3522500097751617,227360000.0,-0.004207603061488485,-2.6363872813575893,1.8333068425654029,51.282009481724806,60.1156233200916,0.005897655777983901,0.002591323840684945,0.0055860293072945155,-0.017414629933229286,10.925578395024777,0.0049999952316284735,0.00482685122238502,-0.003150011599063862,-0.013884115255878071,0.007584092057750347,-0.008517063427470994,0.00221704022934327,-0.0049054630732300875,28.20497929116209,-32.69813029800639,0.005367051828407113,7,0.005750015377998352,0.002625018358230591,0.013125002384185791,-0.008999988436698914,0.013999998569488581,4,0.053521194866646526,-1.692311924586407,0.3564999997615814,-1.2352916427078804,0.3552500009536743,1.6999976158119352,0.3552500009536743,0.053521194866646526
3651,2013-07-29,0.3542500138282776,0.35874998569488525,0.3532499969005585,0.3542500138282776,179540000.0,-0.002112606945217421,-4.499895693637562,0.0,46.902666070268126,57.41912243081429,0.0055017622105326125,0.003791666125153026,0.00609590331924853,-0.016282970677501896,11.297234030372117,0.005499988794326727,0.004220741485579549,-0.004062487185001351,-0.01443308406811561,0.006308109698112907,-0.00924778562655848,0.001122811256555778,-0.003767377930188942,22.222259015199658,-35.7621446087806,0.005185298441557133,7,0.0061249881982803345,0.0033749938011169434,0.013874977827072144,-0.0070000141859054565,0.018249988555908203,0,0.05786866249537925,-2.6363872813575893,0.35499998927116394,-1.692311924586407,0.3564999997615814,-1.2352916427078804,0.3552500009536743,0.05786866249537925
3652,2013-07-30,0.36024999618530273,0.3650000095367432,0.3552500009536743,0.3555000126361847,266076000.0,0.016937140784230476,-2.7142840923927753,100.0,49.15255264659975,54.97260893890715,-0.0017831044405646757,-0.001684290023910573,-0.0002728374787098198,-0.02185052924223807,11.791398175306695,0.010749995708465632,0.0036277596245530286,0.0015499949455261008,-0.00847969332823778,0.011579683219289982,-0.0034648491913558677,0.006564839082408069,-0.00938701278106241,62.744992625385855,8.688921195566223,0.005014844136881947,7,-0.0011249929666519165,-0.002624988555908203,0.007874995470046997,-0.012999996542930603,0.013249993324279785,1,0.02706456262682022,-4.499895693637562,0.3542500138282776,-2.6363872813575893,0.35499998927116394,-1.692311924586407,0.3564999997615814,0.02706456262682022
3653,2013-07-31,0.3610000014305115,0.3644999861717224,0.3582499921321869,0.3585000038146973,270160000.0,0.0020819021600293475,-3.1666335532067076,0.5263171103568017,40.59401733612827,51.04287591952598,-0.0035753565827629785,-0.0018394673520939486,-0.0013663104286778527,-0.022183309814227004,11.937369909274084,0.0062499940395355225,0.002623320191761036,0.0018625006079673878,-0.007736666745314702,0.011461667961249478,-0.002937083068673685,0.0066620842846084605,-0.0097642774702425,68.62738681545217,19.115420375540168,0.004799583676641045,7,-0.002374991774559021,-0.0033749938011169434,0.0063749998807907104,-0.013750001788139343,0.011000007390975952,2,0.024930757069796083,-2.7142840923927753,0.36024999618530273,-4.499895693637562,0.3542500138282776,-2.6363872813575893,0.35499998927116394,0.024930757069796083
3654,2013-08-01,0.3659999966621399,0.36675000190734863,0.3580000102519989,0.3622500002384186,277648000.0,0.013850402248795746,2.3333257644995204,1.5000000000000333,50.0,50.201124165550375,-0.009188942835762104,-0.006150634845979941,-0.00672323051651913,-0.026684868591683897,12.20591338371778,0.008749991655349731,0.00154145011538237,0.006224995851516701,-0.0034212424437551903,0.015871234146788593,0.0014018767038807556,0.011048114999152647,-0.014398986956962845,94.82754722642997,47.10570260780227,0.004823119147635943,8,-0.006499990820884705,-0.008374989032745361,0.0013750046491622925,-0.017875000834465027,0.012250006198883057,3,0.008879789318749998,-3.1666335532067076,0.3610000014305115,-2.7142840923927753,0.36024999618530273,-4.499895693637562,0.3542500138282776,0.008879789318749998
3655,2013-08-02,0.3689999878406525,0.3697499930858612,0.36274999380111694,0.3652499914169312,209628000.0,0.008196697283803456,1.6666628822498166,1.0,55.81395563745171,50.278439171531744,-0.011343891880128687,-0.00856594419368234,-0.009633553026526798,-0.029179885707356468,12.634293379665863,0.006999999284744263,0.0006105235732526415,0.00857498794794087,-0.0017297060584436363,0.018879681954325378,0.003422640944748645,0.013727334951133097,-0.017040998105465555,95.4545126145135,48.77544340601274,0.005152347003192247,8,-0.007999986410141047,-0.011249989271163996,-0.0016249865293503363,-0.020874992012977656,0.017250001430511475,4,-0.0006774576922099484,2.3333257644995204,0.3659999966621399,-3.1666335532067076,0.3610000014305115,-2.7142840923927753,0.36024999618530273,-0.0006774576922099484
3656,2013-08-05,0.3707500100135803,0.3720000088214874,0.3659999966621399,0.3680000007152557,185188000.0,0.004742607670988663,1.2857159076072457,0.7333365122507678,55.468776921063736,50.3652488501331,-0.012004837241505972,-0.00950370738822548,-0.011457090408395931,-0.030409630927460296,12.94137120538576,0.006000012159347534,-0.0003267822907475071,0.009500010311603524,-0.0013506486601786993,0.020350669283385747,0.00407468082571244,0.014925339797494608,-0.018079380144366386,92.53732405517786,48.54826392351556,0.005425329485891106,8,-0.008625000715255737,-0.011875003576278687,-0.0040000081062316895,-0.022625014185905457,0.021999984979629406,0,-0.004720221512235945,1.6666628822498166,0.3689999878406525,2.3333257644995204,0.3659999966621399,-3.1666335532067076,0.3610000014305115,-0.004720221512235945
3657,2013-08-06,0.3652499914169312,0.37174999713897705,0.3644999861717224,0.3709999918937683,206608000.0,-0.01483484409467084,1.0,-2.090902194527166,49.99999999999999,50.006825049626286,-0.005517354756891468,-0.0034521659021019002,-0.006023477611911021,-0.024420027261288835,13.163398488686479,0.007250010967254639,-0.0002957812959604733,0.003537492454052049,-0.00715839156678888,0.014233376474892978,-0.0018104495563683876,0.008885434464472486,-0.011419598810580855,51.78558504093602,9.112889177173905,0.005347942010420453,8,-0.003124982118606623,-0.0047499835491180975,0.0011250078678130548,-0.017124995589256342,0.027250021696090643,1,0.019849448699859717,1.2857159076072457,0.3707500100135803,1.6666628822498166,0.3689999878406525,2.3333257644995204,0.3659999966621399,0.019849448699859717
3658,2013-08-07,0.3650000095367432,0.3687500059604645,0.3630000054836273,0.3632499873638153,244380000.0,-0.0006844131035246281,-4.111143489145264,-0.3043516570089999,51.8248162479693,50.115421593467296,-0.004178279984730471,-0.0030224187779642753,-0.005836115630027561,-0.023633034248098317,12.859128258610061,0.005750000476837158,-0.00010373872705543574,0.003075009584426913,-0.007708870779229771,0.013858889948083597,-0.002316930597401401,0.008466949766255227,-0.01007943995748467,50.0000000000004,7.33572972478882,0.005391940181828339,8,-0.0028750002384186346,-0.004500001668930109,0.0013749897480010431,-0.016875013709068354,0.030000001192092896,2,0.023287615755482882,1.0,0.3652499914169312,1.2857159076072457,0.3707500100135803,1.6666628822498166,0.3689999878406525,0.023287615755482882
3659,2013-08-08,0.3675000071525574,0.3692499995231629,0.36274999380111694,0.367000013589859,345696000.0,0.006849308357518069,2.250020489207713,0.28570698727881794,69.82759860977237,52.176042607694804,-0.005536004903120451,-0.005675579080974491,-0.008298439171087468,-0.025540105187770334,12.049174029695303,0.006500005722045954,0.0002570027717473389,0.005487507581710793,-0.005454292546670236,0.016429307710091823,1.6607517520306203e-05,0.01095840764590128,-0.011554671218765078,51.351412305600576,5.829503561505248,0.005470900064190505,8,-0.004875004291534424,-0.0068750083446502686,-0.005750007927417755,-0.019375011324882507,0.02774998545646673,3,0.012244902262170676,-4.111143489145264,0.3650000095367432,1.0,0.3652499914169312,1.2857159076072457,0.3707500100135803,0.012244902262170676
3660,2013-08-09,0.3622500002384186,0.36774998903274536,0.3527500033378601,0.3529999852180481,906224000.0,-0.014285732821657904,-2.076926838960126,18.500268224354773,59.55883770872598,53.58228390085679,0.0009505254114894335,-0.0007598764404885272,-0.0032241175190592664,-0.01968974626069342,10.628681498877924,0.014999985694885254,0.0006146882421048661,0.00042500048875809826,-0.010356439241190729,0.011206440218706926,-0.004965719376216315,0.005815720353732512,0.009750008583068848,49.350619191451614,0.6468850773707118,0.0053907198649744015,8,0.000125005841255188,-0.00024999678134918213,-0.0015624985098838806,-0.012999996542930603,0.03424999117851263,4,0.04416839920517268,2.250020489207713,0.3675000071525574,-4.111143489145264,0.3650000095367432,1.0,0.3652499914169312,0.04416839920517268
3661,2013-08-12,0.359250009059906,0.3644999861717224,0.32774999737739563,0.3474999964237213,257568000.0,-0.008281549141582079,2.303374699464897,1.2702695736502791,55.47946659524993,54.285274339595695,0.005290729679430284,0.001863084991719277,-0.00030934206605698344,-0.016160629729991105,10.72676809661053,0.03674998879432678,0.0009501033183320073,-0.002274991571903251,-0.012988852464343725,0.008438869320537223,-0.00763192201812346,0.0030819388743169585,0.012364999651908848,71.59093602999197,18.27434115349437,0.005356930446220225,8,-0.009375005960464478,-0.009375005960464478,0.0003749951720237732,-0.007250010967254639,0.04074999690055847,0,0.07515651922156441,-2.076926838960126,0.3622500002384186,2.250020489207713,0.3675000071525574,-4.111143489145264,0.3650000095367432,0.07515651922156441
3662,2013-08-13,0.3605000078678131,0.3619999885559082,0.3574999868869781,0.3597500026226044,197468000.0,0.0034794677143590302,1.4000222525988153,0.06383016499054732,56.95365597756024,56.10301196642147,0.004559393491951613,8.586813290889506e-05,-0.0016156697147506893,-0.016789027051064664,10.553346801782087,0.004500001668930109,0.0014689682458272069,-0.0006874933838844077,-0.011061898122106006,0.009686911354337191,-0.005874695752995207,0.004499708985226392,0.009360400390624968,78.91568384836282,20.721863211746353,0.005187202369110797,8,-0.010625004768371582,-0.010625004768371582,-0.0008750036358833313,-0.0051250159740448,0.0377500057220459,1,0.08945904693911122,2.303374699464897,0.359250009059906,-2.076926838960126,0.3622500002384186,2.250020489207713,0.3675000071525574,0.08945904693911122
3663,2013-08-14,0.3757500052452088,0.3779999911785126,0.359499990940094,0.3597500026226044,828508000.0,0.04230234963819335,-1.2424207394937796,21.33318763411109,68.59904828324149,58.16957288678163,-0.009362891992468425,-0.01511195934260584,-0.01676206976272615,-0.03134638522035632,9.76844778206891,0.01850000023841858,0.002671897481833052,0.014037503302097354,0.0018868309651201565,0.02618817563907455,0.007962167133608755,0.020112839470585953,-0.048000007867813166,95.52241550076815,33.414894554294975,0.006075336168488611,8,-0.022875010967254694,-0.022875010967254694,-0.016125001013279017,-0.01587501168251043,0.018999993801116888,2,0.04457753196006542,1.4000222525988153,0.3605000078678131,2.303374699464897,0.359250009059906,-2.076926838960126,0.3622500002384186,0.04457753196006542
3664,2013-08-15,0.37825000286102295,0.3812499940395355,0.3702499866485596,0.37174999713897705,723616000.0,0.006653353508758286,-1.315784520403569,0.4062502910382569,72.03794361001025,59.972238217065915,-0.011110919671115271,-0.01736001264566639,-0.018877439871335056,-0.03310423206540458,9.67510658717653,0.011000007390975897,0.0035301440715233556,0.015812501311302185,0.0015953175824174326,0.030029685040186938,0.008703909446859781,0.02292109317574459,-0.049495005607605,94.39253950339858,26.84006540961292,0.007108591864442382,8,-0.023750007152557373,-0.023750007152557373,-0.018187500536441803,-0.018000006675720215,0.012749999761581476,3,0.04428290215761743,-1.2424207394937796,0.3757500052452088,1.4000222525988153,0.3605000078678131,2.303374699464897,0.359250009059906,0.04428290215761743
3665,2013-08-16,0.3797500133514404,0.3849999904632568,0.3767499923706055,0.3774999976158142,660456000.0,0.003965658900387581,-3.39996821107851,0.3461559622932094,73.83177674215477,62.012571530520475,-0.012209651738529337,-0.017907636189647025,-0.02003999728459427,-0.033881760696047036,10.131515445238207,0.008249998092651256,0.004741439511689205,0.01612501144409173,0.00029573766938517654,0.031954285218798284,0.008210374556738453,0.024039648331445007,-0.04889521622657772,90.82973319500195,16.81859647137962,0.007914636887353265,8,-0.02337501943111414,-0.02337501943111414,-0.018562510609626715,-0.01912501454353327,0.012749999761581476,4,0.04081627047433245,-1.315784520403569,0.37825000286102295,-1.2424207394937796,0.3757500052452088,1.4000222525988153,0.3605000078678131,0.04081627047433245
3666,2013-08-19,0.3737500011920929,0.3787499964237213,0.3734999895095825,0.3774999976158142,393432000.0,-0.015799899798278005,-1.4705799855547064,-1.6666534212827242,62.61682086807721,63.41444051586239,-0.006413820448734064,-0.011056856890248157,-0.013926485574697334,-0.027246698426996507,10.72242789153016,0.006250023841857855,0.005222445955948007,0.00922499895095824,-0.006765050067802425,0.025215047969718907,0.001229974441577908,0.017220023460338574,-0.039646492466926586,59.090953424936835,-15.670068318043413,0.007995024509380323,8,-0.017375007271766663,-0.017375007271766663,-0.010937497019767761,-0.011375010013580322,0.01925000548362732,0,0.0608695388689664,-3.39996821107851,0.3797500133514404,-1.315784520403569,0.37825000286102295,-1.2424207394937796,0.3757500052452088,0.0608695388689664
3667,2013-08-20,0.3737500011920929,0.3762499988079071,0.3712500035762787,0.37174999713897705,234192000.0,0.0,-2.333339956091116,-0.5333349227920432,62.085302969440114,64.55449459602582,-0.005678445022468004,-0.01011860628827388,-0.013802586052391597,-0.026677053359052072,11.31671006482672,0.004999995231628418,0.0052744093956718086,0.008299998939037323,-0.007570863986647802,0.024170861864722448,0.00036456747619478813,0.016235430401879858,-0.03659270356264116,55.882394190066485,-18.842584365954885,0.007935431462842557,8,-0.017375007271766663,-0.017375007271766663,-0.010937497019767761,-0.011250004172325134,0.018000006675720215,1,0.07023412624654446,-1.4705799855547064,0.3737500011920929,-3.39996821107851,0.3797500133514404,-1.315784520403569,0.37825000286102295,0.07023412624654446
3668,2013-08-21,0.3720000088214874,0.3762499988079071,0.37049999833107,0.3714999854564667,261540000.0,-0.004682253819461635,-3.6000047683762895,0.2500111758482469,56.06061609505434,63.02482987216826,-0.0031637868226780386,-0.007430362881900243,-0.011728869116231777,-0.024194154085001696,11.968399708738147,0.005750000476837103,0.005166686909130247,0.00571250617504121,-0.00965173665240504,0.02107674900248746,-0.001969615238681943,0.013394627588764363,-0.031972149622007395,11.864554036142344,-57.82592757247051,0.0076821214137231374,8,-0.015625014901161194,-0.015625014901161194,-0.009125009179115295,-0.009500011801719666,0.017499983310699463,2,0.07056452727389106,-2.333339956091116,0.3737500011920929,-1.4705799855547064,0.3737500011920929,-3.39996821107851,0.3797500133514404,0.07056452727389106
3669,2013-08-22,0.3740000128746033,0.3774999976158142,0.37174999713897705,0.37174999713897705,129016000.0,0.00537635485400112,-4.111075790087154,4.499821194421377,55.15466166397629,62.53547697830719,-0.004631895005922093,-0.008487232691834434,-0.013278519443014891,-0.025390287414004453,12.27746472877566,0.005750000476837158,0.005758666487610253,0.0068375095725060064,-0.008168874172518048,0.02184389331753006,-0.0006656823000060208,0.014340701445018034,-0.03127382579929672,24.138044432203976,-40.546361299793624,0.007503191872512019,8,-0.017625018954277094,-0.017625018954277094,-0.01043751090765005,-0.011500015854835566,0.014999985694885198,3,0.05548124453856507,-3.6000047683762895,0.3720000088214874,-2.333339956091116,0.3737500011920929,-1.4705799855547064,0.3737500011920929,0.05548124453856507
3670,2013-08-23,0.3740000128746033,0.3774999976158142,0.3732500076293945,0.3745000064373016,245120000.0,0.0,-3.249981373586075,-0.22221780709417283,53.47593821517599,62.312862713854514,-0.0031177394786627843,-0.007368606982627035,-0.013076784289881405,-0.024518378884924363,12.566856207040791,0.004249989986419733,0.006353608834682722,0.00588750839233404,-0.008257861852629833,0.020032878637297913,-0.0011851767301478966,0.012960193514815976,-0.02873739759601973,42.42442851775886,-17.96277371183661,0.007072685122481943,8,-0.00275002419948589,-0.017625018954277094,-0.010375007987022455,-0.011500015854835566,0.014749974012374822,4,0.045454516478053986,-4.111075790087154,0.3740000128746033,-3.6000047683762895,0.3720000088214874,-2.333339956091116,0.3737500011920929,0.045454516478053986
3671,2013-08-26,0.3747499883174896,0.3757500052452088,0.3732500076293945,0.3742499947547913,300152000.0,0.0020052818638209846,-1.0000238421648686,-1.000000000000111,61.309529300318935,62.79684863860548,-0.0016067948394680176,-0.006855516026316233,-0.013596030743829257,-0.02443113424583543,13.12822377965644,0.00249999761581432,0.006187932561497689,0.005612485110759735,-0.007212734442683888,0.018437704664203358,-0.0008001246659620764,0.012025094887481547,-0.027103130527825647,60.7141488668727,-0.7296598282368976,0.006412609776721807,8,-0.002499997615814209,-0.01837499439716339,-0.011124983429908752,-0.012249991297721863,0.013750016689300537,0,0.04736497758205216,-3.249981373586075,0.3740000128746033,-4.111075790087154,0.3740000128746033,-3.6000047683762895,0.3720000088214874,0.04736497758205216
3672,2013-08-27,0.3700000047683716,0.3737500011920929,0.3687500059604645,0.3712500035762787,277464000.0,-0.012675073241346757,-1.6666666666666667,-2.500029802706363,55.37634270771908,61.3276591302141,0.0051768832754767735,-0.0014099214393042958,-0.008778589490384792,-0.01894687955491947,13.599596005609277,0.0059999823570251465,0.006659188397911242,0.00037500113248822853,-0.011749898982920837,0.012499901247897294,-0.005687448925216332,0.006437451190192789,-0.020111959018292047,14.285714285714285,-46.59780959949738,0.00606245005770454,8,0.006874993443489075,-0.013625010848045349,-0.0063749998807907104,-0.006250008940696716,0.014499992132186945,1,0.062162166516044115,-1.0000238421648686,0.3747499883174896,-3.249981373586075,0.3740000128746033,-4.111075790087154,0.3740000128746033,0.062162166516044115
3673,2013-08-28,0.3700000047683716,0.3734999895095825,0.3684999942779541,0.3707500100135803,318824000.0,0.0,-1.6666454740522927,0.6000047683761295,52.840908321220496,59.19465520923747,0.004777919865248781,-0.0007389803763586666,-0.008637206085334859,-0.018193178502173835,14.105876362305125,0.004999995231628418,0.007609132274158381,-7.499903440477684e-05,-0.01149992721009696,0.011349929141287407,-0.005787463122250869,0.005637465053441315,-0.018005242335501437,16.666777045597534,-43.54613843931116,0.0057124640878460945,8,0.006749987602233887,-0.013625010848045349,-0.0063749998807907104,-0.006125003099441528,0.01974999904632574,2,0.0587837914030771,-1.6666666666666667,0.3700000047683716,-1.0000238421648686,0.3747499883174896,-3.249981373586075,0.3740000128746033,0.0587837914030771
3674,2013-08-29,0.3692499995231629,0.37275001406669617,0.36774998903274536,0.3687500059604645,276216000.0,-0.0020270411771432517,-2.999976158403567,-0.666653421282757,58.8607657014983,57.53120953805342,0.0046008459273794156,0.0002814195428884614,-0.008106233951609754,-0.016766017393658295,14.340259498609026,0.005000025033950806,0.008489614241286081,-0.000987504422664598,-0.012259822599032022,0.010284813753702826,-0.00662366351084831,0.004648654665519114,-0.015274923408469532,15.384709435254699,-44.293647697306284,0.005636159088183723,8,0.00399999320507044,-0.012875005602836664,-0.005624994635582026,-0.0028750002384186346,0.020500004291534424,3,0.05484087375808855,-1.6666454740522927,0.3700000047683716,-1.6666666666666667,0.3700000047683716,-1.0000238421648686,0.3747499883174896,0.05484087375808855
3675,2013-08-30,0.3687500059604645,0.37049999833107,0.367000013589859,0.3695000112056732,378120000.0,-0.0013540787091241846,1.5454624271191695,-1.5000298027059191,62.837843824430394,57.55576764431488,0.003773187734913752,0.0008028894035505552,-0.007513220554005717,-0.015664736453236183,14.201066680552168,0.003499984741210993,0.007373734469811433,-0.0014749988913536072,-0.01275364733294565,0.009803649550238436,-0.007114323112149601,0.0041643253294423865,-0.012913434984857308,19.999931880340878,-36.594736198775976,0.00563932422079601,8,0.0034999996423721313,-0.012375012040138245,-0.0051875039935112,-0.002375006675720215,0.01774999499320984,4,0.0549152333063152,-2.999976158403567,0.3692499995231629,-1.6666454740522927,0.3700000047683716,-1.6666666666666667,0.3700000047683716,0.0549152333063152
3676,2013-09-03,0.3689999878406525,0.3742499947547913,0.36675000190734863,0.3697499930858612,284680000.0,0.000677916952263935,-1.8571525885558795,0.999999999999926,61.80554290794889,57.52468319303807,0.003105092137321519,0.00043750930209157657,-0.007649241167485721,-0.015281922044459828,13.5544606009672,0.0074999928474426825,0.005741175795364151,-0.0011375159025191484,-0.01242616397835511,0.010151132173316813,-0.006781839940437129,0.004506808135398832,-0.011413611695786363,29.999841054129533,-22.789397929767475,0.005644324037917978,9,0.0031250119209288996,-0.012624993920326288,-0.00981248170137411,-0.0026249885559082586,0.011500000953674261,1,0.053523034409568515,1.5454624271191695,0.3687500059604645,-2.999976158403567,0.3692499995231629,-1.6666454740522927,0.3700000047683716,0.053523034409568515
3677,2013-09-04,0.3725000023841858,0.3747499883174896,0.3684999942779541,0.3689999878406525,222080000.0,0.009485134576873389,-1.777774098480082,-4.6666534212829545,43.29895513546846,56.106720864195196,-0.000660321334295555,-0.002626147417483682,-0.010750489196648949,-0.018250101060942325,13.13758725266912,0.0062499940395355225,0.0038242783844575357,0.0019999980926513894,-0.009091724503322962,0.013091720688625741,-0.0035458632053357864,0.007545859390638565,-0.013268809380216184,71.87512805707155,23.479636161467212,0.005545861297987181,9,-0.0003750026226043701,-0.016125008463859558,-0.013499997556209564,-0.006125003099441528,0.012250006198883112,2,0.04295302689985614,-1.8571525885558795,0.3689999878406525,1.5454624271191695,0.3687500059604645,-2.999976158403567,0.3692499995231629,0.04295302689985614
3678,2013-09-05,0.3734999895095825,0.375,0.3707500100135803,0.3709999918937683,174904000.0,0.002684529178513584,-1.8333631360394191,0.7142820650369235,39.56039205514548,54.37402424099177,-0.0015926438787346453,-0.0031164698124573342,-0.011412463854871602,-0.018599259951848635,12.97311668112593,0.004249989986419678,0.0030408618539944365,0.0025749862194061057,-0.008278220526917124,0.013428192965729335,-0.0028516171537554813,0.008001589592567693,-0.012722668658055658,81.81805045805277,37.619875637426766,0.005426603373161609,9,-0.0013749897480010986,-0.017124995589256287,-0.015124984085559845,-0.007124990224838257,0.008000016212463379,3,0.02945115850048441,-1.777774098480082,0.3725000023841858,-1.8571525885558795,0.3689999878406525,1.5454624271191695,0.3687500059604645,0.02945115850048441
3679,2013-09-06,0.3720000088214874,0.3757500052452088,0.3692499995231629,0.3737500011920929,226756000.0,-0.004016012664591062,1.2608713680041856,-0.6999976158119352,32.96697106611427,52.09525011331825,-0.00045393475021621166,-0.0013302787205377031,-0.009520455548541085,-0.016506451259756916,12.79768663476924,0.0065000057220458984,0.0022257200517648013,0.0008500054478645103,-0.00989022876325607,0.011590239658985091,-0.00452011165769578,0.006220122553424801,-0.009769327793256788,58.333388522798415,19.206216929297725,0.005370117105560296,9,-0.0007500052452087402,-0.015625014901161194,-0.013875000178813934,-0.005625009536743164,0.015249997377395685,4,0.04771503917282871,-1.8333631360394191,0.3734999895095825,-1.777774098480082,0.3725000023841858,-1.8571525885558795,0.3689999878406525,0.04771503917282871
3680,2013-09-09,0.37825000286102295,0.37825000286102295,0.3740000128746033,0.375,246408000.0,0.016801058847648376,1.6153761508270943,-1.8571525885558584,59.78264954020025,51.925596806638396,-0.006747210052338748,-0.00666168044835902,-0.015192940396989485,-0.022053395155690603,13.10912779622114,0.0062499940395355225,0.0020920601156652063,0.0062999993562698475,-0.004024472640317078,0.016624471352856773,0.0011377633579763846,0.01146223535456331,-0.01465316326669075,100.0,60.77920191108551,0.005162235998293451,9,-0.005750000476837158,-0.021875008940696716,-0.01968749612569809,-0.011875003576278687,0.006999999284744263,0,0.030403174796272747,1.2608713680041856,0.3720000088214874,-1.8333631360394191,0.3734999895095825,-1.777774098480082,0.3725000023841858,0.030403174796272747
3681,2013-09-10,0.386249989271164,0.3865000009536743,0.3792499899864197,0.3810000121593475,292132000.0,0.021149996958705675,1.5217427360084588,1.6153761508271625,70.16133684040521,53.56837393249241,-0.014465581433808994,-0.013212599119591995,-0.022534728696445405,-0.02919687932741105,11.069232167754057,0.008249998092651367,0.0020779880282782437,0.012949986755847964,0.0025569251331828413,0.023343048378513087,0.0077534559445154305,0.018146517567180498,-0.021368960624696343,98.61104672340174,58.95741662698019,0.0051965308113325545,9,-0.009624987840652521,-0.029124990105629023,-0.026874989271163996,-0.019874989986419733,0.0037499964237213135,1,0.0006472794548992855,1.6153761508270943,0.37825000286102295,1.2608713680041856,0.3720000088214874,-1.8333631360394191,0.3734999895095825,0.0006472794548992855
3682,2013-09-11,0.39274999499320973,0.39375001192092896,0.382999986410141,0.3857499957084656,396164000.0,0.01682849424620292,1.388885761496174,1.333339009990868,79.02103090445887,56.477276441741125,-0.0194438594784182,-0.01810066692305473,-0.028335791313281178,-0.03480586566026311,9.21322237510558,0.010750025510787964,0.0023642050211996057,0.01783749312162386,0.005911987699925514,0.029762998543322206,0.011874740410774687,0.023800245832473033,-0.026139448562165546,95.9183003196749,50.57050995070665,0.005962752710849176,9,-0.012499988079070934,-0.031999990344047435,-0.03224998712539662,-0.026374995708465465,-0.0020000040531157337,2,-0.03119034081488592,1.5217427360084588,0.386249989271164,1.6153761508270943,0.37825000286102295,1.2608713680041856,0.3720000088214874,-0.03119034081488592
3683,2013-09-12,0.39250001311302185,0.3975000083446503,0.390749990940094,0.390749990940094,303808000.0,-0.0006364911098017956,-6.714207864307552,0.25000319310630037,77.20597065163003,58.51563254731131,-0.017507734733785085,-0.017424856913048292,-0.027367301550312362,-0.03366525569007439,9.485134410989543,0.00675001740455633,0.0022426675750370495,0.016750010848045338,0.002458865414874001,0.031041156281216675,0.00960443813145967,0.023895583564631007,-0.02317552013298918,82.30090736175136,32.854559058172754,0.007145572716585678,9,-0.0103750079870224,-0.0298750102519989,-0.031187504529953003,-0.026125013828277588,0.0027499794960022528,3,-0.01974523381154969,1.388885761496174,0.39274999499320973,1.5217427360084588,0.386249989271164,1.6153761508270943,0.37825000286102295,-0.01974523381154969
3684,2013-09-13,0.3950000107288361,0.3967500030994415,0.3910000026226044,0.39375001192092896,159696000.0,0.006369420464438003,1.4210612173192974,0.7142759830384677,78.76720885286852,60.28556199491554,-0.017847863055239832,-0.01961111709541319,-0.029137164522615,-0.03538277544180052,10.122765089125137,0.005750000476837047,0.00288480981569994,0.018412508070468958,0.0017397463934284985,0.03508526974750942,0.010076127231948728,0.026748888908989188,-0.022294455905049304,89.36171022245219,37.41496554832504,0.008336380838520233,9,-0.012875005602836664,-0.032375007867813166,-0.03368750214576727,-0.028625011444091852,0.0012499988079071045,4,-0.03417722693698322,-6.714207864307552,0.39250001311302185,1.388885761496174,0.39274999499320973,1.5217427360084588,0.386249989271164,-0.03417722693698322
3685,2013-09-16,0.3952499926090241,0.4009999930858612,0.39375001192092896,0.398250013589859,231412000.0,0.0006328655022735941,-1.4166674945113895,-2.400019073504367,78.47231190540074,62.13742521685464,-0.015582138818813485,-0.01964768719518506,-0.028727707736103558,-0.03501652023374252,11.334872429271229,0.007249981164932251,0.0038038234756628264,0.017887490987777754,-0.0007315951655977315,0.03650657714115324,0.008577947911090011,0.027197034064465497,-0.019569103362733653,73.56321996577212,21.78672628547593,0.009309543076687746,9,-0.01049999892711645,-0.030874997377395685,-0.033624991774559077,-0.02887499332427984,-0.000999987125396784,0,-0.020240320201737383,1.4210612173192974,0.3950000107288361,-6.714207864307552,0.39250001311302185,1.388885761496174,0.39274999499320973,-0.020240320201737383
3686,2013-09-17,0.3964999914169312,0.3997499942779541,0.3950000107288361,0.3967500030994415,168608000.0,0.0031625523878089368,-1.9230910308021674,0.08333664467929379,90.76932387970496,67.41191063288092,-0.013992493221491376,-0.020138433261046862,-0.029233730469199526,-0.03568066691813948,12.297775821709504,0.0047499835491179865,0.0046640055942595016,0.017999990284442935,-0.0023857607103608403,0.03838574127924671,0.007807114787041047,0.028192865781844823,-0.01727442763310083,75.00000000000031,17.717736596759536,0.010192875497401893,9,-0.011374995112419184,-0.03212499618530279,-0.034312486648559626,-0.030124992132186945,-0.009000003337860163,1,-0.028373239633527003,-1.4166674945113895,0.3952499926090241,1.4210612173192974,0.3950000107288361,-6.714207864307552,0.39250001311302185,-0.028373239633527003
3687,2013-09-18,0.4000000059604645,0.4009999930858612,0.3947499990463257,0.3967500030994415,268168000.0,0.008827275206301,1.3809604904632153,-12.999403981410214,91.66675634977099,73.20150666561707,-0.014730469443473837,-0.022736755648230522,-0.03199017540409049,-0.038544578347283864,13.142345172313096,0.0062499940395355225,0.005645445979648223,0.020187504589557648,-0.002193098280161787,0.04256810745927708,0.00899720315469793,0.031377806024417365,-0.017726022074349757,90.24403008725537,26.674792606929934,0.01119030143485972,9,-0.014875009655952454,-0.0207500159740448,-0.05012500286102295,-0.04262501001358032,-0.015249997377395574,2,-0.025000050291418163,-1.9230910308021674,0.3964999914169312,-1.4166674945113895,0.3952499926090241,1.4210612173192974,0.3950000107288361,-0.025000050291418163
3688,2013-09-19,0.398250013589859,0.4025000035762787,0.3964999914169312,0.40174999833107,227572000.0,-0.004374980861321376,1.400007152564172,-1.076917433884751,89.18930239039375,79.44843236831481,-0.010169959605885903,-0.019941770794477343,-0.029654747289405092,-0.03622606986242405,14.013080478997464,0.006000012159347479,0.006802133691887202,0.017125011980533622,-0.006377228706953564,0.04062725266802081,0.005373891636790029,0.028876132324277215,-0.013354388415779794,63.04356840021129,-6.347194033225868,0.01175112034374359,9,-0.01000000536441803,-0.01725001633167267,-0.04837501049041748,-0.040875017642974854,-0.01725000143051153,3,-0.018832447944343245,1.3809604904632153,0.4000000059604645,-1.9230910308021674,0.3964999914169312,-1.4166674945113895,0.3952499926090241,-0.018832447944343245
3689,2013-09-20,0.3947499990463257,0.40174999833107,0.39399999380111694,0.3992500007152557,356036000.0,-0.008788485685120029,-1.583329608050603,1.2857203678473752,82.50004656620801,81.97258759342677,-0.0034682068390207155,-0.015607729796302316,-0.02575908747228778,-0.03225195559805888,14.910691478451888,0.0077500045299530584,0.008520503681641867,0.012587498128414143,-0.01141703982726483,0.036592036084093116,0.0005852291505746288,0.024589767106253657,-0.007037673327894567,11.428435189253443,-61.557488949510024,0.01200226897783949,9,-0.0038750022649765015,-0.010124996304512024,-0.04187500476837158,-0.03737500309944153,-0.01449999213218689,4,0.0012666081416246033,1.400007152564172,0.398250013589859,1.3809604904632153,0.4000000059604645,-1.9230910308021674,0.3964999914169312,0.0012666081416246033
3690,2013-09-23,0.3910000026226044,0.3977499902248383,0.38874998688697815,0.3944999873638153,271244000.0,-0.00949967430723464,-1.2499962747172648,0.7777740984800794,75.28740435840679,82.5421506509825,0.0025485850724509262,-0.011087286450467915,-0.02165692260872304,-0.027996951040452578,15.530143677448171,0.009000003337860163,0.010347767071763159,0.00798750221729283,-0.016003987477633985,0.031978991912219645,-0.004008242630170578,0.019983247064756238,0.011500000953674261,16.36373094279302,-59.49602374599504,0.011995744847463397,9,0.0017499923706054132,-0.006374999880790766,-0.03650000691413885,-0.03362500667572027,-0.010250002145767212,0,0.013427127567582575,-1.583329608050603,0.3947499990463257,1.400007152564172,0.398250013589859,1.3809604904632153,0.4000000059604645,0.013427127567582575
3691,2013-09-24,0.39250001311302185,0.39399999380111694,0.3889999985694885,0.3912500143051148,229732000.0,0.003836343939529918,1.352960976122857,-0.3571440735694721,74.09643183122259,81.99497297617847,0.0022667473849089514,-0.011794012406717735,-0.0227558948460872,-0.029041972691165208,16.183071843004438,0.004999995231628418,0.012713036787109722,0.008600011467933655,-0.015417747824674477,0.03261777076054179,-0.003408868178370439,0.02060889111423775,0.009724990129470812,27.27288490465436,-47.06300388624349,0.012008879646304071,9,0.0031249821186065674,-0.007875010371208191,-0.03612501919269562,-0.035125017166137695,-0.012000024318695068,1,0.004458579139210217,-1.2499962747172648,0.3910000026226044,-1.583329608050603,0.3947499990463257,1.400007152564172,0.398250013589859,0.004458579139210217
3692,2013-09-25,0.3930000066757202,0.3959999978542328,0.3899999856948853,0.3917500078678131,233156000.0,0.0012738689069913267,-1.526297957775234,1.0000000000000444,73.78053833237647,81.6143693851503,0.0020181807774635185,-0.011049044956210119,-0.022905247619691038,-0.02910340125414701,16.46408643630462,0.006000012159347479,0.014054953341802345,0.007950004935264599,-0.015460297748660923,0.03136030761919012,-0.003755146406698162,0.01965515627722736,0.00895549623966213,30.90919731064169,-40.72543310984348,0.011705151341962766,9,0.002624988555908203,-0.008375003933906555,-0.03662501275539398,-0.03562501072883606,-0.01324999332427984,2,-0.013994958023467508,1.352960976122857,0.39250001311302185,-1.2499962747172648,0.3910000026226044,-1.583329608050603,0.3947499990463257,-0.013994958023467508
3693,2013-09-26,0.3917500078678131,0.3947499990463257,0.3894999921321869,0.39399999380111694,148816000.0,-0.0031806584902643875,1.8000063578348393,-1.799990463247741,74.23314723017377,81.11058476040645,0.0035208591536989853,-0.008523023014462394,-0.021247427691698073,-0.027401686786962975,16.700859889416552,0.005250006914138794,0.01438059115619078,0.005612505972385384,-0.016855882733023575,0.028080894677794344,-0.005621688380319068,0.016846700325089836,0.009941384727001124,23.077064152881096,-48.164717868827864,0.011234194352704474,9,0.0038749873638153076,-0.007125005125999451,-0.03537501394748688,-0.034375011920928955,-0.010250002145767212,3,-0.017868536424142656,-1.526297957775234,0.3930000066757202,1.352960976122857,0.39250001311302185,-1.2499962747172648,0.3910000026226044,-0.017868536424142656
3694,2013-09-27,0.3894999921321869,0.3919999897480011,0.3872500061988831,0.38874998688697815,151920000.0,-0.005743498890714571,-1.5333471087516746,-0.33333774851980874,65.30611251900673,79.64767371747378,0.005485511290681477,-0.004930955942655857,-0.0185589715682975,-0.024636601021308824,16.72089264650522,0.0047499835491179865,0.013671803329200094,0.0023499906063079723,-0.0186940775741265,0.023394058786742444,-0.008172043483909264,0.012872024696525208,0.011932572348470616,21.42847005997319,-44.268124773247564,0.01052203409021724,9,0.005375012755393982,-0.00487498939037323,-0.03312499821186066,-0.032124996185302734,-0.018999993801116888,4,-0.021822798830647305,1.8000063578348393,0.3917500078678131,-1.526297957775234,0.3930000066757202,1.352960976122857,0.39250001311302185,-0.021822798830647305
3695,2013-09-30,0.3889999985694885,0.3917500078678131,0.38324999809265137,0.3855000138282776,226640000.0,-0.0012836805463366519,-1.1249981373586255,4.666613685130732,54.700871246817236,75.64006786937514,0.0055939757362966636,-0.0029893646485319447,-0.01736746386113791,-0.023719010358426718,16.414369274936064,0.008500009775161743,0.013084068287872175,0.0008374974131584167,-0.018345336847212013,0.020020331673528846,-0.008753919717026826,0.01042891454334366,0.011865263579897978,45.09804379889626,-15.756177443455869,0.009591417130185222,9,0.0038750022649765015,-0.004374995827674866,-0.03262500464916229,-0.03162500262260437,-0.018999993801116943,0,-0.022493551895956365,-1.5333471087516746,0.3894999921321869,1.8000063578348393,0.3917500078678131,-1.526297957775234,0.3930000066757202,-0.022493551895956365
3696,2013-10-01,0.38874998688697815,0.3912500143051148,0.3865000009536743,0.3894999921321869,226976000.0,-0.0006427035563747463,1.235274318411277,-0.21428814713896457,41.30433092496052,70.04424282217397,0.005173039598551088,-0.0012478455084050655,-0.01640652581121338,-0.023052607826947513,16.673199381613486,0.004750013351440485,0.012109162876599022,-0.0004000142216682434,-0.017330525256531337,0.01653049681319485,-0.00886526973909979,0.008065241295763304,0.011058359419004238,43.137167820971015,-12.733030603834862,0.008465255517431552,10,0.0041250139474868774,-0.00412498414516449,-0.024937495589256287,-0.031374990940093994,-0.01624998450279236,1,-0.02057874387135805,-1.1249981373586255,0.3889999985694885,-1.5333471087516746,0.3894999921321869,1.8000063578348393,0.3917500078678131,-0.02057874387135805
3697,2013-10-02,0.38850000500679016,0.3899999856948853,0.3847500085830689,0.3847500085830689,162036000.0,-0.0006430402279619107,-1.7999904632478239,-4.999960263847975,41.30433092496032,64.72369043712582,0.004045638089192727,0.00027645025223033137,-0.015417745860237808,-0.022634943895807114,16.917573174363085,0.005249977111816406,0.011081089945093547,-0.0014499962329864724,-0.016472439104934122,0.013572446638961178,-0.008961217668960297,0.006061225202987353,0.010314840406392356,45.65223025013216,-6.590676086312399,0.007511221435973836,10,0.003999993205070496,-0.0038750022649765015,-0.024187512695789337,-0.031125009059906006,-0.024749994277954046,2,-0.020592062057563032,1.235274318411277,0.38874998688697815,-1.1249981373586255,0.3889999985694885,-1.5333471087516746,0.3894999921321869,-0.020592062057563032
3698,2013-10-03,0.3844999969005585,0.3922500014305115,0.38275000452995295,0.38874998688697815,436768000.0,-0.010296031028781405,-1.451620097982644,-1.1333317438746255,28.571411193989718,58.731619840212666,0.006582289661166085,0.005420728719639223,-0.010710187711106933,-0.018369057748112205,17.344254947734893,0.009499996900558527,0.009405991325795171,-0.006000004708766882,-0.019178936499903654,0.00717892708236989,-0.012589470604335296,0.000589461186801532,0.013380957673392146,18.42097833213707,-27.923457128106815,0.0065894658955683956,10,0.005750000476837103,0.00012500584125513248,-0.017875000834465082,-0.027125000953674372,0.004500001668929998,3,-0.012353663426287631,-1.7999904632478239,0.38850000500679016,1.235274318411277,0.38874998688697815,-1.1249981373586255,0.3889999985694885,-0.012353663426287631
3699,2013-10-04,0.3897500038146973,0.3930000066757202,0.382999986410141,0.3840000033378601,246228000.0,0.013654114321089539,-1.5806389589614225,-1.3529444763895235,40.67799692278777,54.8861301251439,0.0006128993160368634,0.00165346305169356,-0.015217348257118679,-0.023403786481501154,17.628842224693475,0.010000020265579224,0.007251378774616568,-0.001637497544288602,-0.011558870564902235,0.008283875476325031,-0.006598184054595446,0.0033231889660182423,0.006920474755733541,68.29266165212482,24.342334293837368,0.004960686510306828,10,-0.00037500262260442563,-0.0051250010728836615,-0.02318751066923147,-0.032375007867813166,0.0024999976158141535,4,-0.021167409908670054,-1.451620097982644,0.3844999969005585,-1.7999904632478239,0.38850000500679016,1.235274318411277,0.38874998688697815,-0.021167409908670054
3700,2013-10-07,0.3897500038146973,0.39250001311302185,0.386249989271164,0.3882499933242798,169952000.0,0.0,-1.2727282579247075,0.2608713680042365,38.05313562200781,50.88131943523115,0.0004659386582095415,0.002697490435698835,-0.01441082878624883,-0.023286117338484902,18.343308212579622,0.006250023841857855,0.005149286211068305,-0.0022124975919722845,-0.01004004453236318,0.00561504934841861,-0.006126271062167732,0.001701275878223163,0.005806836832495332,68.29266165212482,27.10210827922903,0.003913773470195456,10,-0.00037500262260442563,-0.0051250010728836615,-0.024937510490417536,-0.032375007867813166,0.0032500028610228937,0,-0.04939064860863873,-1.5806389589614225,0.3897500038146973,-1.451620097982644,0.3844999969005585,-1.7999904632478239,0.38850000500679016,-0.04939064860863873
3701,2013-10-08,0.3865000009536743,0.3942500054836273,0.38350000977516174,0.38874998688697815,290712000.0,-0.008338685899200615,-1.6060695823685172,-1.499980131923969,25.892871397780695,45.56046755360939,0.0031014899029540577,0.006289657936061566,-0.010351265438046708,-0.01990820695370904,18.567854600830735,0.010749995708465576,0.0032921259068888764,-0.005475001037120841,-0.01326484359687996,0.002314841522638278,-0.009369922317000401,-0.0015800797572412817,0.00803229280413914,32.60866184992103,-2.2787669966533244,0.0038949212798795674,10,0.002250000834465027,-0.0018749982118606567,-0.022187501192092896,-0.02912500500679016,0.017250001430511475,1,-0.042690805031279755,-1.2727282579247075,0.3897500038146973,-1.5806389589614225,0.3897500038146973,-1.451620097982644,0.3844999969005585,-0.042690805031279755
3702,2013-10-09,0.3804999887943268,0.3892500102519989,0.3785000145435333,0.3889999985694885,275860000.0,-0.01552396415146895,1.3888791387822816,3.7778057406254555,22.480621587754456,39.81018692667392,0.007981216740924668,0.011936885292499588,-0.0037881490313301236,-0.013909681116792527,18.256820869641754,0.010749995708465576,0.0017155219121713916,-0.010862512886524178,-0.02017362684401336,-0.0015513989290349972,-0.015518069865268769,-0.006206955907779588,0.013750016689300537,12.698256515832137,-17.858122682596928,0.004655556978744588,10,0.00587502121925354,0.005000010132789612,-0.016249991953372955,-0.02412499487400055,0.025000005960464533,2,-0.02102493205187783,-1.6060695823685172,0.3865000009536743,-1.2727282579247075,0.3897500038146973,-1.5806389589614225,0.3897500038146973,-0.02102493205187783
3703,2013-10-10,0.3847500085830689,0.3857499957084656,0.3804999887943268,0.38324999809265137,223484000.0,0.011169566133783615,2.000017029972752,-0.17647161945634268,34.84852316178667,36.42601033142724,0.002943349816867724,0.0074589069060489455,-0.007438247591611491,-0.01812451321437375,17.54486102865999,0.005250006914138794,0.0001579694513820229,-0.006224992871284418,-0.015971657715852294,0.003521671973283458,-0.011098325293568356,-0.0013516604490004802,0.009499996900558416,39.682524664984214,6.42954691091915,0.0048733324222839415,10,0.001625001430511419,0.001124992966651861,-0.020500011742115076,-0.02837501466274267,0.019499987363815252,3,-0.054580889891517215,1.3888791387822816,0.3804999887943268,-1.6060695823685172,0.3865000009536743,-1.2727282579247075,0.3897500038146973,-0.054580889891517215
3704,2013-10-11,0.3815000057220459,0.38350000977516174,0.3774999976158142,0.3787499964237213,213704000.0,-0.008447050782381726,-1.2857159076072457,1.8333267106412736,35.384646421297646,34.27976312859173,0.00551966746724869,0.010166930103464478,-0.0037749091949561553,-0.014889798400049115,16.959409508039734,0.007250010967254694,-0.0015916025741200546,-0.008799995481967915,-0.019219616111206872,0.0016196251472710421,-0.014009805796587393,-0.0035901851673484364,0.011175000667572044,23.880634193122514,-11.033306356491952,0.005209810314619488,10,0.004374995827674866,0.004374995827674866,-0.01725000888109207,-0.025125011801719666,0.01299998164176941,4,0.01965922079934912,2.000017029972752,0.3847500085830689,1.3888791387822816,0.3804999887943268,-1.6060695823685172,0.3865000009536743,0.01965922079934912
3705,2013-10-14,0.3872500061988831,0.3872500061988831,0.3804999887943268,0.3804999887943268,166628000.0,0.01507208490326084,-1.0000000000000164,2.454543484150657,42.85714285714296,34.45229778772311,-0.0005639837067113462,0.0039915073936834244,-0.009132950023809983,-0.020414233518327662,15.659650122647301,0.00675001740455633,-0.0032314123020686925,-0.0026499956846236516,-0.012882044532965153,0.00758205316371785,-0.0077660201087944025,0.0024660287395470992,0.0036039991378783998,58.20897912415052,21.406129269626405,0.0051160244241707465,10,-0.001375004649162348,0.0010000020265578669,-0.023437507450580652,-0.03087501227855688,-0.0012499988079071045,0,0.01291154332237876,-1.2857159076072457,0.3815000057220459,2.000017029972752,0.3847500085830689,1.3888791387822816,0.3804999887943268,0.01291154332237876
3706,2013-10-15,0.3852500021457672,0.3894999921321869,0.3849999904632568,0.3872500061988831,208820000.0,-0.005164632720725537,-2.599961853445591,-0.29629613277232103,39.86929072140214,34.292848876216645,0.0009916157675374238,0.005381382695553771,-0.00681256226242799,-0.01828981516135031,14.145911892348618,0.004500001668930109,-0.004304796804099953,-0.004087500274181366,-0.014024511739089196,0.005849511190726464,-0.009056006006635309,0.0008810054582725768,-0.007750004529953003,64.58340059555002,25.918253578602105,0.004968505732453917,10,0.0006249994039535522,0.004749998450279236,-0.0208125039935112,-0.02887500822544098,-0.004999995231628418,1,0.020116818914437395,-1.0000000000000164,0.3872500061988831,-1.2857159076072457,0.3815000057220459,2.000017029972752,0.3847500085830689,0.020116818914437395
3707,2013-10-16,0.3899999856948853,0.3914999961853027,0.3869999945163727,0.38749998807907104,210072000.0,0.012329613296980124,-1.5714407356947913,-1.2499962747172442,47.90416725260002,36.4409328827289,-0.003937265178296567,-0.0001646305996770847,-0.011003052095848453,-0.022850574069528784,12.430984226542108,0.006249994039535467,-0.004745376404647728,0.0011624842882156927,-0.007431085120636116,0.009756053697067502,-0.0031343004162102117,0.005459268992641597,-0.012259988188743631,89.28563825937465,46.639075832835424,0.004296784704425898,10,-0.004124984145164545,1.4901161138336505e-08,-0.023124985396862086,-0.032874986529350336,-0.006749987602233942,2,0.03525645434268743,-2.599961853445591,0.3852500021457672,-1.0000000000000164,0.3872500061988831,-1.2857159076072457,0.3815000057220459,0.03525645434268743
3708,2013-10-17,0.390749990940094,0.3917500078678131,0.3869999945163727,0.3869999945163727,213324000.0,0.0019230904428684248,-1.5333428700855924,1.4999999999999667,51.55279227169032,37.649243477051414,-0.004143174005214467,-0.0015866780263902314,-0.011165254054349982,-0.02340108041024047,10.486971953877076,0.00475001335144043,-0.004746979104594318,0.002287490665912606,-0.0051539937750900155,0.009728975106915227,-0.001433251554588677,0.006008232886413889,-0.01245959348678588,92.98234239811272,45.683385879231494,0.0037207422205013034,10,-0.00487498939037323,-0.0007499903440475464,-0.02024998515844345,-0.0299999862909317,-0.011249989271163885,3,0.037747931303109494,-1.5714407356947913,0.3899999856948853,-2.599961853445591,0.3852500021457672,-1.0000000000000164,0.3872500061988831,0.037747931303109494
3709,2013-10-18,0.3952499926090241,0.3964999914169312,0.38850000500679016,0.3899999856948853,255068000.0,0.011516319317381729,1.0645114152441817,1.4000031789174197,57.0621335748947,39.76135436070551,-0.008695367409965515,-0.006374104480795617,-0.015093637519473846,-0.027637464672196188,9.200754255671505,0.007999986410141047,-0.004617807824293829,0.006762492656707808,-0.0007707242065158049,0.014295709519931421,0.0029958842250960016,0.010529101088319615,-0.01615201853084569,92.18750873114774,42.767352210788175,0.0037666084316118073,10,-0.008249998092651423,-0.005249992012977656,-0.022874988615512903,-0.032624989748001154,-0.0074999928474426825,4,0.022770407352702193,-1.5333428700855924,0.390749990940094,-1.5714407356947913,0.3899999856948853,-2.599961853445591,0.3852500021457672,0.022770407352702193
3710,2013-10-21,0.3962500095367432,0.4002499878406525,0.3950000107288361,0.4000000059604645,195008000.0,0.0025300871509650324,1.470600610076721,-0.7142840923927438,58.33334989016201,43.3658519709701,-0.009696037111370959,-0.007336798947915779,-0.01532938112156551,-0.028441217016925313,8.97261464212882,0.005249977111816406,-0.0037187265459314167,0.007500009238720018,-0.0007350275804848261,0.015735046057924862,0.003382490829117568,0.011617527648322468,-0.015759874071464564,73.77062956195483,22.582654846325468,0.004117518409602433,10,-0.007375016808509882,-0.006250008940696772,-0.02387500554323202,-0.03362500667572027,-0.005250006914138794,0,-0.0044164596361117026,1.0645114152441817,0.3952499926090241,-1.5333428700855924,0.390749990940094,-1.5714407356947913,0.3899999856948853,-0.0044164596361117026
3711,2013-10-22,0.3942500054836273,0.3964999914169312,0.390749990940094,0.3962500095367432,179452000.0,-0.005047328719194555,3.6000596054120115,0.5333349227920658,56.14972409783558,47.10686336097911,-0.007242735916814402,-0.0054799263655394,-0.012475872825395307,-0.026190717065686764,8.447676145751132,0.005750000476837214,-0.003528910771812277,0.005412505567073844,-0.003024998884125496,0.013850010018273184,0.0011937533414741464,0.009631257792673542,-0.011783884780811271,54.71709147180789,2.712024101158349,0.004218752225599681,10,-0.005375012755393982,-0.004250004887580872,-0.019687511026859283,-0.0298750102519989,-0.0017499923706054688,1,-0.020925803368172513,1.470600610076721,0.3962500095367432,1.0645114152441817,0.3952499926090241,-1.5333428700855924,0.390749990940094,-0.020925803368172513
3712,2013-10-23,0.38749998807907104,0.3935000002384186,0.386249989271164,0.3935000002384186,252216000.0,-0.017121159950970744,1.4166654249057318,2.999999999999917,53.030289346980894,49.12705960377847,0.0006757115934572511,0.0008821444811537571,-0.004973486924141068,-0.019218928229513432,7.378223239106177,0.008000016212463323,-0.003426605948405159,-0.0010625109076499717,-0.009284554470327167,0.007159532655027223,-0.005173532688988569,0.0030485108736886257,-0.003255480662471333,8.928563825936992,-45.369731849316906,0.004111021781338592,10,0.0013750046491622925,0.002500012516975403,-0.012749992311000824,-0.023124992847442627,0.0024999976158142645,2,-0.01870962938830556,3.6000596054120115,0.3942500054836273,1.470600610076721,0.3962500095367432,1.0645114152441817,0.3952499926090241,-0.01870962938830556
3713,2013-10-24,0.3847500085830689,0.3910000026226044,0.3840000033378601,0.38850000500679016,236436000.0,-0.007096721498326852,-1.6666628822497813,0.6249981373586163,44.68086185687296,50.1599724299535,0.003828275116089963,0.0032473037687579254,-0.0019792099370923855,-0.016268900302708778,6.466725607364652,0.006999999284744318,-0.0027219389604103417,-0.0034624904394149336,-0.011709140443255328,0.004784159564425461,-0.007585815441335131,0.0006608345625052636,0.015499979257583618,4.615421295201322,-45.933457764203006,0.004123325001920207,10,0.005624979734420721,0.005249992012977545,-0.0025625154376030523,-0.020375013351440485,0.009000003337860052,3,-0.003898662656153462,1.4166654249057318,0.38749998807907104,3.6000596054120115,0.3942500054836273,1.470600610076721,0.3962500095367432,-0.003898662656153462
3714,2013-10-25,0.3810000121593475,0.3869999945163727,0.3797500133514404,0.3867500126361847,330492000.0,-0.009746579181457715,1.3200072479662956,1.5333349227920807,41.3793265444782,49.99577061743519,0.008381268792188035,0.006669817442743364,0.001895950850762551,-0.012214885088339067,6.138668840452411,0.0072499811649323065,-0.001336984195497215,-0.0067874878644944014,-0.01561071340697684,0.0020357376779880365,-0.011199100635735593,-0.0023758750932532102,0.018924975991249204,6.097562748504397,-40.46332582858292,0.004411612771241211,10,0.008999988436698969,0.008624985814094599,0.003624990582466181,-0.01587501168251032,0.0124999880790711,4,-0.00393703528227185,-1.6666628822497813,0.3847500085830689,1.4166654249057318,0.38749998807907104,3.6000596054120115,0.3942500054836273,-0.00393703528227185
3715,2013-10-28,0.3802500069141388,0.3822500109672545,0.375,0.3804999887943268,394024000.0,-0.001968517641135925,2.8666454740524627,0.04347510599259824,43.52332886350431,50.40177485544655,0.008978038932270505,0.007094418867615859,0.0027166287318389215,-0.01119806169760662,6.698715246866758,0.007250010967254528,-0.0007090397757600897,-0.007099993526935577,-0.016517779048086323,0.002317791994215168,-0.011808886287510978,-0.002391100766360177,0.018867982244491655,24.418646558176864,-22.91952702428411,0.004708892760575373,10,0.007374987006187439,0.007374987006187439,0.007499992847442627,-0.015125006437301636,0.018749982118606567,0,0.01972384670892624,1.3200072479662956,0.3810000121593475,-1.6666628822497813,0.3847500085830689,1.4166654249057318,0.38749998807907104,0.01972384670892624
3716,2013-10-29,0.3807500004768372,0.3815000057220459,0.3762499988079071,0.3797500133514404,387952000.0,0.0013149074388085769,3.200009536752259,-4.000238435861197,50.29241111420178,50.667135284513414,0.008686019469088535,0.006286677644166794,0.002488002809132639,-0.011505457029427124,7.289027256992811,0.005250006914138794,0.00019066078920659812,-0.006200000643730108,-0.016037627635433427,0.0036376263479732107,-0.011118814139581767,-0.0012811871478784487,0.016920909332275413,31.081083258022364,-19.786239043801952,0.004918813495851673,10,0.006874993443489019,0.006874993443489019,0.007937498390674536,-0.015625000000000056,0.011750012636184637,1,0.026920557144925805,2.8666454740524627,0.3802500069141388,1.3200072479662956,0.3810000121593475,-1.6666628822497813,0.3847500085830689,0.026920557144925805
3717,2013-10-30,0.3804999887943268,0.3837499916553497,0.37724998593330383,0.38199999928474426,204032000.0,-0.0006566295001899647,1.6000047683761651,-1.5000298027059191,44.51610670378815,49.885281332524286,0.008321875254994338,0.0062258190678813885,0.00301207198692216,-0.011058353652779684,8.06508642057524,0.006500005722045843,0.00042247179507448607,-0.006050011515617348,-0.016265582004093226,0.00416555897285853,-0.011157796759855287,-0.0009422262713794094,0.015810666426239073,34.3749243300531,-17.16747170468713,0.00510778524423795,10,0.007125005125999451,0.007125005125999451,0.009625010192394257,-0.015374988317489624,0.00625002384185791,2,0.031537515563979435,3.200009536752259,0.3807500004768372,2.8666454740524627,0.3802500069141388,1.3200072479662956,0.3810000121593475,0.031537515563979435
3718,2013-10-31,0.3797500133514404,0.3837499916553497,0.3790000081062317,0.3810000121593475,293368000.0,-0.0019710261891540126,-2.4545218098077393,0.8333267106413415,47.586217102342374,48.83240172446291,0.00821087370290724,0.0069584553922137915,0.004089456732754293,-0.010005868616644764,8.511858769373996,0.0047499835491179865,0.0009512615964638593,-0.006562487781047899,-0.01719123849632187,0.0040662629342260725,-0.011876863138684912,-0.0012481124234108854,0.015282002555891516,39.583462683749566,-14.819407797411067,0.005314375357636998,10,0.007874980568885859,0.007874980568885859,0.010374985635280665,-0.014625012874603216,0.0004999935626984198,3,0.02699136796068813,1.6000047683761651,0.3804999887943268,3.200009536752259,0.3807500004768372,2.8666454740524627,0.3802500069141388,0.02699136796068813
3719,2013-11-01,0.3815000057220459,0.38324999809265137,0.3787499964237213,0.3817499876022339,206136000.0,0.004608274678284285,1.769229358471188,0.19998569487161147,41.085267019674184,46.915948072186495,0.004811289928240425,0.004805061525603727,0.002629483227043816,-0.011392202355428982,8.873144934280806,0.004500001668930054,0.0007884726288523991,-0.004399995505809773,-0.015107097795551583,0.006307106783932037,-0.009753546650680678,0.0009535556390611322,0.012330089230846053,74.28585052503274,19.523193708747314,0.005353551144870908,11,0.004249989986419678,0.0061249881982803345,0.00862499326467514,-0.01637500524520874,0.007499992847442627,4,0.03211010751021637,-2.4545218098077393,0.3797500133514404,1.6000047683761651,0.3804999887943268,3.200009536752259,0.3807500004768372,0.03211010751021637
3720,2013-11-04,0.37049999833107,0.38275000452995295,0.3697499930858612,0.38275000452995295,410264000.0,-0.028833570710324774,1.1224497739890429,49.00357653791086,32.121203363870364,44.24611243507923,0.01315826688805033,0.01506115593280094,0.013797667996705398,-0.00021654635337525763,9.659109884237589,0.013000011444091741,5.4373904934679196e-05,-0.014437502622604292,-0.026989366573936358,-0.0018856386712722273,-0.020713434598270297,-0.008161570646938288,0.022200290924648425,5.35718087031347,-46.17364505600612,0.006275931975666026,11,0.01112499833106989,0.014499992132186834,0.019250005483627264,-0.005374997854232844,0.01475000381469721,0,0.062078278032261514,1.769229358471188,0.3815000057220459,-2.4545218098077393,0.3797500133514404,1.6000047683761651,0.3804999887943268,0.062078278032261514
3721,2013-11-05,0.3700000047683716,0.37174999713897705,0.3642500042915344,0.3682500123977661,422368000.0,-0.0013495102967628902,1.8571525885558584,-0.14285644775959763,22.972999096264857,40.90641351833301,0.011014994837884706,0.01503234673102155,0.014439318773283749,0.00046595554905110026,11.20515512507312,0.007499992847442627,-0.001467676314184152,-0.01411249637603762,-0.02829502093365871,7.002818158347024e-05,-0.021203758654848137,-0.0070212340972271026,0.02086426079375825,29.48720104048389,-16.554576109942154,0.007091262278810532,11,0.007624998688697815,0.012249991297721863,0.01874999701976776,-0.004875004291534424,0.007750004529953003,1,0.0783783348395588,1.1224497739890429,0.37049999833107,1.769229358471188,0.3815000057220459,-2.4545218098077393,0.3797500133514404,0.0783783348395588
3722,2013-11-06,0.3725000023841858,0.37275001406669617,0.3662500083446503,0.3700000047683716,198044000.0,0.006756750225933805,3.333306842565329,1.4285762942779292,26.451623323186652,38.88094257014565,0.00688781558978202,0.012545494235580157,0.012266078821828619,-0.0018910287548951077,11.919254217019617,0.006500005722045843,-0.0032578895004098385,-0.011212499439716361,-0.026249533765738242,0.0038245348863055195,-0.0187310166027273,-0.003693982276705421,0.01570283705088449,42.307709942214146,2.112570216370976,0.007518517163010938,11,0.0031249970197677612,0.009749993681907654,0.016249999403953552,-0.007375001907348633,0.0029999911785126288,2,0.05369130362637864,1.8571525885558584,0.3700000047683716,1.1224497739890429,0.37049999833107,1.769229358471188,0.3815000057220459,0.05369130362637864
3723,2013-11-07,0.3637500107288361,0.3722499907016754,0.3630000054836273,0.3712500035762787,553076000.0,-0.02348991033381309,-1.0555515083280904,-2.999999999999978,13.372099470488948,35.76902845081351,0.013796546010460875,0.02070300630595917,0.02124788950921669,0.006988473197115985,12.784089749512855,0.009499996900558472,-0.005199710186444273,-0.018912491202354387,-0.03638070920703629,-0.0014442731976724854,-0.027646600204695337,-0.010178382200013436,0.02205754519188058,3.7037309577810382,-28.678977377591234,0.00873410900234095,11,0.00962498784065241,0.017874985933303777,0.024812489748001043,0.0013749897480010431,0.012249976396560558,3,0.06323024392841692,3.333306842565329,0.3725000023841858,1.8571525885558584,0.3700000047683716,1.1224497739890429,0.37049999833107,0.06323024392841692
3724,2013-11-08,0.3889999985694885,0.3902499973773956,0.3734999895095825,0.375,734532000.0,0.06941577208495375,1.0303044533711019,-1.8666682561253902,44.60965356604418,35.889731195540165,-0.011397917398226931,-0.004170094416981018,-0.003447914018442355,-0.018159500363370717,12.224603933365891,0.02649998664855946,-0.0059962134991541904,0.005962496995925881,-0.011721325601068033,0.023646319592919796,-0.0028794143025710484,0.01480440829442281,-0.025999993085861206,95.41284704678056,65.44545780121119,0.008841911298496945,11,-0.01237499713897705,-0.007375001907348633,-0.0015624985098838806,-0.023874998092651367,-0.01124998927116394,4,-0.022493551895956365,-1.0555515083280904,0.3637500107288361,3.333306842565329,0.3725000023841858,1.8571525885558584,0.3700000047683716,-0.022493551895956365
3725,2013-11-11,0.3922500014305115,0.3932499885559082,0.3867500126361847,0.38749998807907104,297624000.0,0.008354763169600377,-1.080004196191003,0.33928670262813937,48.54014201577828,35.69503462904866,-0.014267044221972336,-0.007406014121799975,-0.0060784224162315215,-0.021127883332069608,12.363780286005785,0.006499975919723511,-0.006053146470519022,0.00896250009536742,-0.009109190319139093,0.027034190509873934,-7.334511188583637e-05,0.017998345302620677,-0.029249995946884155,96.69425558683022,66.97179441816883,0.00903584520725326,11,-0.014125004410743713,-0.010625004768371582,-0.005249999463558197,-0.027125000953674316,-0.009250015020370483,0,-0.008285539449765178,1.0303044533711019,0.3889999985694885,-1.0555515083280904,0.3637500107288361,3.333306842565329,0.3725000023841858,-0.008285539449765178
3726,2013-11-12,0.3930000066757202,0.3962500095367432,0.38850000500679016,0.39399999380111694,316032000.0,0.0019120592542345438,1.81817393660251,-0.2105230136023691,54.40001907350452,36.79324711457271,-0.014635753459294354,-0.007953414427037064,-0.006195504334019997,-0.021581064908697156,13.0434337616208,0.0077500045299530584,-0.005566601296146112,0.009325005114078522,-0.009249236788012982,0.027899247016170026,3.788416303279751e-05,0.018612126065124246,-0.028790001869201665,90.22555649668126,55.48214119464407,0.009287120951045742,11,-0.013374999165534973,-0.011375010013580322,-0.006000004708766937,-0.027875006198883057,-0.008500009775161688,1,-0.019720112972791415,-1.080004196191003,0.3922500014305115,1.0303044533711019,0.3889999985694885,-1.0555515083280904,0.3637500107288361,-0.019720112972791415
3727,2013-11-13,0.4037500023841858,0.4037500023841858,0.3912500143051148,0.3919999897480011,332792000.0,0.02735367818285006,1.1276552572508243,-11.750163914883471,63.475181202458856,38.5586875701412,-0.024295875430909664,-0.018572708494427215,-0.01628744451048647,-0.03184895885838801,14.014779347525131,0.01249998807907099,-0.004861052591630943,0.019387499988079093,-0.0010925739294441184,0.039867573905602305,0.009147463029317515,0.02962753694684067,-0.03761759729385378,100.0,58.907341887338646,0.010240036958761595,11,-0.020374998450279236,-0.020374998450279236,-0.01706250011920929,-0.03862500190734863,-0.011500000953674316,2,-0.06439626732465276,1.81817393660251,0.3930000066757202,-1.080004196191003,0.3922500014305115,1.0303044533711019,0.3889999985694885,-0.06439626732465276
3728,2013-11-14,0.4054999947547913,0.4079999923706055,0.4022499918937683,0.4025000035762787,307980000.0,0.004334346403149558,-2.2857009051353763,0.2553181235970778,67.88321136126231,41.53623694142877,-0.024595599783488076,-0.02019649381006211,-0.017377716111355912,-0.03314169726727767,15.133233686427406,0.005750000476837214,-0.004476940965321918,0.020399992167949743,-0.0020190984944227774,0.042819082830322264,0.00919044683676351,0.031609537499135976,-0.036358181880951024,92.75363070001762,45.28312699765757,0.011209545331186246,11,-0.01999999582767492,-0.01999999582767492,-0.019562490284442957,-0.04037499427795416,-0.011000007390976008,3,-0.07398274125807103,1.1276552572508243,0.4037500023841858,1.81817393660251,0.3930000066757202,-1.080004196191003,0.3922500014305115,-0.07398274125807103
3729,2013-11-15,0.40424999594688416,0.4074999988079071,0.4002499878406525,0.4070000052452088,450332000.0,-0.0030826111567844316,2.866676203418896,-0.9166724615797279,67.39130998153976,45.45513767672537,-0.022103570305831433,-0.01922325216534837,-0.015420563356860373,-0.03140513668505107,15.424357931369078,0.007250010967254583,-0.0037444779866005473,0.018699993193149578,-0.004906759495286461,0.04230674588158562,0.006896616848931558,0.030503369537367597,-0.031222365123367346,82.35294117647037,30.646028091684073,0.01180337634421802,11,-0.01874999701976776,-0.01874999701976776,-0.018124990165233612,-0.039124995470047,-0.008749991655349731,4,-0.06988252097644887,-2.2857009051353763,0.4054999947547913,1.1276552572508243,0.4037500023841858,1.81817393660251,0.3930000066757202,-0.06988252097644887
3730,2013-11-18,0.3944999873638153,0.39899998903274536,0.3935000002384186,0.3955000042915344,316948000.0,-0.02411875987835488,-2.666669978045558,0.363641289623401,58.78593847655017,49.43435316342374,-0.009600768821767303,-0.010130467467712567,-0.00526360361101208,-0.021168429201665284,14.881699345131455,0.010749995708465576,-0.003266280978779512,0.00903748571872709,-0.01441474173614099,0.03248971317359517,-0.0026886280087069503,0.02076359944616113,-0.017975120385589627,30.769160231143815,-22.57408835048149,0.011726113727434054,11,-0.008999988436698914,-0.008999988436698914,-0.008624985814094543,-0.02937498688697815,-0.0027499794960021973,0,-0.04245875437771196,2.866676203418896,0.40424999594688416,-2.2857009051353763,0.4054999947547913,1.1276552572508243,0.4037500023841858,-0.04245875437771196
3731,2013-11-19,0.386000007390976,0.39399999380111694,0.3855000138282776,0.390500009059906,206716000.0,-0.02154621101419818,-2.0909081057063434,4.499925495455167,53.17920409473911,52.4040843602629,0.0015728971912261636,-0.002403474374812309,0.0032950445354130165,-0.012238211679317601,15.042093748205637,0.00899997353553772,-0.0028240680896308157,0.0009500056505203913,-0.022138832778987927,0.02403884408002871,-0.01059441356423374,0.012494424865274523,-0.00632762787351232,2.222195731243966,-51.30954502617792,0.011544419214754154,11,-0.0005000084638596136,-0.0005000084638596136,0.001062497496604864,-0.02087500691413885,0.007999986410140936,1,-0.007772074931066797,-2.666669978045558,0.3944999873638153,2.866676203418896,0.40424999594688416,-2.2857009051353763,0.4054999947547913,-0.007772074931066797
3732,2013-11-20,0.3802500069141388,0.3872500061988831,0.3795000016689301,0.386249989271164,204776000.0,-0.014896374007094537,-1.066669845584117,1.3333289181761274,50.27322066204186,56.50420893710211,0.00954120556195942,0.002925519592333614,0.008828560616960246,-0.006110992183386177,16.16340870484428,0.007750004529953003,-0.0010412280272147911,-0.004437495768070232,-0.02759193420148548,0.018716942665345015,-0.016014714984777856,0.007139723448637392,0.02774998545646673,2.631598210186765,-50.48898950098891,0.01157721921670763,11,0.0104999840259552,0.0052499920129776,0.007687494158744812,-0.015125006437301636,0.018999993801116888,2,0.011176830793271808,-2.0909081057063434,0.386000007390976,-2.666669978045558,0.3944999873638153,2.866676203418896,0.40424999594688416,0.011176830793271808
3733,2013-11-21,0.38324999809265137,0.3840000033378601,0.3790000081062317,0.3807500004768372,213568000.0,0.007889523008450583,1.499992549434502,-0.41666749451137636,50.94339258884149,57.20795771741293,0.010726145879463023,-0.0002030194428271903,0.005650540659621117,-0.008708498440609502,17.009492729951457,0.004999995231628418,0.001356915296849004,-0.0013625040650367959,-0.024525805810986845,0.021800797680913253,-0.01294415493801182,0.010219146807938229,0.024179994463920662,14.912250431610968,-34.063321867615116,0.01158165087297501,11,0.010250002145767212,0.002250000834465027,0.004687502980232239,-0.01812499761581421,0.01725000143051153,3,0.023483374775345345,-1.066669845584117,0.3802500069141388,-2.0909081057063434,0.386000007390976,-2.666669978045558,0.3944999873638153,0.023483374775345345
3734,2013-11-22,0.3795000016689301,0.3837499916553497,0.3787499964237213,0.3837499916553497,158668000.0,-0.009784726529378118,1.352944476389528,-1.6999976158119285,55.2631633984012,57.95496009325993,0.014513055109840411,0.0036141367047927697,0.009094667724790728,-0.004589703978599979,17.29147234498211,0.0049999952316283625,0.0035593761774492805,-0.005037499964237135,-0.028259690701873563,0.018184690773399292,-0.01664859533305535,0.0065735954045810785,0.026792791509628322,3.7037309577810382,-48.69122196645018,0.011611095368818216,11,0.013874992728233282,0.005999997258186285,0.008437499403953497,-0.014375001192092951,0.0169999897480011,4,0.03952565383114526,1.499992549434502,0.38324999809265137,-1.066669845584117,0.3802500069141388,-2.0909081057063434,0.386000007390976,0.03952565383114526
3735,2013-11-25,0.3877499997615814,0.3882499933242798,0.3795000016689301,0.3795000016689301,248208000.0,0.021739125313228636,-1.1212105886772974,-1.9411805954869035,59.51742901530195,58.52356119790408,0.00621072774825937,-0.004263777447852668,0.0006203007125122895,-0.012463096393452944,16.781993156709028,0.008749991655349676,0.0076986126111673325,0.002837498486042034,-0.020335345040428332,0.0260103420125124,-0.008748923277193121,0.014423920249277189,0.016890225611686793,59.01642547952434,3.5699698339702834,0.011586421763235183,11,0.00562499463558197,-0.002250000834465027,0.0007499977946281433,-0.022624999284744263,0.0040000081062316895,0,0.019987116788441783,1.352944476389528,0.3795000016689301,1.499992549434502,0.38324999809265137,-1.066669845584117,0.3802500069141388,0.019987116788441783
3736,2013-11-26,0.3910000026226044,0.3952499926090241,0.3894999921321869,0.3919999897480011,753176000.0,0.008381696616431622,-1.8749944120759043,-0.12121058867727641,59.8404306754827,58.11970002824006,0.0029582846510792238,-0.007068930755531888,-0.0028612291149650027,-0.015285829204921775,16.21850630995723,0.0074999928474426825,0.00872999303737193,0.005575001239776667,-0.017663516462691875,0.02881351894224521,-0.006044257611457604,0.017194260091010938,0.012086809013690969,74.24247897581144,16.426270002697336,0.011619258851234283,11,0.0023749917745589655,-0.005500003695488032,-0.001562505960464533,-0.025875002145767267,0.006000012159347479,1,0.001918171969764959,-1.1212105886772974,0.3877499997615814,1.352944476389528,0.3795000016689301,1.499992549434502,0.38324999809265137,0.001918171969764959
3737,2013-11-27,0.39250001311302185,0.39375001192092896,0.3882499933242798,0.390749990940094,181272000.0,0.003836343939529918,1.5882319942218825,-1.7500447040592257,66.5706121175768,57.973855667830556,-0.00034124295013104877,-0.008035835869907526,-0.004692943096081703,-0.01637345181647265,15.992471673658343,0.00550001859664917,0.009275232499608044,0.006475010514259361,-0.016847607202819526,0.029797628231338247,-0.0051862983442800825,0.018136319372798804,0.009126589610519098,83.33345374678468,17.901043466335793,0.011661308858539457,11,0.0006249845027923584,-0.0070000141859054565,-0.003062516450881958,-0.027375012636184692,0.010999977588653564,2,0.00382160672097398,-1.8749944120759043,0.3910000026226044,-1.1212105886772974,0.3877499997615814,1.352944476389528,0.3795000016689301,0.00382160672097398
3738,2013-11-29,0.3899999856948853,0.3935000002384186,0.38749998807907104,0.39250001311302185,116964000.0,-0.0063694963939189275,1.6666710818239014,-1.4285689957595773,50.78123981366107,56.128292315844035,-0.0003029727506067559,-0.004984069315496387,-0.002504092597119867,-0.013547231107506497,15.723824573071301,0.006000012159347534,0.00925060899022756,0.003462484478950534,-0.019729656955501162,0.02665462591340223,-0.008133586238275314,0.015058555196176382,0.01025402065066644,68.18176892176989,6.27145211548072,0.011596070717225841,11,-0.001124992966651972,-0.004499986767768915,-0.0005624890327454168,-0.02487498521804815,0.019000023603439276,4,0.02371798810168957,1.5882319942218825,0.39250001311302185,-1.8749944120759043,0.3910000026226044,-1.1212105886772974,0.3877499997615814,0.02371798810168957
3739,2013-12-02,0.39375001192092896,0.3964999914169312,0.3877499997615814,0.38850000500679016,373872000.0,0.009615452214343012,-1.592583435249671,-2.099979734643078,51.16279821943924,55.281276731720595,-0.006368801921096734,-0.00818916307161155,-0.006415302711235138,-0.017025782387776967,15.521826123159604,0.008749991655349787,0.007601887862047296,0.006600010395050038,-0.01667884417400478,0.029878864964104856,-0.005039416889477399,0.018239437679577475,0.005213753829312995,83.82364026822073,25.226284245491286,0.011639427284527413,12,-0.006125018000602722,-0.008250012993812561,-0.003562517464160919,-0.013750016689300537,0.0,0,0.01714282513746168,1.6666710818239014,0.3899999856948853,1.5882319942218825,0.39250001311302185,-1.8749944120759043,0.3910000026226044,0.01714282513746168
3740,2013-12-03,0.3935000002384186,0.39899998903274536,0.3910000026226044,0.39375001192092896,290560000.0,-0.000634950285564928,-2.047609856892318,-0.04762121014299419,50.39061972493405,54.97143402396449,-0.007013053092561838,-0.006458848623068447,-0.006211811248165056,-0.016506984995821927,14.24382331299483,0.007999986410140936,0.005311644274943128,0.005199998617172241,-0.01685590621624894,0.02725590345059342,-0.005827953799538377,0.01622795103388286,-0.014750003814697266,52.174014450237905,-2.3225123579223634,0.0110279524167106,12,-0.004625007510185242,-0.008000001311302185,-0.0036875009536743164,-0.012500002980232239,-0.000250011682510376,1,0.007623865760342907,-1.592583435249671,0.39375001192092896,1.6666710818239014,0.3899999856948853,1.5882319942218825,0.39250001311302185,0.007623865760342907
3741,2013-12-04,0.39899998903274536,0.3997499942779541,0.3914999961853027,0.39250001311302185,493176000.0,0.013977099850049246,1.0625030268035232,-25.998688759089283,45.9574377423498,54.49190258844315,-0.011706088608104015,-0.01019767514886466,-0.01174372627760012,-0.021691501703275162,12.36064677053782,0.008249998092651423,0.00309956920281107,0.009249988198280323,-0.011515615178071315,0.03001559157463196,-0.0011328134898955233,0.01963278988645617,-0.019844992756843594,93.87751130054836,43.27231037201102,0.010382801688175824,12,-0.009749993681907654,-0.013499990105628967,-0.011374995112419128,-0.014374986290931702,-0.014999985694885254,2,-0.018170379358925848,-2.047609856892318,0.3935000002384186,-1.592583435249671,0.39375001192092896,1.6666710818239014,0.3899999856948853,-0.018170379358925848
3742,2013-12-05,0.39250001311302185,0.3997499942779541,0.3919999897480011,0.3997499942779541,271812000.0,-0.01629066691325165,1.1379378383600047,-1.1153858498049087,39.76379671160786,53.249725268750524,-0.0036718445267639455,-0.002237227283138299,-0.0053679838839006955,-0.014942582366783363,10.576993538014971,0.007750004529953003,0.001970339224806106,0.0017500117421150319,-0.017379733333159175,0.02087975681738924,-0.007814860795522072,0.011314884279752135,-0.012521216917038003,40.81651023496382,-4.273075549417648,0.009564872537637116,12,-0.003250017762184143,-0.0070000141859054565,-0.004875019192695618,-0.007875010371208191,0.0034999847412109375,3,0.011464972021884456,1.0625030268035232,0.39899998903274536,-2.047609856892318,0.3935000002384186,-1.592583435249671,0.39375001192092896,0.011464972021884456
3743,2013-12-06,0.3867500126361847,0.3972499966621399,0.3857499957084656,0.3972499966621399,281000000.0,-0.014649682254103347,1.190479704587578,1.4482774212908345,37.132368731762476,51.23519252801288,0.002935548475783145,0.0056119521942537,0.00022870349575881965,-0.008942612760545365,8.09839224195409,0.011500000953674316,0.0018116230596303406,-0.005149988830089547,-0.019650800839169702,0.009350823178990608,-0.012400394834629624,0.0021004171744505307,-0.005980368516922019,7.142978785001766,-31.860220421186995,0.007250406004540086,12,0.0028749853372573853,-0.0012500137090682983,0.0008749812841415405,-0.0021250098943710327,0.013499975204467829,4,0.043309573414926916,1.1379378383600047,0.39250001311302185,1.0625030268035232,0.39899998903274536,-2.047609856892318,0.3935000002384186,0.043309573414926916
3744,2013-12-09,0.3802500069141388,0.3880000114440918,0.3795000016689301,0.3867500126361847,385220000.0,-0.016806736935159328,-1.124998137358641,0.6190491057870522,38.99615676708164,48.955051167099505,0.010675805593246879,0.012040122914112106,0.006569240332047532,-0.002203946974575377,8.600548511290606,0.008500009775161688,0.002265629812104042,-0.011212494969367992,-0.026583579209779884,0.0041585892710439,-0.018898037089573938,-0.003526952849162046,0.019499987363815308,3.7037309577804995,-34.83980880139295,0.007685542120205938,12,0.009374991059303284,0.0052499920129776,0.007374987006187439,0.004374995827674866,0.021249979734420832,0,0.07560815742648397,1.190479704587578,0.3867500126361847,1.1379378383600047,0.39250001311302185,1.0625030268035232,0.39899998903274536,0.07560815742648397
3745,2013-12-10,0.3889999985694885,0.390749990940094,0.3797500133514404,0.3802500069141388,524268000.0,0.023011154493747243,-1.2564105699133294,-1.346151377324579,52.30768454851101,48.11807937521377,0.0023711218131293177,0.0031981351638497024,-0.0022257136914922704,-0.010538229392351162,9.040399070513178,0.01099997758865362,0.0026838755321310637,-0.0023000031709671243,-0.01770471357192749,0.01310470722999324,-0.010002358371447306,0.005402352029513058,0.010344995856285122,46.913582063851905,3.6196689090405414,0.007702355200480179,12,0.0006249994039535522,-0.0034999996423721313,-0.002312503755092621,-0.004374995827674866,0.010749995708465576,1,0.012210831282540191,-1.124998137358641,0.3802500069141388,1.190479704587578,0.3867500126361847,1.1379378383600047,0.39250001311302185,0.012210831282540191
3746,2013-12-11,0.3852500021457672,0.3902499973773956,0.3844999969005585,0.3897500038146973,414156000.0,-0.009640093669695537,1.0909135243214558,-0.5142863954823106,53.968248712114416,46.71781677460684,0.005833120439956763,0.006680250891087147,0.0014428779082245047,-0.0063861174413173405,9.156989576809787,0.005750000476837047,0.0029078346807724365,-0.005662499368190743,-0.02127564219121686,0.009950643454835373,-0.013469070779703829,0.0021440720433223426,0.013698092424869579,28.39507444696416,-19.214419353016872,0.00780657141151306,12,0.004374995827674866,0.00024999678134918213,-0.0019375085830688477,-0.0006249994039535522,0.01600000262260437,2,0.020765701143627746,-1.2564105699133294,0.3889999985694885,-1.124998137358641,0.3802500069141388,1.190479704587578,0.3867500126361847,0.020765701143627746
3747,2013-12-12,0.3777500092983246,0.386000007390976,0.37700000405311584,0.3840000033378601,258724000.0,-0.019467859326850467,-1.3225801489730846,1.3888870492400238,45.92593573738643,46.17833854390965,0.012315946638483122,0.01278817319304243,0.008780695864510857,0.0014844446687402035,8.785729818967859,0.009000003337860163,0.0017992361549866165,-0.01186249256134031,-0.027303779510489068,0.0035787943878084483,-0.01958313603591466,-0.0041418490867659585,0.020809123414278097,3.7037309577807638,-46.057189328359044,0.007720643474574379,12,0.010624989867210388,0.007749989628791809,0.002187490463256836,0.00562499463558197,0.023000001907348633,3,0.016545318029627554,1.0909135243214558,0.3852500021457672,-1.2564105699133294,0.3889999985694885,-1.124998137358641,0.3802500069141388,0.016545318029627554
3748,2013-12-13,0.3754999935626984,0.3812499940395355,0.375,0.3785000145435333,184588000.0,-0.00595636182724546,-2.1249906867931276,0.4800038147008947,46.96969286469663,45.71243794893826,0.013737478693133076,0.013360422271109063,0.01096799958033412,0.004095708027587575,8.067913640951403,0.0062499940395355225,0.0002675741731782977,-0.012612508237361875,-0.027368836649133255,0.0021438201744095053,-0.019990672443247537,-0.005234344031476212,0.022196774003524766,3.174564128958387,-50.2471835964998,0.007378164205885682,12,0.011875003576278631,0.010000005364417974,0.0034375041723250788,0.007875010371208135,0.023750007152557262,4,0.054593887198326696,-1.3225801489730846,0.3777500092983246,1.0909135243214558,0.3852500021457672,-1.2564105699133294,0.3889999985694885,0.054593887198326696
3749,2013-12-16,0.3759999871253967,0.3792499899864197,0.3754999935626984,0.3757500052452088,237620000.0,0.0013315408023162334,-8.99992052769743,-0.08332671064130602,39.914159137641505,44.54838677257242,0.011683504937464562,0.011210248739314532,0.01024056167205084,0.003943578066636977,7.584653283560735,0.003749996423721258,-0.0021250385885503986,-0.010700014233589239,-0.024316567460148653,0.0029165389929701746,-0.017508290846868946,-0.003891737620309532,0.02033497438685311,6.349128257915717,-44.44964291142478,0.006808276613279699,12,0.011375010013580378,0.014750003814697321,0.001500010490417536,0.00675001740455633,0.013000011444091852,0,0.0644946849617003,-2.1249906867931276,0.3754999935626984,-1.3225801489730846,0.3777500092983246,1.0909135243214558,0.3852500021457672,0.0644946849617003
3750,2013-12-17,0.3777500092983246,0.3787499964237213,0.3725000023841858,0.3757500052452088,274104000.0,0.004654314449070052,2.1250139699143924,8.000596089655215,38.32600923424643,43.70045027167205,0.008341606379197175,0.00858097010862291,0.00827874115438526,0.0025790782595948025,8.04578808764978,0.0062499940395355225,-0.002676663098842902,-0.008112493157386769,-0.021769451795202788,0.00554446548042925,-0.014940972476294778,-0.0012840138384787592,0.017304854523190194,29.577512084635355,-17.501659956208545,0.006828479318908022,12,0.008374989032745361,0.012499988079071045,0.0013749897480010986,0.004999995231628418,0.008749991655349731,1,0.06287220851258457,-8.99992052769743,0.3759999871253967,-2.1249906867931276,0.3754999935626984,-1.3225801489730846,0.3777500092983246,0.06287220851258457
3751,2013-12-18,0.382999986410141,0.3837499916553497,0.3737500011920929,0.3785000145435333,426232000.0,0.013898019808307405,2.333339956091159,2.2499813735863174,42.148741603630235,43.965444148563414,0.0006519049392169074,0.0032619573582318706,0.002978377403305643,-0.002238959256909867,8.508162143034253,0.00999999046325678,-0.0034876483581224305,-0.0027125149965286366,-0.01642888670164222,0.011003856708584947,-0.0095707008490854,0.0041456708560281275,0.010250488496387489,77.77763060586963,33.826819978220996,0.006858185852556778,12,0.0018750131130218506,0.007250010967254639,-0.0031249895691871643,-0.0002499818801879883,0.007250010967254583,2,0.043733703556522174,2.1250139699143924,0.3777500092983246,-8.99992052769743,0.3759999871253967,-2.1249906867931276,0.3754999935626984,0.043733703556522174
3752,2013-12-19,0.3844999969005585,0.3849999904632568,0.3799999952316284,0.3824999928474426,258544000.0,0.003916476615253073,2.3333399560912023,0.4444481237665196,45.378161362271456,44.88164332973108,-0.0023493015965965203,0.002209977439394495,0.0016377995818140922,-0.003389725138734534,8.352195663264911,0.0049999952316283625,-0.00426929791647912,-0.0014250040054320512,-0.014914865702886748,0.012064857692022646,-0.0081699348541594,0.005319926843295297,0.007090440204182535,96.00004768376216,52.83757583599009,0.0067449308487273615,12,-0.0028750002384186346,0.005750000476837103,-0.00387499481439596,-0.0017499923706055243,0.002000004053115789,3,0.04356308973428957,2.333339956091159,0.382999986410141,2.1250139699143924,0.3777500092983246,-8.99992052769743,0.3759999871253967,0.04356308973428957
3753,2013-12-20,0.3922500014305115,0.39250001311302185,0.3842499852180481,0.3852500021457672,382080000.0,0.020156058757933693,1.200000794726197,3.499992549434405,48.818889138154205,45.97305803762803,-0.010322620957103623,-0.005092282069042109,-0.005996441195823432,-0.010753849006878424,7.9096171727317515,0.008250027894973755,-0.005051585999174879,0.005875000357627891,-0.007837750063309834,0.019587750778565616,-0.0009813748528409993,0.012731375568096781,-0.019749999046325684,98.74994225803135,58.22210661434048,0.006856375210468873,12,-0.009749993681907654,-0.0020000040531158447,-0.00887499749660492,-0.00887499749660492,0.0007500052452087402,4,0.021669878251530328,2.3333399560912023,0.3844999969005585,2.333339956091159,0.382999986410141,2.1250139699143924,0.3777500092983246,0.021669878251530328
3754,2013-12-23,0.3944999873638153,0.3977499902248383,0.3912500143051148,0.3944999873638153,168568000.0,0.005736101784826753,-1.0000091700214002,0.0,50.763349400813716,45.801465243439445,-0.011553665620685605,-0.006493829988856559,-0.00799735821008496,-0.012680788850716773,7.628085148006414,0.006499975919723511,-0.004853198346717824,0.007374987006187439,-0.006395213820915457,0.021145187833290335,0.0004898865926359908,0.014260087419738887,-0.021599984765052815,87.12869534221916,46.08813469191587,0.00688510041355145,12,-0.009374991059303284,-0.00449998676776886,-0.008999988436698914,-0.008999988436698914,-0.001999974250793457,0,0.012040591897560349,1.200000794726197,0.3922500014305115,2.3333399560912023,0.3844999969005585,2.333339956091159,0.382999986410141,0.012040591897560349
3755,2013-12-24,0.3955000042915344,0.3967500030994415,0.3914999961853027,0.3967500030994415,79600000.0,0.0025348972363765654,7.4000190735052644,-100.0,47.131159554821615,45.041788670406916,-0.012890239866001352,-0.007255457354572614,-0.008916918734822699,-0.01339656631692987,7.8818300660525615,0.005250006914138794,-0.003915040430882755,0.007987503707408916,-0.006283810800824463,0.022258818215642295,0.0008518464532922265,0.015123160961525606,-0.0216060021877289,90.62505432717481,53.943639026292615,0.00713565725411669,12,-0.0103750079870224,-0.009375005960464478,-0.01000000536441803,-0.01000000536441803,-0.008249998092651312,1,-0.01643490683063198,-1.0000091700214002,0.3944999873638153,1.200000794726197,0.3922500014305115,2.3333399560912023,0.3844999969005585,-0.01643490683063198
3756,2013-12-26,0.3917500078678131,0.398250013589859,0.390749990940094,0.3970000147819519,168920000.0,-0.009481659628395533,-1.0689601308828427,4.200009536752446,49.35621878431104,45.42293123117632,-0.009075656574917879,-0.0036326387356148127,-0.005063906384596362,-0.009409193687116457,8.28515972520297,0.007500022649765015,-0.002714984354284744,0.0042000070214271434,-0.010113771078776312,0.0185137851216306,-0.0029568820286745567,0.011356896071528844,-0.016901766239166283,64.38356611781458,27.059258101804502,0.007156889050101725,12,-0.0063749998807907104,-0.005625009536743164,-0.006250008940696716,-0.006250008940696716,-0.0022500157356262207,3,-0.013401421336819208,7.4000190735052644,0.3955000042915344,-1.0000091700214002,0.3944999873638153,1.200000794726197,0.3922500014305115,-0.013401421336819208
3757,2013-12-27,0.39399999380111694,0.3947499990463257,0.3914999961853027,0.39375001192092896,210976000.0,0.0057434228158663725,2.71430517711178,-0.04761553351763444,56.62098791304799,46.4952973476598,-0.009809777277845044,-0.0060760081701736746,-0.007335736987904795,-0.011318490350853305,8.851928614280775,0.0032500028610230047,-0.003152678775729334,0.006374993920326255,-0.008063167846375341,0.02081315568702785,-0.0008440869630245151,0.013594074803677025,-0.017747645854797378,69.64277731536967,27.323398205226923,0.007219080883350786,12,-0.008624985814094543,-0.007874995470046997,-0.00849999487400055,-0.00849999487400055,-0.007999986410140936,4,-0.009517757570357444,-1.0689601308828427,0.3917500078678131,7.4000190735052644,0.3955000042915344,-1.0000091700214002,0.3944999873638153,-0.009517757570357444
3758,2013-12-30,0.3992500007152557,0.3995000123977661,0.39375001192092896,0.3942500054836273,248180000.0,0.013324890854665483,1.0909021945272284,20.0014306151643,67.75700466030364,49.588946850177805,-0.012668818505664203,-0.01117019733232133,-0.012571212032710333,-0.01618982921872464,9.726955153853142,0.005750000476837158,-0.0033104742911377327,0.011162500083446436,-0.004161436439091448,0.02648643660598432,0.003500531822177466,0.018824468344715406,-0.021677792830323728,97.14273063534927,47.875814244322,0.007661968261268948,12,-0.01324999332427973,-0.013125002384185736,-0.011125005781650488,-0.013750001788139288,-0.008249998092651256,0,-0.03193487724167754,2.71430517711178,0.39399999380111694,-1.0689601308828427,0.3917500078678131,7.4000190735052644,0.3955000042915344,-0.03193487724167754
3759,2013-12-31,0.4004999995231629,0.4025000035762787,0.3975000083446503,0.4000000059604645,235776000.0,0.0031308673905268147,1.2222192787840411,0.09999880790597984,62.50000000000008,52.274945824150436,-0.011262372409209964,-0.012531048982787951,-0.013936924959007835,-0.017089964819218706,10.42298697436321,0.0049999952316283625,-0.0021487646862229925,0.012074999511241968,-0.004050412751748056,0.028200411774231993,0.004012293379746956,0.02013770564273698,-0.02117356727720421,82.9787072146911,32.03380744751083,0.008062706131494998,12,-0.012374997138977106,-0.012999996542930659,-0.01099999994039541,-0.015000000596046503,-0.0037499964237214245,1,-0.018726573923526058,1.0909021945272284,0.3992500007152557,2.71430517711178,0.39399999380111694,-1.0689601308828427,0.3917500078678131,-0.018726573923526058
3760,2014-01-02,0.3964999914169312,0.3995000123977661,0.3930000066757202,0.39800000190734863,260092000.0,-0.00998753585766321,1.8888712283769107,-3.0000596054117272,62.16214648819224,54.49865747799066,-0.004831010372521427,-0.00874302476097888,-0.01013373565610487,-0.01267597383600122,10.638982667344457,0.0074999928474426825,-0.0008632293542037983,0.00792499184608464,-0.008453024450689017,0.024303008142858296,-0.00026401630230221684,0.016113999994471495,-0.014856202037940525,48.93612164407236,-4.66036906417515,0.008189008148386839,1,-0.005249992012977656,-0.008999988436698969,-0.007062494754791315,-0.010999992489814814,0.001500010490417425,3,-0.010088217882716854,1.2222192787840411,0.4004999995231629,1.0909021945272284,0.3992500007152557,2.71430517711178,0.39399999380111694,-0.010088217882716854
3761,2014-01-03,0.3917500078678131,0.39800000190734863,0.390500009059906,0.3972499966621399,259332000.0,-0.011979782224316282,1.1428553182249734,3.666633553206843,66.09195008557033,56.800189558357204,0.001442372303616546,-0.004810687059280616,-0.0055753481386580095,-0.007487524191266748,10.6566335181206,0.007499992847442627,0.0009111760333878616,0.0035375073552131875,-0.012176444847530832,0.019251459557957207,-0.004319468746158794,0.01139448345658517,-0.008020597069093638,10.416661492649999,-47.44650859981953,0.007856976101372004,1,0.0016249865293502808,-0.004250004887580872,-0.0023125112056732178,-0.006250008940696716,0.01449999213218689,4,-0.011486921706580833,1.8888712283769107,0.3964999914169312,1.2222192787840411,0.4004999995231629,1.0909021945272284,0.3992500007152557,-0.011486921706580833
3762,2014-01-06,0.3970000147819519,0.4000000059604645,0.3919999897480011,0.3957499861717224,409492000.0,0.013401421336819208,1.2068976856990175,-0.22727839218852447,73.11830369016855,59.50012450858101,-0.0020652189161693424,-0.010230818892337679,-0.010742289312056286,-0.012284043998166738,10.758745046419094,0.008249998092651367,0.002952083276908657,0.008562514185905479,-0.00753413167377831,0.024659160045589268,0.0005141912560636119,0.016610837115747346,-0.011393544705476488,54.16673910290002,-10.175711351187026,0.008048322929841886,1,-0.0005000084638595581,-0.009500011801719666,-0.007562518119812012,-0.01150001585483551,0.023749977350234985,0,-0.018891744006317768,1.1428553182249734,0.3917500078678131,1.8888712283769107,0.3964999914169312,1.2222192787840411,0.4004999995231629,-0.018891744006317768
3763,2014-01-07,0.4034999907016754,0.4050000011920929,0.398250013589859,0.4009999930858612,333288000.0,0.01637273470454037,1.4545326469791384,1.9999523173755485,76.19048970627384,62.32536232029882,-0.007600876424475378,-0.016244448896642227,-0.01699330294530743,-0.018531630853235503,11.85716561775144,0.007999986410140991,0.004700634759714495,0.014224991202354431,-0.003190896535027188,0.03164087893973605,0.005517047333663649,0.022932935071045213,-0.016204167275219672,89.6550944528599,17.23427245082597,0.008707943868690804,1,-0.005749985575675964,-0.014749988913536072,-0.014187492430210114,-0.01799999177455902,0.03049999475479126,1,-0.04337046769261976,1.2068976856990175,0.3970000147819519,1.1428553182249734,0.3917500078678131,1.8888712283769107,0.3964999914169312,-0.04337046769261976
3764,2014-01-08,0.4090000092983246,0.4110000133514404,0.4034999907016754,0.4050000011920929,308192000.0,0.013630777505309943,-1.1428547100245923,1.6000047683761296,77.77778955153971,65.73054343104528,-0.012100232768095187,-0.020532885070845663,-0.022054423407002033,-0.02378463357550864,12.495283676903963,0.007500022649764959,0.006390960791969547,0.01828750967979431,-0.0006696988119019309,0.037244718171490554,0.00880890543394619,0.027766113925642433,-0.01957968453999237,90.24388471010366,11.891289240387579,0.009478604245848109,1,-0.008249998092651367,-0.017250001430511475,-0.02181251347064972,-0.02350001037120819,0.03874999284744263,2,-0.04400979527262294,1.4545326469791384,0.4034999907016754,1.2068976856990175,0.3970000147819519,1.1428553182249734,0.3917500078678131,-0.04400979527262294
3765,2014-01-09,0.39375001192092896,0.4034999907016754,0.39250001311302185,0.4027499854564667,292172000.0,-0.03728605630977455,1.095237013973053,-2.249988824151753,58.11322723855938,66.70354437040619,0.003213339836606044,-0.005174059312857304,-0.006509506457866632,-0.008397741451170226,12.99076191728611,0.016499996185302734,0.0069959144992245426,0.0028000116348266824,-0.016185858570150258,0.021785881839803622,-0.00669292346766176,0.012292946737315125,-0.0013085307595616102,15.85366917393799,-59.98688494013717,0.009492935102488468,1,0.006999999284744263,-0.0020000040531158447,-0.007187515497207642,-0.008250012993812561,0.053749978542327825,3,0.007619024984601097,-1.1428547100245923,0.4090000092983246,1.4545326469791384,0.4034999907016754,1.2068976856990175,0.3970000147819519,0.007619024984601097
3766,2014-01-10,0.3932499885559082,0.3977499902248383,0.3897500038146973,0.3950000107288361,218492000.0,-0.001269900571129745,1.206898536188301,0.19444747987510094,56.70497349306458,66.71287610151914,0.0044125366719471315,-0.004262508059969139,-0.005730411986624717,-0.007666538081688157,13.397977516867304,0.007999986410140991,0.007298397622568398,0.0018999889492988808,-0.016916579888629713,0.020716557787227474,-0.007508295469665416,0.011308273368263178,0.01775002479553217,16.47050903746238,-54.47282893674564,0.009408284418964285,1,0.0071250200271606445,-0.0014999806880950928,-0.006062492728233337,-0.007749989628791809,0.06025001406669622,4,0.012078864563692449,1.095237013973053,0.39375001192092896,-1.1428547100245923,0.4090000092983246,1.4545326469791384,0.4034999907016754,0.012078864563692449
3767,2014-01-13,0.3840000033378601,0.3957499861717224,0.38324999809265137,0.3932499885559082,243332000.0,-0.02352189570816232,-1.3255801059022483,5.285638868547712,43.82022522076047,64.05323394156991,0.013516224621729078,0.005775849662673971,0.0037049723998089923,0.0017631859130958216,13.043499627182964,0.012499988079071045,0.007585593823904169,-0.007662495970725991,-0.025720356693500757,0.010395364752048775,-0.016691426332113346,0.001366434390661364,0.026575009822845386,2.702720118221189,-62.04961792812821,0.009028930361387378,1,0.013125002384185791,0.007750004529953003,0.0033749938011169434,0.0014999955892562866,0.08550000190734869,0,0.05794269913733152,1.206898536188301,0.3932499885559082,1.095237013973053,0.39375001192092896,-1.1428547100245923,0.4090000092983246,0.05794269913733152
3768,2014-01-14,0.3959999978542328,0.3967500030994415,0.3842499852180481,0.386000007390976,241828000.0,0.031249985448084994,1.173915973006884,-1.0810817777033106,50.98039903167772,62.77327827842297,0.001125046172949784,-0.004858698220069402,-0.007942181785087155,-0.009957523311832195,12.424926039254736,0.012749999761581365,0.008297704386319549,0.0033124983310699463,-0.013138288748451799,0.01976328541059169,-0.004912895208690926,0.011537891870830819,0.013482014703750544,45.945919822668316,-15.31600910765816,0.008225393539760878,1,0.0011250078678131104,-0.004249989986419678,-0.008625000715255737,-0.010499998927116394,0.06999999284744263,1,0.06249998588905181,-1.3255801059022483,0.3840000033378601,1.206898536188301,0.3932499885559082,1.095237013973053,0.39375001192092896,0.06249998588905181
3769,2014-01-15,0.4002499878406525,0.40174999833107,0.3959999978542328,0.3977499902248383,175044000.0,0.01073229800365838,1.0909021945272486,0.2500000000000014,52.97804717176797,61.752822798820276,-0.0035359839916700997,-0.0075878200550100194,-0.011839087497750034,-0.013932613525090343,11.748820168945912,0.005750000476837214,0.008497735947897989,0.006349988281726893,-0.00840984277982898,0.021109819343282765,-0.0010299272490510436,0.013729903812504829,0.008182744138717557,83.95059729762771,25.31222942916279,0.007379915530777945,1,-0.003124982118606623,-0.008499979972839411,-0.012687489390373285,-0.014749988913536127,0.07250002026557917,2,0.08432229516831535,1.173915973006884,0.3959999978542328,-1.3255801059022483,0.3840000033378601,1.206898536188301,0.3932499885559082,0.08432229516831535
3770,2014-01-16,0.4014999866485596,0.4022499918937683,0.39849999547004705,0.4002499878406525,220652000.0,0.0031230452114461293,1.7272609049038898,0.5,56.310668000473775,60.66601367825399,-0.0044724749824762156,-0.0073438220180883085,-0.012359579733333015,-0.014897653040956416,10.741538537570547,0.003749996423721258,0.007606911403170991,0.006412488222122259,-0.006593862119357252,0.01941883856360177,-9.068694861746884e-05,0.012915663392861987,0.005925435975341731,96.05260268471986,36.56539988650023,0.006503175170739746,1,-0.004374980926513727,-0.009749978780746515,-0.01393748819828039,-0.015999987721443232,0.06700000166893,3,0.11519306858082423,1.0909021945272486,0.4002499878406525,1.173915973006884,0.3959999978542328,-1.3255801059022483,0.3840000033378601,0.11519306858082423
3771,2014-01-17,0.3997499942779541,0.40625,0.3972499966621399,0.4014999866485596,340400000.0,-0.004358636186300391,-1.6666725535559754,-1.3999952316239148,53.745929603596,58.51352766863482,-0.001640903983345876,-0.004505625821829673,-0.009869256256407721,-0.012881959504993545,10.579926096275338,0.009000003337860107,0.0070044181024913055,0.0038249954581260903,-0.008008384993780204,0.015658375910032385,-0.002091694767827057,0.009741685684079238,0.006708411364697242,71.73910789994713,12.977337424698213,0.00591669022595316,1,-0.002624988555908203,-0.007999986410140991,-0.012187495827674866,-0.014249995350837708,0.06800001859664923,4,0.11944964820212389,1.7272609049038898,0.4014999866485596,1.0909021945272486,0.4002499878406525,1.173915973006884,0.3959999978542328,0.11944964820212389
3772,2014-01-21,0.4012500047683716,0.4037500023841858,0.3970000147819519,0.4002499878406525,246076000.0,0.0037523715119167633,1.2499913076735858,-0.571440735694773,51.36986608956296,55.75568060011139,-0.002765473612021452,-0.004939687030465434,-0.010676836089783426,-0.014029005197762623,10.576580701838987,0.006749987602233887,0.006734689148512385,0.004487505555152871,-0.006262614372560316,0.015237625482866057,-0.0008875544087036946,0.009862565519009436,0.004999995231628418,77.2727642177302,22.400704730391872,0.0053750599638565915,1,-0.004124999046325684,-0.009499996900558472,-0.013687506318092346,-0.015750005841255188,0.061250001192092896,1,0.13021806164063476,-1.6666725535559754,0.3997499942779541,1.7272609049038898,0.4014999866485596,1.0909021945272486,0.4002499878406525,0.13021806164063476
3773,2014-01-22,0.4007500112056732,0.4025000035762787,0.3959999978542328,0.4020000100135803,337940000.0,-0.00124608986107555,4.777818986184881,-1.2499776486366363,50.17301851621924,52.68848381840912,-0.00301348765461823,-0.0039739919985276595,-0.009193863878167008,-0.013175370907252515,11.188493407653013,0.0065000057220458984,0.006663801271357017,0.003562511503696464,-0.007108247656670785,0.014233270664063713,-0.001772868076487133,0.00889789108388006,0.005499988794326782,46.341583971296735,-4.769654317274728,0.005335379580183618,1,-0.006000012159347534,-0.009000003337860107,-0.013812512159347534,-0.015250012278556824,0.058750003576278687,2,0.17155331782199656,1.2499913076735858,0.4012500047683716,-1.6666725535559754,0.3997499942779541,1.7272609049038898,0.4014999866485596,0.17155331782199656
3774,2014-01-23,0.3992500007152557,0.4037500023841858,0.3962500095367432,0.3995000123977661,185028000.0,-0.0037430079812217354,-1.4000000000000248,0.20000953675230343,51.9713333626727,52.006051165532824,-0.003399449238258967,-0.0022133563469379225,-0.0075220452172000685,-0.011314876501040405,11.285411177959467,0.0074999928474425714,0.005709510279667318,0.001825000345706873,-0.00880526713172436,0.012455267823138105,-0.003490133393008743,0.007140134084422489,0.006079999208450371,31.707338347875353,-18.86611682512297,0.005315133738715625,1,-0.004500001668929998,-0.0074999928474425714,-0.01281250268220896,-0.013750001788139288,0.05799999833107,3,0.1671884530164991,4.777818986184881,0.4007500112056732,1.2499913076735858,0.4012500047683716,-1.6666725535559754,0.3997499942779541,0.1671884530164991
3775,2014-01-24,0.3889999985694885,0.3975000083446503,0.3889999985694885,0.3959999978542328,246696000.0,-0.025673142460624354,-1.42857446962506,27.998688759083066,48.17275129100492,51.05802647641508,0.006823465917128013,0.007931358371215447,0.0026794281551372756,-0.0007523505264318553,11.211839077732037,0.010250002145767156,0.0035644050424068485,-0.008100001513957955,-0.019357044486057406,0.0031570414581414963,-0.013728523000007709,-0.0024714800279082016,0.015446801280975364,0.0,-53.354050674671186,0.00562852148604973,1,0.005750000476837158,0.002750009298324585,6.249547004699707e-05,-0.0034999996423721313,0.07300001382827759,4,0.21529565512783044,-1.4000000000000248,0.3992500007152557,4.777818986184881,0.4007500112056732,1.2499913076735858,0.4012500047683716,0.21529565512783044
3776,2014-01-27,0.3865000009536743,0.3944999873638153,0.3842499852180481,0.3889999985694885,233812000.0,-0.006426729113130358,-1.9285598726168884,0.3571425530374956,42.758610200370306,50.940069251927284,0.009236614049725034,0.010559250281948318,0.0050766676387027365,0.002044814859824995,11.153395132347637,0.010250002145767212,0.0005260248393703648,-0.010337498784065258,-0.02233999207305759,0.0016649945049270753,-0.016338745428561452,-0.004336252139569063,0.017250001430511475,11.538532076440596,-39.98960958430815,0.006001246644496168,1,0.008749991655349731,0.005875006318092346,0.0016874969005584717,-0.0010000020265579224,0.0794999897480011,0,0.21216038075416144,-1.42857446962506,0.3889999985694885,-1.4000000000000248,0.3992500007152557,4.777818986184881,0.4007500112056732,0.21216038075416144
3777,2014-01-28,0.3902499973773956,0.390500009059906,0.3842499852180481,0.3857499957084656,167996000.0,0.009702448679089981,1.4999970197826826,-1.8000023841880426,40.501798393623,49.77578029214342,0.0072263398933566925,0.00686592857290419,0.0009188122052605774,-0.001439076094039038,11.091792803532693,0.00625002384185791,-0.0001415120983090934,-0.006400002539157901,-0.018702547318457774,0.0059025422401419725,-0.012551274928807865,-0.00024873014950793637,0.012680004835128822,30.76926603822001,-15.277769796210393,0.006151272389649949,1,0.0049999952316284735,0.0052500069141388495,-0.0026874989271163385,-0.00474999845027918,0.06925001740455633,1,0.19859068806670743,-1.9285598726168884,0.3865000009536743,-1.42857446962506,0.3889999985694885,-1.4000000000000248,0.3992500007152557,0.19859068806670743
3778,2014-01-29,0.3865000009536743,0.3910000026226044,0.386249989271164,0.38874998688697815,162944000.0,-0.009609215756367528,-2.454543484150776,-0.4999966886320801,33.4558734908737,47.60664988315517,0.010601955183469791,0.010131181980277515,0.004152549047968135,0.002541954365411714,10.456108664283652,0.00475001335144043,-0.0007683575634922502,-0.00951249897480011,-0.022547344891309384,0.0035223469417091646,-0.016029921933054747,-0.0029950760165454726,0.015642801094055137,11.538532076440596,-27.723331012972693,0.006517422958254632,1,0.008749991655349731,0.010625004768371582,-0.0005625039339065552,-0.0010000020265579224,0.07249999046325689,2,0.19663649371090042,1.4999970197826826,0.3902499973773956,-1.9285598726168884,0.3865000009536743,-1.42857446962506,0.3889999985694885,0.19663649371090042
3779,2014-01-30,0.3930000066757202,0.39375001192092896,0.38749998807907104,0.38874998688697815,202896000.0,0.016817608553705954,1.173909888617646,-1.8889094930924408,49.36708415069665,46.835140566513275,0.0033138783454442766,0.0032047978854071735,-0.0027585324119609456,-0.0036629241868391116,9.329342598174373,0.007250010967254639,0.0005542735691545508,-0.002637493610382069,-0.015559805662503257,0.010284818441739119,-0.009098649636442635,0.003823662415678497,0.008387083213806101,66.03778253114591,22.831169721031856,0.0064611560260605895,1,0.002249985933303833,0.004124999046325684,-0.0066250041127204895,-0.007500007748603821,0.059249997138977106,3,0.16921121368097958,-2.454543484150776,0.3865000009536743,1.4999970197826826,0.3902499973773956,-1.9285598726168884,0.3865000009536743,0.16921121368097958
3780,2014-01-31,0.39250001311302185,0.3947499990463257,0.3872500061988831,0.38749998807907104,335348000.0,-0.00127224822952976,-1.727275682881004,1.1764710007222647,49.367108981997376,46.3486049418912,0.002685364010040714,0.00357294491932042,-0.0023695800398263467,-0.002967509287547132,8.789640445662386,0.0074999928474425714,0.0004210190856148155,-0.0029374882578849792,-0.01592723441769789,0.01005225790192793,-0.009432361337791462,0.003557384822021503,0.008161593104629494,78.57159076072456,30.661854216949166,0.006494873079906467,1,0.0014999806880950928,0.004624992609024048,-0.004937514662742615,-0.0070000141859054565,0.06424999237060547,4,0.16496811151611057,1.173909888617646,0.3930000066757202,-2.454543484150776,0.3865000009536743,1.4999970197826826,0.3902499973773956,0.16496811151611057
3781,2014-02-03,0.3872500061988831,0.3957499861717224,0.3857499957084656,0.3952499926090241,431728000.0,-0.013375813347111909,1.2222266373941046,-1.599989271217657,52.941179643580384,46.523195336782024,0.006678048178505536,0.008926187629125726,0.0029801123996213152,0.0023216374123147254,8.657027859972303,0.009999990463256836,-0.00040558774629662064,-0.007962495088577215,-0.02137034132453225,0.005445351147377819,-0.014666418206554732,-0.0012585719705996978,0.012715135693768254,26.087136800423416,-26.40329367548796,0.006703923117977521,2,0.006749987602233831,0.009874999523162786,-0.001625008881092127,-0.0017500072717667181,0.07074999809265131,0,0.19302777276262462,-1.727275682881004,0.39250001311302185,1.173909888617646,0.3930000066757202,-2.454543484150776,0.3865000009536743,0.19302777276262462
3782,2014-02-04,0.3894999921321869,0.3902499973773956,0.3849999904632568,0.3869999945163727,280692000.0,0.0058101637115228755,1.6249981373586984,-0.31250023283103917,42.85713350005173,45.71031922387452,0.002889952481723579,0.006414377807329785,0.0010433803860285806,2.0485619947330225e-05,8.314165654108914,0.005250006914138794,-0.0016774872792353346,-0.005337508022785209,-0.018952779306643852,0.008277763261073434,-0.01214514366471453,0.0014701276191441126,0.00979654400846447,41.86049735244409,-10.984461059003529,0.00680763564192931,2,0.004500001668930054,0.007625013589859009,-0.0037499889731407166,-0.003999993205070496,0.05400002002716059,1,0.19640564856167253,1.2222266373941046,0.3872500061988831,-1.727275682881004,0.39250001311302185,1.173909888617646,0.3930000066757202,0.19640564856167253
3783,2014-02-05,0.386000007390976,0.3880000114440918,0.382999986410141,0.3867500126361847,214676000.0,-0.008985840338664453,2.0769357737593075,-0.30000238418804254,34.07822531234174,43.72219610717108,0.004556814988811442,0.008997386503761529,0.004725694056788243,0.0034524243135202193,7.486591544648151,0.0065000057220458984,-0.0027616871132486454,-0.007962493598461073,-0.02148272578831001,0.005557738591387862,-0.014722609693385569,-0.001202377503536578,0.012654667227755378,23.529576760265876,-24.332275856446792,0.00676011609492447,2,0.004249989986419622,0.010999992489814703,-0.00025000423192983456,-0.0005000084638596136,0.059499979019164984,2,0.19041452327364428,1.6249981373586984,0.3894999921321869,1.2222266373941046,0.3872500061988831,-1.727275682881004,0.39250001311302185,0.19041452327364428
3784,2014-02-06,0.3910000026226044,0.3919999897480011,0.386000007390976,0.3865000009536743,168380000.0,0.012953355274327727,-1.181816211412711,-5.999960263848567,39.175267867731634,42.72247572680739,-0.0019405843133458722,0.0027191453246400155,9.077945252849995e-05,-0.0016271508880471575,5.796806189798774,0.005999982357025091,-0.0037088772858988595,-0.0020624980330466447,-0.013622264477032298,0.009497268410939008,-0.007842381255039499,0.0037173851889462095,0.006715390703611546,62.745226369095775,20.1125512678411,0.0057798832219928325,2,-0.001625016331672724,0.005999997258186285,-0.004937499761581476,-0.005500003695488032,0.054499983787536566,3,0.17391301365274092,2.0769357737593075,0.386000007390976,1.6249981373586984,0.3894999921321869,1.2222266373941046,0.3872500061988831,0.17391301365274092
3785,2014-02-07,0.3967500030994415,0.3972499966621399,0.38850000500679016,0.3919999897480011,157248000.0,0.014705883473834502,2.0434751059925986,1.055558131063917,47.142864441387815,43.20961508692044,-0.007236647373352223,-0.0029456021655896447,-0.005485760504931381,-0.007428094771990468,5.707672699561611,0.008749991655349731,-0.004464685049760442,0.0035375028848647627,-0.008137111557700527,0.015212117327430053,-0.0022998043364178544,0.00937481010614738,-0.013750016689300482,96.49127576853299,55.163435388525585,0.005837307221282633,2,-0.006625011563301031,0.00024999678134923764,-0.008937500417232458,-0.011250004172325079,0.059249997138977106,4,0.139886579159888,-1.181816211412711,0.3910000026226044,2.0769357737593075,0.386000007390976,1.6249981373586984,0.3894999921321869,0.139886579159888
3786,2014-02-10,0.39800000190734863,0.4032500088214874,0.3959999978542328,0.3962500095367432,324372000.0,0.0031505955844790545,-5.444409123420488,0.3684184108818879,46.889947513657724,43.919409433590964,-0.007469297113727902,-0.00402801426750421,-0.0066489706537603555,-0.008742244409315314,6.198820804171531,0.007250010967254639,-0.005313232011704749,0.004550001025199868,-0.007319460826279989,0.016419462876679725,-0.0013847299005400604,0.010484731950939796,-0.014715015292167677,74.07406862326668,35.75248320333023,0.005934730925739926,2,-0.004875004291534424,-0.0010000020265579224,-0.008625000715255737,-0.012500002980232239,0.06599998474121099,0,0.14761307360484688,2.0434751059925986,0.3967500030994415,-1.181816211412711,0.3910000026226044,2.0769357737593075,0.386000007390976,0.14761307360484688
3787,2014-02-11,0.40625,0.4072499871253967,0.398250013589859,0.4002499878406525,235384000.0,0.02072863832440852,1.2499972060275473,3.428593324250758,54.58332608971002,46.266904166795,-0.014763562419749743,-0.01109444869222842,-0.014762882214396977,-0.017064956519582175,6.717443664014966,0.00924998521804804,-0.004861334176393284,0.011687499284744274,-0.0006155512425322085,0.023990549812020756,0.005535974021106005,0.017839024548382543,-0.022166412496566812,95.87634187256918,56.14979775947725,0.006151525263638252,2,-0.01112501323223114,-0.00925000011920929,-0.015812501311302185,-0.020750001072883606,0.05799999833107,1,0.1273846259483924,-5.444409123420488,0.39800000190734863,2.0434751059925986,0.3967500030994415,-1.181816211412711,0.3910000026226044,0.1273846259483924
3788,2014-02-12,0.4207499921321869,0.42375001311302185,0.4074999988079071,0.4074999988079071,744528000.0,0.03569228832538318,-1.452833583747942,2.2083277454092305,64.72603075275009,47.97345378924538,-0.026702304451843295,-0.024922976280951803,-0.0288748951429999,-0.03152614174112939,7.868320510606906,0.01750001311302185,-0.003276965611211935,0.02494999170303347,0.007954176762049958,0.04194580664401698,0.01645208423254174,0.0334478991735252,-0.03527642065143588,92.05292575867621,49.19236000821466,0.008497907470491745,2,-0.01737499237060547,-0.01737499237060547,-0.028749987483024597,-0.035249993205070496,0.042750000953674316,2,0.054070161503445124,1.2499972060275473,0.40625,-5.444409123420488,0.39800000190734863,2.0434751059925986,0.3967500030994415,0.054070161503445124
3789,2014-02-13,0.4339999854564667,0.4365000128746033,0.42375001311302185,0.4312500059604645,902836000.0,0.03149136915519435,2.290307943148924,0.20754572690712467,79.60527579912448,51.33325010225951,-0.037464644590699814,-0.03743412941757773,-0.041695836942511444,-0.04460400086180971,9.415574785292078,0.015750020742416437,-0.0013008074117489832,0.0365124851465225,0.012431229945215228,0.06059374034782977,0.024471857545868836,0.048553112747176164,-0.045464298645134016,94.79161039927023,44.58821305045848,0.012040627600653647,2,-0.024249985814094543,-0.024249985814094543,-0.04074998199939728,-0.04849998652935028,0.027250021696090698,3,0.026497698937890446,-1.452833583747942,0.4207499921321869,1.2499972060275473,0.40625,-5.444409123420488,0.39800000190734863,0.026497698937890446
3790,2014-02-14,0.4477500021457672,0.448749989271164,0.42974999547004705,0.4300000071525574,817536000.0,0.03168206716605937,-1.0821890069549696,6.454591759325488,85.1003015074005,54.90648586490619,-0.0475540830211586,-0.050110757507767445,-0.05484011974189312,-0.058040303380206604,11.189441767390452,0.018999993801116943,0.0021238574265042276,0.0479500010609627,0.014997648234371386,0.08090235388755401,0.031473824647667015,0.06442617747425838,-0.05441788272810749,98.10428950121911,41.23334606741835,0.016476176413295664,2,-0.031875014305114746,-0.031875014305114746,-0.05149999260902405,-0.06074999272823334,0.013500005006790161,4,-0.005025160747835655,2.290307943148924,0.4339999854564667,-1.452833583747942,0.4207499921321869,1.2499972060275473,0.40625,-0.005025160747835655
3791,2014-02-18,0.4474999904632568,0.4494999945163727,0.4437499940395355,0.4480000138282776,428988000.0,-0.0005583733809320091,2.2857288828337876,-0.028170338369790448,84.17910862032838,59.49781643382582,-0.04230797213294585,-0.04859131818492646,-0.054152098611228106,-0.05749879733489166,12.630349954846817,0.005750000476837158,0.003993257542513229,0.0453124895691871,0.006058641553784161,0.08456633758459003,0.025685565561485657,0.06493941357688854,-0.04751772666317655,96.09755161473393,34.44090008334534,0.019626924007701458,2,-0.031249999999999944,-0.031249999999999944,-0.051249980926513616,-0.060499981045722906,0.0032500028610230047,1,0.018994435656551678,-1.0821890069549696,0.4477500021457672,2.290307943148924,0.4339999854564667,-1.452833583747942,0.4207499921321869,0.018994435656551678
3792,2014-02-19,0.4535000026226044,0.4575000107288361,0.445499986410141,0.4474999904632568,450340000.0,0.01340784868651368,-1.400000000000011,-11.999463583262688,88.95349139423247,65.59506822070257,-0.04277289473687379,-0.053203981884795526,-0.05942580414009363,-0.06317744951666632,14.294190027920568,0.012000024318695124,0.006307814897729969,0.048700001835823126,0.0032439557555548615,0.09415604791609139,0.02597197879568902,0.07142802487595723,-0.04658525652224327,91.99998569488868,23.012159827394925,0.02272802304013412,2,-0.031749993562698364,-0.0332500040531159,-0.05743749439716345,-0.06649999320507055,-0.008749991655349898,2,0.023153217122896308,2.2857288828337876,0.4474999904632568,-1.0821890069549696,0.4477500021457672,2.290307943148924,0.4339999854564667,0.023153217122896308
3793,2014-02-20,0.4695000052452088,0.4704999923706055,0.4537500143051148,0.4544999897480011,398088000.0,0.03528115221626438,-1.030304508107165,2.4999975164781305,90.05235847172436,71.24807828781287,-0.051051420568946126,-0.06723657541708955,-0.07431323577279891,-0.07873983150016184,16.336231967971727,0.0169999897480011,0.00950852317623807,0.06126250475645073,0.007463546300017054,0.11506146321288441,0.03436302552823389,0.08816198398466757,-0.054491616804291654,97.8609891570497,27.322696936714976,0.02689947922821685,2,-0.04000000655651098,-0.042750015854835566,-0.07506249845027929,-0.08249999582767492,-0.022000014781952015,3,-0.011182123227872709,-1.400000000000011,0.4535000026226044,2.2857288828337876,0.4474999904632568,-1.0821890069549696,0.4477500021457672,-0.011182123227872709
3794,2014-02-21,0.4659999907016754,0.4747500121593475,0.4629999995231629,0.46875,451052000.0,-0.00745476997748995,-1.685719735287014,-0.18333376381087796,87.30962823650151,75.7110520428255,-0.04000031165588519,-0.061639715684408514,-0.06950883523886231,-0.0747821795843055,18.383697405415308,0.011750012636184581,0.013497155708995179,0.054424990713596355,-0.00501274271612151,0.11386272414331422,0.02470612399873745,0.08414385742845526,-0.04100311355341435,80.55551508328098,10.577603509039378,0.02971886671485892,2,-0.030624985694885254,-0.03712499141693115,-0.07156248390674591,-0.07899998128414154,-0.018249988555908203,4,-0.005364801857720813,-1.030304508107165,0.4695000052452088,-1.400000000000011,0.4535000026226044,2.2857288828337876,0.4474999904632568,-0.005364801857720813
3795,2014-02-24,0.4727500081062317,0.4762499928474426,0.460750013589859,0.4650000035762787,403112000.0,0.014485016178632293,1.1016958056440647,-2.818173936602547,92.7499907612822,80.80661240367267,-0.038929899327603934,-0.06513309506640308,-0.07513121878816398,-0.08102267909805899,20.935609064713795,0.015499979257583618,0.01890850923584919,0.05698750764131544,-0.007352146108111801,0.12132716139074268,0.024817680766601846,0.08915733451602903,-0.03780250395575335,89.23081578587811,13.135041531762383,0.03216982687471361,2,-0.03550000488758087,-0.04312501847743988,-0.07831250131130219,-0.08574999868869781,-0.0065000057220458984,0,-0.0243257551697178,-1.685719735287014,0.4659999907016754,-1.030304508107165,0.4695000052452088,-1.400000000000011,0.4535000026226044,-0.0243257551697178
3796,2014-02-25,0.4684999883174896,0.472000002861023,0.4634999930858612,0.4699999988079071,242184000.0,-0.008989994110771171,2.090902194527186,-0.19354962756732436,88.72546642069047,84.60018355155938,-0.026404493260415607,-0.05736604617013674,-0.0696588092892676,-0.0762786903762746,23.0779968898893,0.009250015020370483,0.024184032005893752,0.04863748848438265,-0.018250959598272054,0.11552593656703736,0.015193264443055299,0.08208171252571,-0.02529198642761843,74.79673851205516,-5.397016376130409,0.03344422404132736,2,-0.02662499248981476,-0.038874998688697815,-0.07406248152256012,-0.08149997889995575,-0.005249977111816406,1,-0.01547488014027254,1.1016958056440647,0.4727500081062317,-1.685719735287014,0.4659999907016754,-1.030304508107165,0.4695000052452088,-0.01547488014027254
3797,2014-02-26,0.4677500128746033,0.4745000004768372,0.4662500023841858,0.4675000011920929,360884000.0,-0.0016008014121401404,-4.999978325657044,-0.16667328935869552,91.18386177254213,87.5399425537585,-0.01789519000758122,-0.053242012402379524,-0.06742817171094168,-0.07503010070293026,25.366731926530278,0.008249998092651423,0.02909885040237098,0.04401251226663594,-0.024609729480344844,0.11263475401361672,0.009701391393145575,0.0783236331401263,-0.017933612793217868,62.22227520417937,-24.10064613090603,0.03431112087349038,2,-0.017750009894371088,-0.03812502324581152,-0.07331250607967382,-0.08075000345706945,0.0004999935626982532,2,-0.03634424175821671,2.090902194527186,0.4684999883174896,1.1016958056440647,0.4727500081062317,-1.685719735287014,0.4659999907016754,-0.03634424175821671
3798,2014-02-27,0.4625000059604645,0.4724999964237213,0.4612500071525574,0.4677500128746033,388848000.0,-0.011223958887514374,-1.9032213407576324,-20.99904637024231,85.92962822299184,88.24264837863265,-0.006817024146371475,-0.044276415281254256,-0.06065544432491865,-0.06924307733795187,27.59320620161654,0.01124998927116394,0.034361252121940744,0.03496250510215759,-0.03339400261399861,0.1033190128183138,0.0007842512440794924,0.0691407589602357,-0.007396887325867574,11.29028846763944,-74.79233135791092,0.034178253858078086,2,-0.009500011801719666,-0.03287501633167267,-0.06806249916553497,-0.0754999965429306,-0.008749991655349676,3,-0.03837836705828557,-4.999978325657044,0.4677500128746033,2.090902194527186,0.4684999883174896,1.1016958056440647,0.4727500081062317,-0.03837836705828557
3799,2014-02-28,0.4595000147819519,0.4645000100135803,0.4527499973773956,0.4600000083446503,321692000.0,-0.006486467329405832,1.4736876778336645,0.0952367436606382,82.4289295843109,87.94582927606713,0.00020175776983782923,-0.03798655745095714,-0.056152316389640744,-0.06580189025506933,29.93472205379269,0.011750012636184748,0.038925592915240614,0.028637513518333435,-0.039112116796382046,0.09638714383304892,-0.0052373016390243055,0.06251232867569118,0.016749978065490723,28.723483854113336,-53.727452676788175,0.03387481515735774,2,0.0004999786615371704,-0.029875025153160095,-0.06625001132488251,-0.07250000536441803,-0.004250019788742121,4,-0.026115394848005735,-1.9032213407576324,0.4625000059604645,-4.999978325657044,0.4677500128746033,2.090902194527186,0.4684999883174896,-0.026115394848005735
3800,2014-03-03,0.4572499990463257,0.4572499990463257,0.44525000452995295,0.4492500126361847,375948000.0,-0.004896660855808532,2.0000037252966405,-16.000178816234737,80.30688291399736,87.51558197536369,0.004404213600380957,-0.032292570966390044,-0.052450734929687326,-0.06311928323885047,32.23388787831094,0.014250010251998957,0.041787861712056396,0.023149998486042045,-0.0430515286789912,0.08935152565107524,-0.009950765096474579,0.05625076206855867,0.018529993891716,41.025627963039035,-40.729917550599474,0.0331007635825166,3,0.0034999996423721313,-0.027625009417533875,-0.06399999558925629,-0.07024998962879181,0.014250010251998901,0,-0.02077637380070496,1.4736876778336645,0.4595000147819519,-1.9032213407576324,0.4625000059604645,-4.999978325657044,0.4677500128746033,-0.02077637380070496
3801,2014-03-04,0.4620000123977661,0.4650000035762787,0.4587500095367432,0.4595000147819519,260344000.0,0.010388219489004813,-2.1249906867931867,0.31250023283103917,79.57557735822321,86.47359152691821,0.0021538294198215624,-0.032839042393448925,-0.05583330719380242,-0.06735279918263459,34.609544376942104,0.007750004529953003,0.04259996336490779,0.02416251152753829,-0.03928520580139694,0.08761022885647357,-0.007561347136929353,0.05588637019200593,0.012558781003952024,57.26499209856264,-21.766473636356743,0.031723858664467634,3,-0.0012500137090682983,-0.032375022768974304,-0.06875000894069672,-0.070250004529953,0.008999973535537664,1,0.009199112277859856,2.0000037252966405,0.4572499990463257,1.4736876778336645,0.4595000147819519,-1.9032213407576324,0.4625000059604645,0.009199112277859856
3802,2014-03-05,0.4659999907016754,0.4662500023841858,0.4595000147819519,0.4614999890327454,241472000.0,0.008657961464437092,1.6999815226526318,1.8000023841880426,77.01490221643685,85.02498527633071,0.00012677356510004678,-0.0324792023851469,-0.05843952785988432,-0.07071197373000715,37.03421352283861,0.006749987602233887,0.041609980171791405,0.024337489902973186,-0.03598734927913427,0.0846623290850807,-0.005824929688080571,0.054499909494026944,0.007386451145172113,76.14676089671664,-1.186454660711206,0.03016241959105375,3,-0.0052499920129776,-0.036375001072883606,-0.07218749076128006,-0.0742499828338623,-0.006499975919723511,2,-0.005901243671403211,-2.1249906867931867,0.4620000123977661,2.0000037252966405,0.4572499990463257,1.4736876778336645,0.4595000147819519,-0.005901243671403211
3803,2014-03-06,0.4595000147819519,0.4692499935626984,0.4587500095367432,0.4667499959468842,290144000.0,-0.01394844645798432,-1.3999986376068505,-1.611106328024139,66.55844947522786,82.71929874730031,0.005653614795621931,-0.021281575543774855,-0.050842432361735246,-0.0636703462283651,39.37158097412497,0.0104999840259552,0.040795411531782455,0.014162513613700856,-0.04058169681715118,0.06890672404455284,-0.013209591601725135,0.041534618829126846,0.012760969572219838,59.37506984922497,-15.099169167824783,0.027372105215426,3,0.0012499839067459106,-0.029875025153160095,-0.06412501633167267,-0.0677500069141388,-0.0065000057220458984,3,0.01904241865911982,1.6999815226526318,0.4659999907016754,-2.1249906867931867,0.4620000123977661,2.0000037252966405,0.4572499990463257,0.01904241865911982
3804,2014-03-07,0.4589999914169312,0.4622499942779541,0.4555000066757202,0.4614999890327454,268452000.0,-0.0010881900956151158,2.3749869615104724,0.34482815319666443,58.8235129122242,78.94969009740498,0.005650474060228006,-0.016259596335882864,-0.049301014373419216,-0.06257418666003067,42.32534618033153,0.006749987602233887,0.038944813960604396,0.010262490808963853,-0.038378645566175706,0.05890362718410341,-0.014058077378605927,0.03458305899653363,0.012180553744271794,57.29163820957519,-13.607237088589066,0.024320568187569783,3,0.0008750110864638727,-0.0293750017881394,-0.06281249225139623,-0.0672499835491181,-0.000999987125396784,4,-0.011437858845290472,-1.3999986376068505,0.4595000147819519,1.6999815226526318,0.4659999907016754,-2.1249906867931867,0.4620000123977661,-0.011437858845290472
3805,2014-03-10,0.4522500038146973,0.4595000147819519,0.4502499997615814,0.4575000107288361,300888000.0,-0.014705855617549557,1.000000000000024,2.1000047683761296,53.380790768708714,75.02250391385144,0.01026634475137489,-0.005416189143728267,-0.04159883475919163,-0.05535307272338846,44.73965875147526,0.009250015020370483,0.03503049683084691,0.0007375031709671576,-0.04129991369585717,0.042774920037791486,-0.02028120526244498,0.021756211604379294,0.017893319721255685,10.526340555954924,-54.82281533672066,0.021018708433412157,3,0.007624998688697759,-0.022625014185905512,-0.05606250464916235,-0.06049999594688421,0.009000003337860052,0,0.006633479609083004,2.3749869615104724,0.4589999914169312,-1.3999986376068505,0.4595000147819519,1.6999815226526318,0.4659999907016754,0.006633479609083004
3806,2014-03-11,0.4567500054836273,0.460750013589859,0.453000009059906,0.4544999897480011,297220000.0,0.009950252362571188,-1.9523955495004541,-0.42857386141086845,52.363637624692835,70.70914567520153,0.0043855120577607765,-0.005574944547076355,-0.04495382977816198,-0.059319063437975106,46.58208259701403,0.008500009775161688,0.0314757135342737,0.0023000046610832103,-0.03137085348655766,0.03597086280872408,-0.014535424412737197,0.019135433734903617,0.012397585292085678,34.21056759325767,-26.620393363746302,0.01683542907382042,3,0.002124994993209839,-0.02712501585483551,-0.0611875057220459,-0.06499999761581421,0.005499988794326782,1,0.032293385085084614,1.000000000000024,0.4522500038146973,2.3749869615104724,0.4589999914169312,-1.3999986376068505,0.4595000147819519,0.032293385085084614
3807,2014-03-12,0.4580000042915344,0.460750013589859,0.4527499973773956,0.4544999897480011,239428000.0,0.0027367242318554474,-1.2857191514000503,1.555551140427561,39.35185491793321,65.53383753019502,0.0017958861998449427,-0.0028977469370009556,-0.04509322415301342,-0.06009820491852946,48.077802808661005,0.008000016212463434,0.026475121086095177,0.0009625032544136047,-0.023918946474973224,0.025843952983800433,-0.011478221610279837,0.013403228119107047,0.010191683034348198,40.78951083393187,-14.72300222032328,0.012440724864693418,3,-0.0007500052452087402,-0.028375014662742615,-0.062437504529953,-0.06624999642372131,0.005999982357025202,2,0.02838423912654453,-1.9523955495004541,0.4567500054836273,1.000000000000024,0.4522500038146973,2.3749869615104724,0.4589999914169312,0.02838423912654453
3808,2014-03-13,0.4435000121593475,0.460750013589859,0.4412499964237213,0.4589999914169312,385172000.0,-0.03165937117100359,1.0526308359541046,-4.428547100246113,32.69232356336748,60.007547972312416,0.014882334866365476,0.01411783707737313,-0.029797469814325683,-0.045218867414577035,47.81221629346201,0.019500017166137695,0.02156014838826209,-0.01467498987913135,-0.03403997836241651,0.004689998604153811,-0.02435748412077393,-0.00499249563748877,0.023774007854697965,10.71436174062584,-39.91067192677095,0.009682494241642579,3,0.01174998283386236,-0.01387502253055567,-0.04793751239776606,-0.05175000429153437,0.02425000071525585,3,0.03607666783300045,-1.2857191514000503,0.4580000042915344,-1.9523955495004541,0.4567500054836273,1.000000000000024,0.4522500038146973,0.03607666783300045
3809,2014-03-14,0.445499986410141,0.4494999945163727,0.4390000104904175,0.4390000104904175,460048000.0,0.00450952468085819,-2.2307762845994783,-0.4193538463313262,27.38585701898397,54.127433983977596,0.011943610564369045,0.013727399377397087,-0.0310023324531693,-0.04689586754766517,46.69372383313407,0.0104999840259552,0.01628282173393214,-0.013250015676021576,-0.03011402464804752,0.0036139932960043697,-0.02168202016203452,-0.004818011190008631,0.02021259218848498,29.884942498653754,-15.201694649450946,0.008432004486012971,3,0.008625015616416931,-0.014374986290931702,-0.05187498778104782,-0.05374997854232788,0.026250004768371582,4,0.016835068189789526,1.0526308359541046,0.4435000121593475,-1.2857191514000503,0.4580000042915344,-1.9523955495004541,0.4567500054836273,0.016835068189789526
3810,2014-03-17,0.445499986410141,0.44999998807907104,0.4449999928474426,0.4467499852180481,299656000.0,0.0,-3.4444679921056465,-0.19230822134496087,29.464260055368513,48.55950983921596,0.011288721040443928,0.014282460117915563,-0.030061875416483197,-0.04658558195193718,44.96087033279276,0.004999995231628418,0.011759679344338414,-0.013137514889240254,-0.030337178787892216,0.0040621490094117085,-0.021737346838566207,-0.0045376829399143,0.018075586739828287,29.884942498653754,-10.970844705645451,0.008599831949325967,3,0.008625015616416931,-0.013124987483024597,-0.052312493324279785,-0.05374997854232788,0.03175002336502081,0,0.02805840238541668,-2.2307762845994783,0.445499986410141,1.0526308359541046,0.4435000121593475,-1.2857191514000503,0.4580000042915344,0.02805840238541668
3811,2014-03-18,0.4560000002384186,0.4589999914169312,0.44525000452995295,0.4472500085830689,293904000.0,0.023569055327896216,-1.1568607284856434,-6.999999999999956,41.0646255127021,44.5650346499121,-0.0001697502538678397,0.004692482408131027,-0.039326901348322174,-0.05667916867349665,43.36223041378455,0.01374998688697826,0.008049124326543033,-0.003062501549720764,-0.019506888449938198,0.01338188535049667,-0.011284694999829481,0.005159691900387953,0.005609527898786548,78.16086126644095,38.35511051466742,0.008222193450108722,3,-0.0018749982118606567,-0.01987500488758087,-0.062437504529953,-0.06424999237060547,0.025499999523162842,1,0.011513173051302283,-3.4444679921056465,0.445499986410141,-2.2307762845994783,0.445499986410141,1.0526308359541046,0.4435000121593475,0.011513173051302283
3812,2014-03-19,0.4639999866485596,0.4727500081062317,0.4582499861717224,0.4595000147819519,366168000.0,0.01754382983762781,-3.1428461951107365,0.5142829894993641,51.094877173015036,42.846859949666225,-0.009480218376335392,-0.0026145898131190726,-0.046142725854547095,-0.06411430378618038,41.68033388469515,0.01675000786781311,0.00477270435031224,0.0044124856591225,-0.011954423923081825,0.020779395241326826,-0.0037709691319796623,0.012595940450224663,-0.024999976158142145,74.07400866430855,29.394659361491286,0.008183454791102157,3,-0.00812497735023504,-0.026749983429908808,-0.06893748790025717,-0.07224997878074652,0.004250019788741954,2,-0.0037715353900020787,-1.1568607284856434,0.4560000002384186,-3.4444679921056465,0.445499986410141,-2.2307762845994783,0.445499986410141,-0.0037715353900020787
3813,2014-03-20,0.46424999833107,0.4682500064373016,0.4595000147819519,0.4614999890327454,191800000.0,0.0005388182967767108,-1.5926063287282348,0.6111169980264041,53.612156270297916,42.267820322785525,-0.010041565266654062,-0.0034552372645214047,-0.04539080133314871,-0.06374836655196636,39.46790599676909,0.008749991655349676,0.0012229843777729066,0.004924997687339838,-0.01093300860038593,0.020783003975065606,-0.003004005456523018,0.012854000831202694,-0.02457498788833623,74.81478407222511,26.955635665271956,0.007929003143862877,3,-0.008374989032745417,-0.022375002503395136,-0.06818750500679022,-0.07249999046325689,0.002000004053115789,3,-0.0005385281279679521,-3.1428461951107365,0.4639999866485596,-1.1568607284856434,0.4560000002384186,-3.4444679921056465,0.445499986410141,-0.0005385281279679521
3814,2014-03-21,0.4634999930858612,0.472000002861023,0.46099999547004705,0.4682500064373016,566116000.0,-0.0016155201893484072,-1.2564097861570884,-1.727271742075298,54.86381142470954,42.43260039567451,-0.009595137605257709,-0.0030589633357650525,-0.04380422642200976,-0.06232064364828316,37.0910567209558,0.011000007390975952,-0.002170047716502199,0.004299992322921775,-0.011374830241114464,0.019974814886958014,-0.0035374189590963168,0.012137403604939867,-0.023163482689857462,66.6666308681009,17.201877623115934,0.007837411282018108,3,-0.007624983787536621,-0.013499990105628967,-0.060124993324279785,-0.06537498533725739,0.0037499964237213135,4,0.009169406369235578,-1.5926063287282348,0.46424999833107,-3.1428461951107365,0.4639999866485596,-1.1568607284856434,0.4560000002384186,0.009169406369235578
3815,2014-03-24,0.4612500071525574,0.4675000011920929,0.4544999897480011,0.4637500047683716,306096000.0,-0.004854338655593149,1.6000047683761296,0.5263138081614276,49.392707665696264,42.102497066897115,-0.006631631262075888,-0.0018073677326310156,-0.04023493938941125,-0.059387167846128186,34.644146985316496,0.013000011444091797,-0.004048041614940767,0.0026250064373016246,-0.011746475723114935,0.016996488597718185,-0.0045607346429066276,0.009810747517509877,-0.020265226802349046,58.18182015221949,9.302892980098676,0.007185741080208274,3,-0.005374997854232788,-0.008250012993812561,-0.05150000751018524,-0.05674999952316284,0.0004999935626983087,0,0.022764192657198867,-1.2564097861570884,0.4634999930858612,-1.5926063287282348,0.46424999833107,-3.1428461951107365,0.4639999866485596,0.022764192657198867
3816,2014-03-25,0.4612500071525574,0.4667499959468842,0.4577499926090241,0.4662500023841858,304424000.0,0.0,2.000009934136618,2.0,45.88745705753065,42.82867508240794,-0.006622616495167599,-0.0025068970693333803,-0.03887231744562247,-0.058704722524710484,32.06500320705328,0.009000003337860107,-0.005079938985339649,0.0029875054955482705,-0.010683899852234502,0.016658910843331043,-0.0038481971783431157,0.009823208169439657,-0.019629922247228593,36.98635953158961,-8.094583153737787,0.006835702673891381,3,-0.005374997854232788,-0.0036250054836273193,-0.04537501931190491,-0.05062501132488251,0.0029999911785126288,1,0.0346883520314234,1.6000047683761296,0.4612500071525574,-1.2564097861570884,0.4634999930858612,-1.5926063287282348,0.46424999833107,0.0346883520314234
3817,2014-03-26,0.4507499933242798,0.4742499887943268,0.4467499852180481,0.465499997138977,557756000.0,-0.022764257269278998,-1.4175806037486705,2.950003576282086,42.9149617806298,43.964523773214864,0.0030629318390408278,0.007013818678850536,-0.026805398145317405,-0.047572400149785254,28.861353147046813,0.027500003576278687,-0.005488143059106554,-0.006662507355213176,-0.019959002096949452,0.006633987386523099,-0.013310754726081342,-1.4259984345010857e-05,-0.008507309954932929,14.54548213107168,-27.54065242257427,0.006648247370868152,3,0.005875006318092346,0.0068750083446502686,-0.03450000286102295,-0.03974999487400055,0.010000020265579224,2,0.06821964923509016,2.000009934136618,0.4612500071525574,1.6000047683761296,0.4612500071525574,-1.2564097861570884,0.4634999930858612,0.06821964923509016
3818,2014-03-27,0.4447500109672545,0.4535000026226044,0.43974998593330383,0.4497500061988831,540728000.0,-0.013311109142288391,1.2000047683761188,0.3389826398991494,39.40521170963957,45.30000762773215,0.010346967447155575,0.012243567787010579,-0.019662779315381573,-0.04095660456012906,26.001209894229703,0.013750016689300593,-0.006324956569892459,-0.01177498996257792,-0.025980159433743433,0.0024301795085875932,-0.01887757469816065,-0.004672405226995191,0.029499977827072255,14.492824983500425,-24.609517885539233,0.007102584735582745,3,0.01224997639656078,0.012874990701675526,-0.023750007152557262,-0.029750004410743602,0.0209999978542329,3,0.05283866192366937,-1.4175806037486705,0.4507499933242798,2.000009934136618,0.4612500071525574,1.6000047683761296,0.4612500071525574,0.05283866192366937
3819,2014-03-28,0.4474999904632568,0.4502499997615814,0.4427500069141388,0.4440000057220459,398820000.0,0.0061832027615278395,-1.5000049670683369,-0.6999976158119008,46.24504550688957,47.16453934456782,0.008840160768121996,0.009010451990240365,-0.0213516194895082,-0.04309647035776626,24.121878123428704,0.007499992847442627,-0.006334792489368801,-0.008425009250640936,-0.023106810129104538,0.0062567916278226665,-0.015765909689872737,-0.0010841088114091346,0.026749998331070002,22.463779383359604,-19.4165953225281,0.007340900439231799,3,0.009499996900558527,0.010125011205673273,-0.019374996423721258,-0.02599999308586115,0.00875002145767223,4,0.04189946887265594,1.2000047683761188,0.4447500109672545,-1.4175806037486705,0.4507499933242798,2.000009934136618,0.4612500071525574,0.04189946887265594
3820,2014-03-31,0.4477500021457672,0.4522500038146973,0.44525000452995295,0.4482499957084656,273404000.0,0.0005586853359518251,-1.5454594714682712,-0.14285592643051997,42.37287279450027,47.30990015365651,0.00999383696558298,0.008445223469610352,-0.020556005661389376,-0.04255308178744799,23.090077972086203,0.006999999284744374,-0.004528648938671775,-0.007699997723102592,-0.022809771700777692,0.007409776254572509,-0.015254884711940142,-0.0001451107342650415,0.025809986591339096,23.1884508667724,-18.849881669226782,0.007554886988837549,3,0.009249985218048096,0.009874999523162842,-0.015625,-0.02412499487400055,0.009000003337860107,0,0.04355106034699019,-1.5000049670683369,0.4474999904632568,1.2000047683761188,0.4447500109672545,-1.4175806037486705,0.4507499933242798,0.04355106034699019
3821,2014-04-01,0.4662500023841858,0.4717499911785126,0.456499993801117,0.4620000123977661,656272000.0,0.041317699943630215,1.0000039085095997,-8.500089408118257,55.40983785964091,47.789340229948266,-0.007710095850411214,-0.010245336625915091,-0.037717434121189775,-0.06013606694651363,22.060239237821776,0.02399998903274536,-0.001969508896381311,0.010587503015995037,-0.005021430325800547,0.02619643635779062,0.002783036345097245,0.01839196968689283,0.006633786296844468,76.81163551676359,33.18541163394833,0.007804466670897781,4,-0.009250015020370483,-0.009499996900558472,-0.03281250596046448,-0.04187500476837158,-0.0037499964237213135,1,-0.009651478060952678,-1.5454594714682712,0.4477500021457672,-1.5000049670683369,0.4474999904632568,1.2000047683761188,0.4447500109672545,-0.009651478060952678
3822,2014-04-02,0.4632500112056732,0.4672499895095825,0.4612500071525574,0.4662500023841858,239948000.0,-0.006434297400905176,1.4000095368091028,-0.7058819404513134,65.25097484728309,49.08254229405773,-0.005395020418556273,-0.007865182372256363,-0.03343449009313071,-0.056267113606534525,20.90515507798419,0.0059999823570251465,0.00044905729079158796,0.007725010812282551,-0.007545275365565707,0.02299529699013081,8.986772335839444e-05,0.015360153901206708,0.008971101420402527,73.43756693879908,24.5887125833691,0.007635143088924142,4,-0.00625002384185791,-0.0065000057220458984,-0.02750001847743988,-0.03887501358985901,-0.012000024318695013,2,0.0021586337856618343,1.0000039085095997,0.4662500023841858,-1.5454594714682712,0.4477500021457672,-1.5000049670683369,0.4474999904632568,0.0021586337856618343
3823,2014-04-03,0.4682500064373016,0.4794999957084656,0.4639999866485596,0.46424999833107,599548000.0,0.010793297594564821,-5.888844737609088,-1.3333399560910788,66.78968834898146,50.40763973008795,-0.010915864473539483,-0.012834047529558912,-0.037050861632216214,-0.06022053765477525,19.776267787343176,0.01624998450279236,0.0016458642179748573,0.01228750646114346,-0.003934049772256476,0.028509062694543397,0.004176728344443492,0.02039828457784343,-0.028500020503997747,69.38777496198666,17.39076392820209,0.008110778116699966,4,-0.008625015616416876,-0.009000003337860052,-0.028437510132789556,-0.04387500882148737,-0.003749996423721258,3,-0.016017069395271477,1.4000095368091028,0.4632500112056732,1.0000039085095997,0.4662500023841858,-1.5454594714682712,0.4477500021457672,-0.016017069395271477
3824,2014-04-04,0.4537500143051148,0.4735000133514404,0.4517500102519989,0.4707500040531158,368032000.0,-0.0309663468934267,-1.0714290782708353,-4.249988824151844,55.01521640117531,51.032362922918956,0.002297226577270328,0.001320147648543879,-0.021258852439838993,-0.04515083639981193,18.584696391921323,0.021750003099441473,0.0010826667576156468,-0.001949986815452498,-0.01813445199281194,0.014234478361906944,-0.010042219404132247,0.006142245773227251,-0.013205028176307754,24.817553180844303,-28.73818810269874,0.00809223258867973,4,0.005874976515769903,0.005499988794326727,-0.012437522411346491,-0.029375016689300593,0.003249973058700506,4,0.02644626807285011,-5.888844737609088,0.4682500064373016,1.4000095368091028,0.4632500112056732,1.0000039085095997,0.4662500023841858,0.02644626807285011
3825,2014-04-07,0.4552499949932098,0.4639999866485596,0.4514999985694885,0.4539999961853027,428576000.0,0.003305742459076555,-3.000000000000089,-0.07352938598413512,49.488050580586325,51.43242886992515,-0.00016020811948835867,5.9492724680365594e-05,-0.02109230880773233,-0.04611849513009897,17.934148609537758,0.0124999880790711,0.00025742712700449477,-0.000600005686283156,-0.01670525402252504,0.015505242649958728,-0.008652629854404126,0.007452618481837814,-0.013925908672809573,13.392845738905887,-35.51999485814703,0.008052624168120947,4,0.004374995827674921,0.004000008106231745,-0.010437503457069341,-0.030874997377395574,-0.002750009298324474,0,0.0021966324848265995,-1.0714290782708353,0.4537500143051148,-5.888844737609088,0.4682500064373016,1.4000095368091028,0.4632500112056732,0.0021966324848265995
3826,2014-04-08,0.4715000092983246,0.4727500081062317,0.4544999897480011,0.4552499949932098,470692000.0,0.03569470507156658,-1.0563372241400153,13.000023841880692,54.60124292194527,52.730904552293524,-0.016543032672975244,-0.01584100642231201,-0.035372017359443064,-0.06174826564460445,17.351005547438124,0.01825001835823059,-0.00027195953637793036,0.014912508428096771,-0.002651120224454795,0.03247613708064834,0.006130694101820988,0.023694322754372554,-0.02941240479016305,71.42861704437567,24.63691666946626,0.008781814326275774,4,-0.01187501847743988,-0.012250006198883057,-0.026312515139579773,-0.047125011682510376,-0.02150002121925354,1,-0.03128314639197538,-3.000000000000089,0.4552499949932098,-1.0714290782708353,0.4537500143051148,-5.888844737609088,0.4682500064373016,-0.03128314639197538
3827,2014-04-09,0.4709999859333038,0.4777500033378601,0.4672499895095825,0.4737499952316284,421968000.0,-0.0010604949208059544,-1.048782757106762,-0.16923119245864643,54.12843401235249,54.366818141483854,-0.014380760895384204,-0.01509083581262044,-0.03298776720861529,-0.060796256043226526,16.866168782258374,0.010500013828277588,-0.0002261637140372752,0.013762485980987504,-0.004946136168657189,0.0324711081306322,0.004408174906165185,0.023116797055809823,-0.028164133601136176,69.64281912968676,25.305465024890673,0.009354311074822343,4,-0.009874984622001592,-0.01174998283386225,-0.025812491774558965,-0.04662498831748957,-0.02199998497962946,2,-0.018046667147975093,-1.0563372241400153,0.4715000092983246,-3.000000000000089,0.4552499949932098,-1.0714290782708353,0.4537500143051148,-0.018046667147975093
3828,2014-04-10,0.4595000147819519,0.4754999876022339,0.4580000042915344,0.4690000116825104,372748000.0,-0.02441607536052104,-1.799993324289335,3.454532646979069,47.83784820008356,54.5437962185054,-0.0006352757661109432,-0.002456679778689186,-0.019577459177568923,-0.04893452416164923,17.349192402132445,0.017499983310699463,-0.00022058338496094843,0.0014625146985053905,-0.016106357153977124,0.019031386550987905,-0.007321921227735839,0.01024695062474662,-0.01593087958225836,30.476246701876917,-10.580693336220008,0.008784435926241254,4,0.0028749853372573853,-0.000250011682510376,-0.014312520623207092,-0.03450001776218414,0.003999978303909302,3,-0.017954358279811178,-1.048782757106762,0.4709999859333038,-1.0563372241400153,0.4715000092983246,-3.000000000000089,0.4552499949932098,-0.017954358279811178
3829,2014-04-11,0.453000009059906,0.4629999995231629,0.4469999969005585,0.4560000002384186,353112000.0,-0.014145822661464691,-1.1333314789685387,0.3157886481348446,45.73643339216791,54.917525173801806,0.007517499000241901,0.004884446425467259,-0.011412806873675574,-0.04208692334230241,17.781466436680905,0.01600000262260437,0.0006843899700423872,-0.0054124921560287365,-0.02215534311126588,0.011330358799208406,-0.01378391763364728,0.0029589333215898073,-0.008712256650036998,19.512230579793012,-18.578020322324036,0.00837142547761856,4,0.010249987244606018,0.0062499940395355225,-0.007812514901161194,-0.024875015020370483,0.0029999911785125732,4,0.02538631506330402,-1.799993324289335,0.4595000147819519,-1.048782757106762,0.4709999859333038,-1.0563372241400153,0.4715000092983246,0.02538631506330402
3830,2014-04-14,0.4580000042915344,0.4597499966621399,0.453000009059906,0.4560000002384186,290184000.0,0.011037516846864381,1.4545459471468283,-0.6666699780455579,48.402946315962744,54.13898166894868,0.004609062275869269,0.0009158953499611711,-0.014639614982551952,-0.04655104005710786,18.193354036511266,0.006749987602233887,0.002618498595631402,-0.0010374978184700123,-0.016645586941001045,0.01457059130406102,-0.008841542379735556,0.006766546742795532,-0.01300800701569349,35.772374270570026,-2.355994202130887,0.007804044561265519,4,0.0052499920129776,0.0012499988079071045,-0.013250008225440979,-0.028375014662742615,-0.0020000040531158447,0,-0.0021834430531633142,-1.1333314789685387,0.453000009059906,-1.799993324289335,0.4595000147819519,-1.048782757106762,0.4709999859333038,-0.0021834430531633142
3831,2014-04-15,0.4612500071525574,0.4637500047683716,0.4539999961853027,0.4584999978542328,304636000.0,0.00709607604927931,1.516129776540409,1.3750018626413745,55.55556606784463,53.06171402678885,0.0006428227529221564,-0.0020244164367645423,-0.01587285681769135,-0.049105105004313476,17.980290504291528,0.009750008583068903,0.00399322895898202,0.0019500046968460305,-0.013619532030762382,0.017519541424454443,-0.005834763666958176,0.009734773060650237,-0.015567849908063924,46.34148705319534,5.013994419916322,0.007784768363804207,4,0.001999989151954651,-0.0020000040531158447,-0.016500011086463928,-0.031625017523765564,-0.0032500028610229492,1,-0.018970235928425727,1.4545459471468283,0.4580000042915344,-1.1333314789685387,0.453000009059906,-1.799993324289335,0.4595000147819519,-0.018970235928425727
3832,2014-04-16,0.4622499942779541,0.4639999866485596,0.456499993801117,0.4634999930858612,235136000.0,0.0021679937341789746,5.666701988158141,-0.45454348415063667,59.77653240629753,52.282474477601745,-0.0005743315413116457,-0.003333121645592574,-0.014875416604926639,-0.04930446292762136,16.829801385705252,0.007499992847442627,0.0057924182225460585,0.0030374914407730325,-0.012440229238401268,0.018515212119947333,-0.004701368898814118,0.010776351780360183,-0.01589148026418119,53.50878018531813,8.42390551318131,0.007738860339587159,4,0.000125005841255188,-0.0029999911785125732,-0.017999999225139618,-0.03262500464916229,0.0,2,-0.026500824987608418,1.516129776540409,0.4612500071525574,1.4545459471468283,0.4580000042915344,-1.1333314789685387,0.453000009059906,-0.026500824987608418
3833,2014-04-17,0.4639999866485596,0.4682500064373016,0.4595000147819519,0.4605000019073486,153532000.0,0.0037858137204285214,-2.1818388711879635,-2.7999904632478296,59.32203561059098,52.761009945314605,-0.0033420397202825747,-0.005378566525147732,-0.014453631716448145,-0.05028342313539891,15.721709229908418,0.008749991655349676,0.005241886371059046,0.004799984395504053,-0.010661000409095345,0.02026096920010345,-0.0029305080067956735,0.01253047679780378,-0.016978643000892857,79.99991585230438,30.729522587132358,0.00773049240229971,4,-0.0016249865293503363,-0.0047499835491180975,-0.02056249231100088,-0.03437499701976782,0.0065000057220458984,3,-0.03232755630712225,5.666701988158141,0.4622499942779541,1.516129776540409,0.4612500071525574,1.4545459471468283,0.4580000042915344,-0.03232755630712225
3834,2014-04-21,0.4677500128746033,0.4690000116825104,0.4612500071525574,0.46424999833107,117004000.0,0.008081953305925538,1.5833296080506323,1.0000085149863442,60.8695736679574,54.02562362168917,-0.005472851078938745,-0.009269097999078879,-0.016104717160371373,-0.05317290655764506,14.33851142371978,0.007750004529953003,0.004254720265003731,0.008337509632110662,-0.007484921945703438,0.024159941209924762,0.00042629384320364005,0.016248725421017685,-0.02007909618572057,92.18750873114804,37.98134954228519,0.00791121578890704,4,-0.0053750127553940374,-0.008500009775161799,-0.025312520563602503,-0.03812502324581152,0.006749987602233887,0,-0.009086092296659132,-2.1818388711879635,0.4639999866485596,5.666701988158141,0.4622499942779541,1.516129776540409,0.4612500071525574,-0.009086092296659132
3835,2014-04-22,0.4717499911785126,0.4747500121593475,0.4659999907016754,0.4684999883174896,255120000.0,0.008551530077630654,-1.1212178134843664,0.9285683875307601,53.54838188679189,53.90863906222768,-0.0076954235880543065,-0.01311449785940999,-0.01810136703443105,-0.0564120749250529,13.753869845899786,0.008750021457672064,0.0027453296161008,0.011812488734722126,-0.004936331017185935,0.028561308486630188,0.0034380788587680677,0.020186898610676185,-0.023442492909238166,85.54207869243335,32.782785170399215,0.008374409875954045,4,-0.009374991059303284,-0.012125000357627869,-0.029124990105628967,-0.042125001549720764,0.0020000040531158447,1,-0.03338630892339356,1.5833296080506323,0.4677500128746033,-2.1818388711879635,0.4639999866485596,5.666701988158141,0.4622499942779541,-0.03338630892339356
3836,2014-04-23,0.4772500097751618,0.4785000085830689,0.4717499911785126,0.4724999964237213,261580000.0,0.011658757179643375,-1.1599973297221182,1.4615412830576409,58.75000093132282,54.42214649766883,-0.013738812350139518,-0.01829222838473693,-0.02153313957507591,-0.061163470631664774,13.225118155112428,0.00675001740455633,0.0033714111351432208,0.016512507200241167,-0.0019418992735875662,0.0349669136740699,0.0072853039633267724,0.02573971043715556,-0.028318661557103553,94.31819105443256,42.34975454129964,0.009227203236914368,4,-0.014500007033348083,-0.017625018954277094,-0.03400000929832464,-0.04762502014636999,-0.002250015735626276,2,-0.0445259488768881,-1.1212178134843664,0.4717499911785126,1.5833296080506323,0.4677500128746033,-2.1818388711879635,0.4639999866485596,-0.0445259488768881
3837,2014-04-24,0.4814999997615814,0.4864999949932098,0.4805000126361847,0.4805000126361847,391492000.0,0.008905164797003984,-11.000119210824232,0.21052301360236667,58.359619553036545,55.591232203552494,-0.018263326134748237,-0.02120771712931785,-0.02388881828481393,-0.06465647496675614,13.981590566615616,0.009249985218047985,0.004682838570102765,0.019224996864795674,-0.0007841437597493339,0.03923413748934068,0.009220426552523142,0.029229567177068205,-0.031957278593715055,81.48148556959471,30.406303219254326,0.010004570312272514,4,-0.014750003814697266,-0.018375009298324585,-0.036375001072883606,-0.05187501013278961,-0.007999986410141047,3,-0.048805805777119904,-1.1599973297221182,0.4772500097751618,-1.1212178134843664,0.4717499911785126,1.5833296080506323,0.4677500128746033,-0.048805805777119904
3838,2014-04-25,0.4682500064373016,0.4850000143051148,0.4672499895095825,0.4805000126361847,313600000.0,-0.02751815852718731,-1.4912245478425348,-12.250163914883528,59.29486922317162,57.097725073664016,-0.004069578910884497,-0.006436917766922179,-0.009326872771280137,-0.05067894067850193,14.977073339029095,0.017750024795532282,0.003993143583440495,0.004800003767013505,-0.013568733698441304,0.023168741232468315,-0.004384364965713872,0.013984372499740882,-0.017228994316421498,27.722782794668234,-25.571945349961908,0.0091843687327274,4,0.0014999955892563421,-0.005125015974044744,-0.02168750017881388,-0.03862501680850977,0.0032500028610230047,4,-0.012813693703922824,-11.000119210824232,0.4814999997615814,-1.1599973297221182,0.4772500097751618,-1.1212178134843664,0.4717499911785126,-0.012813693703922824
3839,2014-04-28,0.4662500023841858,0.4745000004768372,0.4605000019073486,0.472000002861023,226788000.0,-0.004271231234640904,1.6046519364586447,0.4693875565027442,57.006373900303856,58.05366147192413,8.484632084970745e-06,-0.003120158445411636,-0.006438259377997579,-0.04801551667431586,15.833908320009499,0.013999998569488636,0.003271796199980248,0.0018624991178512462,-0.014924456425677468,0.01864945466137996,-0.006530978653913111,0.010255976889615603,-0.013809830948412538,22.115392330485133,-34.73016980881238,0.008393477771764357,4,0.00399999320507044,-0.003125011920928955,-0.017374999821186066,-0.03662501275539398,0.005750000476837214,0,0.00911525997788143,-1.4912245478425348,0.4682500064373016,-11.000119210824232,0.4814999997615814,-1.1599973297221182,0.4772500097751618,0.00911525997788143
3840,2014-04-29,0.4672499895095825,0.4690000116825104,0.4620000123977661,0.4679999947547913,171300000.0,0.0021447444939051152,4.090836187090901,0.13043568400212308,46.64029925783942,57.06307627081245,0.0005124873214372716,-0.0027240125725945807,-0.006962967978976331,-0.048335541828201656,16.56017368490931,0.006999999284744263,0.004103173053045528,0.0018874868750572427,-0.01298696187434556,0.016761935624460045,-0.005549737499644158,0.009324711249758644,-0.013447425131511814,25.96149768172279,-27.839818178194705,0.007437224374701394,4,0.004250004887580872,-0.004124999046325684,-0.014312483370304108,-0.03762499988079071,0.006750017404556274,1,0.015516342707389219,1.6046519364586447,0.4662500023841858,-1.4912245478425348,0.4682500064373016,-11.000119210824232,0.4814999997615814,0.015516342707389219
3841,2014-04-30,0.4617500007152557,0.4670000076293945,0.460750013589859,0.4665000140666962,305740000.0,-0.011770976817141343,1.173910789994736,6.333306842565046,43.22344818190393,55.22384469032427,0.00680665087137633,0.0025524259414187456,-0.0010337519400643314,-0.04226848925970955,15.835108809538509,0.006499975919723511,0.005659521515678112,-0.0033875018358230924,-0.018341352493964347,0.011566348822318162,-0.01086442716489372,0.004089423493247535,-0.006639539112579418,4.80768900122075,-45.04868376102621,0.007476925329070625,4,0.01125000417232519,0.0013749897480011541,-0.007312498986720983,-0.03212501108646387,0.013999998569488525,2,0.025988076876631627,4.090836187090901,0.4672499895095825,1.6046519364586447,0.4662500023841858,-1.4912245478425348,0.4682500064373016,0.025988076876631627
3842,2014-05-01,0.46424999833107,0.4697499871253967,0.4605000019073486,0.46875,198104000.0,0.0054141799933769,1.846159841909605,0.9473661095216246,54.00842714573071,54.63344374978424,0.005163149003255707,0.00013827551450351638,-0.0032600503032003125,-0.04407734271154645,15.145997574831188,0.009249985218048096,0.006711425255420789,-0.0009375035762786421,-0.015871455544528457,0.013996448391971172,-0.008404479560403522,0.006529472407846237,-0.007883955392772424,15.306100106558837,-35.47322503674601,0.007466975984124905,5,0.009250000119209179,-0.0011250078678131659,-0.0074999928474426825,-0.03462500870227819,0.011999994516372625,3,0.02315561819517642,1.173910789994736,0.4617500007152557,4.090836187090901,0.4672499895095825,1.6046519364586447,0.4662500023841858,0.02315561819517642
3843,2014-05-02,0.460750013589859,0.4665000140666962,0.4580000042915344,0.4665000140666962,156376000.0,-0.007539008624217747,1.9565248940073636,1.2777774098480363,56.88889948528026,54.19114661837567,0.009111852493202344,0.0032122647109166236,-3.7200174242801864e-05,-0.03980773830205875,13.606009202762376,0.008500009775161799,0.006646928915503281,-0.004062488675117493,-0.01904921087240552,0.010924233522170534,-0.011555849773761506,0.003430872423526521,-0.003178612569364969,16.666726873392424,-36.495139043323945,0.007493361098644005,5,0.011499986052513123,0.002374976873397827,-0.0036250129342079163,-0.0311250239610672,0.01799997687339777,4,0.027672272133519416,1.846159841909605,0.46424999833107,1.173910789994736,0.4617500007152557,4.090836187090901,0.4672499895095825,0.027672272133519416
3844,2014-05-05,0.4657500088214874,0.4692499935626984,0.4597499966621399,0.4602499902248383,239260000.0,0.010851861278682984,-1.9230733961779871,-0.9565248940073825,56.88889948528026,54.56231524042993,0.0042446970300476505,-0.0008881625648400893,-0.005149110359344178,-0.043897439248121395,13.19950046446893,0.009499996900558527,0.006217700459885178,0.00033750683069228016,-0.013716217424169452,0.014391231085554013,-0.006689355296738586,0.007364368958123146,-0.007750004529953003,65.95758172189224,10.158349669459142,0.007026862127430853,5,0.006499990820884705,-0.0011250078678131104,-0.008437514305114746,-0.03612501919269562,0.019250005483627375,0,0.01234567980231871,1.9565248940073636,0.460750013589859,1.846159841909605,0.46424999833107,1.173910789994736,0.4617500007152557,0.01234567980231871
3845,2014-05-06,0.456250011920929,0.4742499887943268,0.4550000131130218,0.4702500104904175,416188000.0,-0.020397201761942596,-1.3333309250642917,-2.5454456786778805,46.00000000000005,53.14564847028295,0.012644507223652124,0.009160244935290385,0.0039086668213423326,-0.03367286101122935,12.932045956684469,0.019249975681304987,0.005487395922106453,-0.009212490916252092,-0.023120335805205616,0.004695353972701433,-0.016166413360728882,-0.002258568471775302,0.030249983072280773,6.493508504123346,-48.415876485477,0.0069539224444767666,5,0.014499992132186779,0.009624987840652355,0.00106248259544367,-0.0266250222921372,0.03174999356269831,1,0.0345205271859228,-1.9230733961779871,0.4657500088214874,1.9565248940073636,0.460750013589859,1.846159841909605,0.46424999833107,0.0345205271859228
3846,2014-05-07,0.4567500054836273,0.4605000019073486,0.4517500102519989,0.456250011920929,293900000.0,0.0010958762731714256,1.1875016298172907,-0.03571382955623955,45.564521362274945,51.723970893531664,0.009980317979083442,0.007903791055385967,0.0031001576976170675,-0.03337813295597675,12.002549543156778,0.008749991655349676,0.00422280974608541,-0.007974997162818909,-0.02209748170010395,0.006147487374466132,-0.015036239431461429,-0.0009137548941763884,0.029119989871978724,22.22222222222222,-31.506738289422053,0.007061242268642523,5,0.011625006794929504,0.009999990463256836,0.0005624890327453613,-0.02712501585483551,0.031749993562698364,2,0.03776683354879529,-1.3333309250642917,0.456250011920929,-1.9230733961779871,0.4657500088214874,1.9565248940073636,0.460750013589859,0.03776683354879529
3847,2014-05-08,0.4625000059604645,0.4697499871253967,0.4527499973773956,0.4550000131130218,432728000.0,0.012588944516265022,-1.8333258827678092,15.000178816238291,48.86365021803119,50.564946559627174,0.0013988405640151802,0.001564558550770645,-0.0028737261057198427,-0.03817215417055875,10.985060514156778,0.0169999897480011,0.0036263776160762595,-0.0017999976873397938,-0.01563606358071895,0.012036068206039363,-0.008718030634029372,0.005118035259349785,0.022005189990997265,47.77780426875628,-2.5194947481081655,0.006918032946689581,5,0.0006249994039535522,0.004249989986419678,-0.005625009536743164,-0.03287501633167267,0.024499982595443726,3,0.02864863384544991,1.1875016298172907,0.4567500054836273,-1.3333309250642917,0.456250011920929,-1.9230733961779871,0.4657500088214874,0.02864863384544991
3848,2014-05-09,0.4512499868869782,0.4527499973773956,0.4427500069141388,0.448500007390976,539532000.0,-0.024324365250814606,2.4782572639916562,0.3666642824785992,38.77548455164097,48.53929218755352,0.01115709857778946,0.012822217538636327,0.008186316756194967,-0.025985942520746208,10.419234240953777,0.019749999046325684,0.0016958827899076767,-0.012637515366077379,-0.02752788182800814,0.002252851095853381,-0.02008269859704276,-0.005192332135111999,0.031945001636505044,26.984078927948524,-17.270234407889227,0.007445183230965374,5,0.007250010967254583,0.013375014066696111,0.0056250095367431086,-0.021624997258186396,0.039000004529953,4,0.05540167686858233,-1.8333258827678092,0.4625000059604645,1.1875016298172907,0.4567500054836273,-1.3333309250642917,0.456250011920929,0.05540167686858233
3849,2014-05-12,0.4645000100135803,0.465499997138977,0.4519999921321869,0.4522500038146973,299856000.0,0.029362932989781543,-1.1176429339441734,4.454580922036524,45.619346336871075,48.425852974112594,-0.002645465269071501,0.0005037474525849128,-0.005006919574636393,-0.038221203892568445,11.002476266123013,0.01425001025199879,-0.0003824577579845112,3.750771284105614e-05,-0.013943001050880921,0.014018016476563033,-0.00695274666901996,0.0070277620947020725,0.016268279613342262,69.04766860555326,28.776050742606337,0.006990254381860993,5,-0.006000012159347534,0.00012499094009399414,-0.005062513053417206,-0.03325001895427704,0.025249987840652466,0,0.030678105796509758,2.4782572639916562,0.4512499868869782,-1.8333258827678092,0.4625000059604645,1.1875016298172907,0.4567500054836273,0.030678105796509758
3850,2014-05-13,0.4569999873638153,0.4657500088214874,0.4555000066757202,0.4582499861717224,221104000.0,-0.016146442385535642,-3.8235756109533328,-0.10204066737705682,38.05308365257274,47.851368026409126,0.0036293566344122175,0.008353287413024935,0.0025364456029085547,-0.029767672556396008,11.622923475912339,0.010250002145767212,-0.0018832380526642711,-0.007412514090538003,-0.02149710602350513,0.006672077842429125,-0.014454810057021539,-0.00037021812405446664,0.021487205300340262,52.77774405084511,18.543629118668953,0.007042295966483553,5,0.0015000104904174805,0.007625013589859009,0.002437509596347809,-0.025749996304512024,0.021500021219253596,1,0.061269207254942115,-1.1176429339441734,0.4645000100135803,2.4782572639916562,0.4512499868869782,-1.8333258827678092,0.4625000059604645,0.061269207254942115
3851,2014-05-14,0.4524999856948853,0.4589999914169312,0.4522500038146973,0.4572499990463257,214320000.0,-0.00984683105767259,-1.5714350590372932,3.800014305128344,32.94116987076666,45.51056166252424,0.0074641974351156715,0.012821514063092732,0.0068752624604522805,-0.024414476448059663,11.8966974795896,0.006749987602233887,-0.003236219654431105,-0.011475014686584406,-0.026486331363970494,0.0035363019908016824,-0.01898067302527745,-0.003969356347891362,0.023842975824269252,36.111058987669836,7.52900205880681,0.007505658338693051,5,0.006000012159347479,0.012125015258789007,0.006937511265277807,-0.021249994635582026,0.0207500159740448,2,0.07845308488623726,-3.8235756109533328,0.4569999873638153,-1.1176429339441734,0.4645000100135803,2.4782572639916562,0.4512499868869782,0.07845308488623726
3852,2014-05-15,0.44999998807907104,0.4539999961853027,0.445499986410141,0.4514999985694885,325896000.0,-0.005524856784194454,1.6153853207644335,0.31579079455905606,37.71042743948527,43.37962032410256,0.008638710429851315,0.015132571362511171,0.009052750807561516,-0.021091110849140005,11.96085094981899,0.008500009775161688,-0.0038841234958501003,-0.013362511992454529,-0.029618266763242973,0.0028932427783339154,-0.02149038937784875,-0.005234634607060307,0.024327396163782544,31.521654624801748,2.7139635192488356,0.008127877385394227,5,0.008500009775161743,0.014625012874603271,0.009437508881092072,-0.01874999701976776,0.017750024795532282,3,0.08555558219368153,-1.5714350590372932,0.4524999856948853,-3.8235756109533328,0.4569999873638153,-1.1176429339441734,0.4645000100135803,0.08555558219368153
3853,2014-05-16,0.4490000009536743,0.4522500038146973,0.4465000033378601,0.4465000033378601,283960000.0,-0.0022221936708607393,-3.600004768376174,-1.666653421282683,38.22525430638498,41.30588197089198,0.00871293680095997,0.01575915869500122,0.009921504994855335,-0.019388957097532578,11.72885699789285,0.005750000476837214,-0.0039050247578239494,-0.013612499833106972,-0.031083139494099132,0.0038581398278851875,-0.022347819663603052,-0.0048771800026108925,0.023432740649456385,17.28400330842205,-11.859217614239597,0.00873531983049607,5,0.009499996900558472,0.015625,0.01118750125169754,-0.017750009894371033,0.011500000953674261,4,0.08463248891207575,1.6153853207644335,0.44999998807907104,-1.5714350590372932,0.4524999856948853,-3.8235756109533328,0.4569999873638153,0.08463248891207575
3854,2014-05-19,0.4634999930858612,0.4659999907016754,0.4517500102519989,0.4537500143051148,360076000.0,0.03229396904540982,-1.0727264057497947,3.899995231623848,47.83861879377377,41.51017294797795,-0.006861326243586818,0.0009743982409973206,-0.0045278149251150035,-0.033131263182378246,11.77433588693885,0.0169999897480011,-0.004680925675251191,0.0010999932885170094,-0.016210185749130912,0.01841017232616493,-0.007555096230306979,0.009755082807340998,0.007151784435930009,87.80489223191726,55.85257706637037,0.008655089518823971,5,-0.007249996066093445,0.0011250078678131104,-0.002687491476535797,-0.03225000202655792,0.0017499923706054688,0,0.05771305011889116,-3.600004768376174,0.4490000009536743,1.6153853207644335,0.44999998807907104,-1.5714350590372932,0.4524999856948853,0.05771305011889116
3855,2014-05-20,0.4560000002384186,0.4627499878406525,0.4537500143051148,0.4614999890327454,256200000.0,-0.01618121458321853,1.2499972060274986,-0.5641026424783449,46.76056328568994,41.643066495024065,0.0006699224170068074,0.007624872753493328,0.0031543498813754733,-0.024925471620730943,11.420849644384733,0.009749978780746404,-0.0056211758370096065,-0.005612500011920929,-0.0225609386097384,0.011335938585896543,-0.014086719310829665,0.002861719286987807,0.012977671046913497,51.21956892766906,15.179569729257182,0.008474219298908743,5,0.00024999678134918213,0.008625000715255737,0.005249999463558197,-0.024750009179115295,0.0029999911785126288,1,0.07401315262756158,-1.0727264057497947,0.4634999930858612,-3.600004768376174,0.4490000009536743,1.6153853207644335,0.44999998807907104,0.07401315262756158
3856,2014-05-21,0.4560000002384186,0.4617500007152557,0.453249990940094,0.4577499926090241,216712000.0,0.0,-1.3448267357257215,0.3181810792797646,45.21739280667015,41.23792678265062,0.0006172572225572881,0.006272861536305296,0.0031952071328367193,-0.024152630747973747,10.780536566849621,0.008500009775161688,-0.007026233292660555,-0.004549999535083782,-0.01996582031336408,0.010865821243196516,-0.012257909924223931,0.003157910854056367,0.011404011184641905,51.21956892766906,12.038159552139916,0.007707910389140143,5,-0.0016250014305114746,0.008625000715255737,0.005249999463558197,-0.024750009179115295,0.003500014543533325,2,0.04934212353703127,1.2499972060274986,0.4560000002384186,-1.0727264057497947,0.4634999930858612,-3.600004768376174,0.4490000009536743,0.04934212353703127
3857,2014-05-22,0.4580000042915344,0.4605000019073486,0.4550000131130218,0.4550000131130218,130364000.0,0.004385973798399556,-2.666669978045422,-1.714288147138942,48.37757614183298,42.3048258482275,-0.002333603847458454,0.0025529166902563682,0.0012198455780920714,-0.025396243829170995,9.604841953371364,0.005499988794326782,-0.0069372807123330715,-0.001374995708465554,-0.013241030889658445,0.010491039472727337,-0.0073080132990619995,0.0045580218821308915,0.00792476686099075,58.974402080967614,16.245054798572603,0.005933017590596457,5,-0.0022500157356262207,0.006624996662139893,0.0032499954104423523,-0.02675001323223114,0.005499988794326782,3,0.03329693719323301,-1.3448267357257215,0.4560000002384186,1.2499972060274986,0.4560000002384186,-1.0727264057497947,0.4634999930858612,0.03329693719323301
3858,2014-05-23,0.4622499942779541,0.4645000100135803,0.4577499926090241,0.4605000019073486,182656000.0,0.00927945403187036,1.1599973297220827,0.5833325054886183,47.916658536074806,42.56008275925014,-0.005430193988370358,-0.002286876050191955,-0.0024881589777679958,-0.02894127796988577,9.706921899392986,0.006750017404556219,-0.006737463929324228,0.0031749948859214894,-0.008031329479004867,0.014381319250847846,-0.002428167296541661,0.00877815706838464,0.0022842910202678923,73.6841995189794,32.49298000982402,0.005603162182463169,5,-0.0065000057220458984,0.002375006675720215,-0.0014374926686286926,-0.031000003218650818,0.0065000057220458984,4,0.011898363796067457,-2.666669978045422,0.4580000042915344,-1.3448267357257215,0.4560000002384186,1.2499972060274986,0.4560000002384186,0.011898363796067457
3859,2014-05-27,0.4704999923706055,0.4704999923706055,0.4634999930858612,0.4650000035762787,209680000.0,0.0178474812217968,1.545459471468251,3.1428644414168256,58.610257758505824,44.84421321546493,-0.014236735132561518,-0.01075348714109331,-0.010153606387833802,-0.03645114894628215,10.51155343262344,0.008249998092651423,-0.007016176175027977,0.011212493479251906,-0.0007052931246397387,0.02313028008314355,0.005253600177306084,0.01717138678119773,-0.02774998545646673,100.0,52.17172952668811,0.005958893301945823,5,-0.012500002980232294,-0.005874991416931208,-0.009687490761280115,-0.03925000131130224,-0.0034999847412110485,1,-0.02125396519747469,1.1599973297220827,0.4622499942779541,-2.666669978045422,0.4580000042915344,-1.3448267357257215,0.4560000002384186,-0.02125396519747469
3860,2014-05-28,0.4745000004768372,0.4774999916553497,0.4677500128746033,0.4722500145435333,224676000.0,0.008501611415714816,1.3636403044544758,0.4090891849861072,60.289847761164154,47.88295520328687,-0.017314070894488,-0.014948933050413282,-0.013510531199027842,-0.03961638744327095,11.515214733396006,0.009749978780746349,-0.005362120479232901,0.014850001037120864,0.001551401245475148,0.02814860082876658,0.008200701141298006,0.02149930093294372,-0.03119499385356911,87.62890272153614,35.05131574772254,0.006649299895822869,5,-0.013000011444091852,-0.009874999523162897,-0.013687498867511805,-0.04325000941753393,-0.0032500028610230047,2,-0.019494236061274983,1.545459471468251,0.4704999923706055,1.1599973297220827,0.4622499942779541,-2.666669978045422,0.4580000042915344,-0.019494236061274983
3861,2014-05-29,0.4737499952316284,0.4782499969005585,0.4727500081062317,0.4742499887943268,171884000.0,-0.001580622222244643,-3.4000476843297815,-0.2222207504933916,56.92306676560421,50.01769290618898,-0.014787857748307598,-0.013970076372638696,-0.012451397418141552,-0.03795165539302858,12.69442448413125,0.005499988794326838,-0.005217050379422994,0.013499996066093423,-0.0012058958826763333,0.02820588801486318,0.006147050091708572,0.020852942040478273,-0.029077189207077025,80.64514061578676,26.326052058269696,0.007352945974384866,5,-0.011374995112419128,-0.009124994277954102,-0.012749999761581421,-0.040999993681907654,-0.0062499940395355225,3,-0.031134573009305333,1.3636403044544758,0.4745000004768372,1.545459471468251,0.4704999923706055,1.1599973297220827,0.4622499942779541,-0.031134573009305333
3862,2014-05-30,0.4749999940395355,0.4762499928474426,0.4712499976158142,0.4737499952316284,239128000.0,0.002638519937706807,1.6666666666666667,-2.5000298027060857,66.66666666666661,53.17784983510916,-0.01354284500862113,-0.015150176429327755,-0.013629271964945622,-0.03835419986781663,13.658812553786282,0.004999995231628418,-0.0036192429549889438,0.014212495088577248,-0.0018337191599080427,0.03025870933706254,0.006189387964334603,0.022235602212819894,-0.028312556562423707,84.14633082606177,25.280248587380754,0.008023107124242633,5,-0.009999990463256836,-0.010374993085861206,-0.01381249725818634,-0.040999993681907654,-0.01124998927116394,4,-0.032631535688595226,-3.4000476843297815,0.4737499952316284,1.3636403044544758,0.4745000004768372,1.545459471468251,0.4704999923706055,-0.032631535688595226
3863,2014-06-02,0.4735000133514404,0.4794999957084656,0.4695000052452088,0.47650000452995295,181500000.0,-0.0031578541198261645,1.2222266373940376,-2.3999952316238704,57.563030681877315,54.25834004489843,-0.009165959167418303,-0.013329428486283212,-0.012081169733266506,-0.036110669719563115,14.974297454055884,0.00999999046325678,-0.001028282091673327,0.012075014412403051,-0.00494827120743041,0.029098300032236513,0.0035633716024863205,0.020586657222319782,-0.024918822308921784,62.5001164153024,4.718616262147094,0.008511642809916722,6,-0.007125020027160589,-0.009625002741813604,-0.008562520146369879,-0.03225001692771906,0.004249989986419733,0,-0.021119366385649818,1.6666666666666667,0.4749999940395355,-3.4000476843297815,0.4737499952316284,1.3636403044544758,0.4745000004768372,-0.021119366385649818
3864,2014-06-03,0.4715000092983246,0.4749999940395355,0.4652499854564667,0.4745000004768372,243212000.0,-0.004223873277129919,3.875030733811663,1.0000000000000184,63.425956075759736,56.11005035490619,-0.006606564015157523,-0.01146434451432965,-0.010031113586499107,-0.03345901708622262,15.951960458956197,0.009750008583068848,0.0012284352681246058,0.009787510335445393,-0.00773036144787953,0.027305382118770316,0.0010285744437829036,0.018546446227107882,-0.020445313882530236,43.859784879671906,-13.953418910511559,0.008758935891662462,6,-0.0051250159740448,-0.0103750079870224,-0.005062513053417206,-0.02912500500679016,0.0037499964237213135,1,-0.005832469234554383,1.2222266373940376,0.4735000133514404,1.6666666666666667,0.4749999940395355,-3.4000476843297815,0.4737499952316284,-0.005832469234554383
3865,2014-06-04,0.472000002861023,0.4754999876022339,0.4699999988079071,0.4702500104904175,161236000.0,0.0010604317133364738,-3.8888447376089434,-0.5833325054886183,69.50003576282089,58.808121794478495,-0.005138663885804251,-0.011303420813924214,-0.010401678251926894,-0.033054339989288584,16.596364603730656,0.005499988794326782,0.0037197730350211344,0.009500004351139124,-0.008395899691677033,0.02739590839395528,0.0005520523297310453,0.018447956372547203,-0.018669683421814964,47.36850911113892,-12.64501011519873,0.008947952021408082,6,-0.004749998450279291,-0.01087500154972082,-0.0053125098347664435,-0.025000005960464533,0.004249989986419622,2,-0.010593210172290535,3.875030733811663,0.4715000092983246,1.2222266373940376,0.4735000133514404,1.6666666666666667,0.4749999940395355,-0.010593210172290535
3866,2014-06-05,0.4740000069141388,0.4754999876022339,0.4699999988079071,0.4727500081062317,188696000.0,0.0042372966970185555,1.5882542687844046,0.714288147138942,74.24246346804189,61.68199816405726,-0.004824165958891791,-0.01259035019841337,-0.012246344642452445,-0.03412087511412265,17.591292898105113,0.005499988794326782,0.004481946374597756,0.010637508332729362,-0.007747615563332255,0.02902263222879098,0.0014449463846985533,0.01983007028076017,-0.018576113373390157,61.40361517595906,-2.1224780022466874,0.009192561948030807,6,-0.005375012755393982,-0.012875005602836609,-0.00668751448392868,-0.01887500286102295,0.008249998092651423,3,-0.005801707295803316,-3.8888447376089434,0.472000002861023,3.875030733811663,0.4715000092983246,1.2222266373940376,0.4735000133514404,-0.005801707295803316
3867,2014-06-06,0.4757499992847442,0.479999989271164,0.4745000004768372,0.4762499928474426,161052000.0,0.0036919669727397686,-2.6666699780456935,-0.3999952316239149,76.61693283174448,64.87091753024278,-0.0042371153972441955,-0.014015364757695548,-0.013478962942791661,-0.0347700497856005,18.050622208443052,0.005999982357025202,0.006085295962313109,0.011725001037120764,-0.007466493088627846,0.030916495162869373,0.002129253974246459,0.021320748099995068,-0.018400017570578242,71.18651601849093,1.7362944043724866,0.009595747062874294,6,-0.004000008106231634,-0.01437500119209284,-0.007687501609325353,-0.01762500405311579,0.008500009775161799,4,-0.01734103647935803,1.5882542687844046,0.4740000069141388,-3.8888447376089434,0.472000002861023,3.875030733811663,0.4715000092983246,-0.01734103647935803
3868,2014-06-09,0.4762499928474426,0.4807499945163727,0.472000002861023,0.4752500057220459,247456000.0,0.0010509586199687337,-1.333333333333353,-1.999999999999778,67.58622333922798,65.86824703921192,-0.002841141740588249,-0.013224411680357595,-0.013251678375962972,-0.034346748189406584,19.3373394089926,0.008749991655349676,0.008028571581467858,0.010974994301795937,-0.007968069614212314,0.02991805821780419,0.0015034623437918393,0.020446526259800035,-0.016635010377576864,70.96774813783662,3.6806726758030095,0.009471531958004117,6,-0.0032500028610229492,-0.01449999213218689,-0.007937498390674591,-0.013499990105628967,0.0074999928474426825,0,-0.02624669452346884,-2.6666699780456935,0.4757499992847442,1.5882542687844046,0.4740000069141388,-3.8888447376089434,0.472000002861023,-0.02624669452346884
3869,2014-06-10,0.4787499904632568,0.4810000061988831,0.4724999964237213,0.4745000004768372,217608000.0,0.005249338904693701,-1.0606089067422035,4.250044704059017,86.40001907350437,68.7693771850275,-0.00452350313847899,-0.01539121427357748,-0.01506900639399772,-0.0359674000295247,19.808305075740655,0.008500009775161799,0.009723143442820992,0.012762492895126265,-0.007107135543178544,0.032632121333431074,0.0028276786759738326,0.022697307114278698,-0.016598806547810208,79.54532523794339,9.803400255563076,0.009934814219152406,6,-0.005624994635581915,-0.016874983906745855,-0.011062495410442297,-0.01599998772144312,0.0037499964237214245,1,-0.0020887459954391785,-1.333333333333353,0.4762499928474426,-2.6666699780456935,0.4757499992847442,1.5882542687844046,0.4740000069141388,-0.0020887459954391785
3870,2014-06-11,0.4850000143051148,0.4862500131130218,0.4769999980926514,0.4769999980926514,266228000.0,0.013054880347486364,-1.312499068679285,1.882361190973781,88.66669156816657,72.29644660753442,-0.010200118337946706,-0.02048633623489632,-0.020557719503609906,-0.041312766136825496,20.434200706832673,0.009250015020370372,0.011471709114547424,0.017612515389919314,-0.0034977740213364417,0.03872280480117507,0.007057370684291464,0.028167660095547165,-0.020209995269987124,92.30770641528878,19.387443799401495,0.01055514470562787,6,-0.009250015020370539,-0.02050000429153448,-0.016562514007091578,-0.022250011563301142,-0.02400001883506775,2,-0.020103109887611548,-1.0606089067422035,0.4787499904632568,-1.333333333333353,0.4762499928474426,-2.6666699780456935,0.4757499992847442,-0.020103109887611548
3871,2014-06-12,0.4880000054836273,0.4902499914169312,0.4807499945163727,0.4850000143051148,337148000.0,0.00618554863923193,1.5333449894101665,0.3749981373586186,88.96105956983992,74.77360137455369,-0.012254906549897915,-0.021808524801335882,-0.02334224476019975,-0.04335352812598825,21.49607540802783,0.009499996900558527,0.011698405811394696,0.018837505578994773,-0.0029607817621162824,0.04063579292010583,0.007938361908439218,0.02973664924955033,-0.0197763873960366,87.6713022234993,12.450503209654002,0.010899143670555535,6,-0.010250017046928406,-0.021500006318092346,-0.019687503576278742,-0.02525000274181366,-0.024250000715255737,3,-0.024077894475718176,-1.312499068679285,0.4850000143051148,-1.0606089067422035,0.4787499904632568,-1.333333333333353,0.4762499928474426,-0.024077894475718176
3872,2014-06-13,0.4884999990463257,0.4932500123977661,0.4837499856948853,0.4930000007152557,227852000.0,0.0010245769612293731,2.799991655391489,-1.5000049670683462,87.76980761842022,78.12990992305845,-0.011888770404523408,-0.020318021322249358,-0.023519806512629582,-0.042905597667562745,23.28257801301796,0.009500026702880804,0.01147099332605439,0.017412498593330383,-0.004057969710551834,0.0388829668972126,0.0066772644413892746,0.028147732745271492,-0.01631163375945366,77.64700602497497,2.1396426039554655,0.010735234151941107,6,-0.00925000011920929,-0.02049998939037323,-0.020937494933605194,-0.025749996304512024,-0.026749998331070002,4,-0.012794255991273373,1.5333449894101665,0.4880000054836273,-1.312499068679285,0.4850000143051148,-1.0606089067422035,0.4787499904632568,-0.012794255991273373
3873,2014-06-16,0.4869999885559082,0.4902499914169312,0.4827499985694885,0.4862500131130218,198620000.0,-0.0030706458410355575,1.068968919179986,-0.16666114772013757,79.46428191296854,79.91194612719275,-0.009244568834479994,-0.016680391848287734,-0.021869336071216328,-0.0404487786603871,25.111639041001542,0.0074999928474426825,0.011707757859481083,0.014012488722801197,-0.005896829297966866,0.03392180674356926,0.004057829712417138,0.023967147733185257,-0.010599293846857372,69.87942635959527,-2.425280520142522,0.009954659010384035,6,-0.005374982953071594,-0.01899997889995575,-0.02206248790025711,-0.024249985814094543,-0.034999996423721313,0,-0.0056467752784895575,2.799991655391489,0.4884999990463257,1.5333449894101665,0.4880000054836273,-1.312499068679285,0.4850000143051148,-0.0056467752784895575
3874,2014-06-17,0.4902499914169312,0.49224999547004705,0.4850000143051148,0.487500011920929,157608000.0,0.006673517325247014,1.148146512901118,3.6667593880386717,78.8990745419189,80.95628376931475,-0.010678101905279846,-0.018786807807578187,-0.0244605619035016,-0.04268940979693986,26.108661830087154,0.007249981164932251,0.011196540113455833,0.015924991667270738,-0.004874867619269085,0.03672485095381056,0.005525062024000826,0.02632492131054065,-0.010479433170137331,81.53834867769532,10.710543669523418,0.010399929643269912,6,-0.008624985814094599,-0.020874992012977656,-0.028687492012977656,-0.027499988675117548,-0.037499994039535633,1,-0.01325855346424265,1.068968919179986,0.4869999885559082,2.799991655391489,0.4884999990463257,1.5333449894101665,0.4880000054836273,-0.01325855346424265
3875,2014-06-18,0.4897499978542328,0.492000013589859,0.484499990940094,0.4889999926090241,215536000.0,-0.0010198746995452312,1.8571315039565854,0.27273121355959573,79.62965620236442,81.55486073979505,-0.008264598259658307,-0.01647330151117893,-0.023342374984777314,-0.04100904129817584,27.130710298740755,0.007500022649765015,0.011753830427541079,0.013737498223781563,-0.006263470371711211,0.03373846681927434,0.0037370139260351487,0.02373798252152798,-0.007283548777244464,71.99992370616383,2.3142280230376002,0.010000484297746396,6,-0.007124990224838257,-0.020374998450279236,-0.028187498450279236,-0.02699999511241913,-0.04499998688697826,2,-0.014803493617191243,1.148146512901118,0.4902499914169312,1.068968919179986,0.4869999885559082,2.799991655391489,0.4884999990463257,-0.014803493617191243
3876,2014-06-19,0.4785000085830689,0.4832499921321869,0.4749999940395355,0.4807499945163727,474592000.0,-0.022970881716087854,1.2758674553683371,-2.999960263848197,54.72975313186417,79.12295188425279,0.0041245892800749195,-0.0036377491002043683,-0.012116039087019692,-0.02859219399651719,27.756660268888545,0.014750003814697266,0.011922696199683447,0.0013625085353851651,-0.01629242420426663,0.01901744127503696,-0.007464957834440733,0.010189974905211063,0.01475000381469721,19.17814259049721,-46.667526335570436,0.008827466369825905,6,0.004124999046325628,-0.009125009179115351,-0.01693750917911535,-0.015750005841255243,-0.03550001978874212,3,-0.03657264952793371,1.8571315039565854,0.4897499978542328,1.148146512901118,0.4902499914169312,1.068968919179986,0.4869999885559082,-0.03657264952793371
3877,2014-06-20,0.4732500016689301,0.4814999997615814,0.4695000052452088,0.479750007390976,353148000.0,-0.010971801086660515,1.4000011920940478,2.888909493092512,49.693237176041556,77.13484231056542,0.010038313979427893,0.0029653642406344827,-0.006935059052848747,-0.022253888163390523,28.16934809563511,0.011999994516372625,0.011665791009961124,-0.00464999824762341,-0.01999034660382293,0.010690350108576108,-0.012320172425723197,0.0030201759304763764,0.019635010361671368,16.48350784620161,-47.72876947828916,0.007670174178099771,6,0.008125007152557318,-0.003875002264976557,-0.011687502264976557,-0.01049999892711645,-0.028750002384185847,4,-0.02007395006245427,1.2758674553683371,0.4785000085830689,1.8571315039565854,0.4897499978542328,1.148146512901118,0.4902499914169312,-0.02007395006245427
3878,2014-06-23,0.4677500128746033,0.4679999947547913,0.4614999890327454,0.4670000076293945,414200000.0,-0.01162174067602939,9.400267035428955,-0.11538532076442305,45.762714147454616,72.61958620767098,0.015875233234162622,0.009379415087765186,-0.0011986955109247743,-0.015626657240424946,28.02664951097563,0.011750012636184692,0.010858508459063387,-0.010424987971782651,-0.024747490816575846,0.0038975148730105436,-0.01758623939417925,-0.0032637365493860537,0.02419959888458245,20.325276531572527,-44.54217946116516,0.007161251422396593,6,0.00962498784065241,0.0021249949932097834,-0.006187513470649775,-0.005000010132789667,-0.015750020742416437,0,-0.012827390687760731,1.4000011920940478,0.4732500016689301,1.2758674553683371,0.4785000085830689,1.8571315039565854,0.4897499978542328,-0.012827390687760731
3879,2014-06-24,0.4605000019073486,0.4707500040531158,0.4584999978542328,0.4670000076293945,275780000.0,-0.015499755783434654,-1.3333314411248942,-8.666613685129448,38.725489050275854,67.07056370568313,0.022645675305844104,0.01669795203610297,0.0064178646499150616,-0.007383905177953287,27.567248342277196,0.012250006198883001,0.009538159418099379,-0.017174999415874526,-0.033220243070445965,-0.0011297557613030862,-0.025197621243160218,-0.009152377588588834,0.029622632488250755,5.970158548280464,-58.586372569690525,0.008022621827285715,6,0.015375003218650873,0.01200000941753393,0.001062497496604975,0.0022500008344650824,-0.023000001907348577,1,-0.018458218762118173,9.400267035428955,0.4677500128746033,1.4000011920940478,0.4732500016689301,1.2758674553683371,0.4785000085830689,-0.018458218762118173
3880,2014-06-25,0.4652499854564667,0.465499997138977,0.4575000107288361,0.4617500007152557,215420000.0,0.01031483936904265,2.9999850988690597,-0.5384587169423847,41.86044190624051,61.837161743060975,0.01653875780077879,0.011825761869708351,0.0019359935167790887,-0.01109546473399281,26.673449703500975,0.00799998641014088,0.009120657195884285,-0.011962515115737926,-0.028901470584124567,0.004976440352648714,-0.020431992849931246,-0.003493037381544606,0.02234283801582332,30.097010969577155,-33.41838062606548,0.00846947773419332,6,0.010125026106834412,0.008000016212463379,-0.004812486469745636,-0.002499982714653015,-0.0229999721050263,2,-0.026867250875477366,-1.3333314411248942,0.4605000019073486,9.400267035428955,0.4677500128746033,1.4000011920940478,0.4732500016689301,-0.026867250875477366
3881,2014-06-26,0.4589999914169312,0.465499997138977,0.4575000107288361,0.4652499854564667,256908000.0,-0.013433625437738517,1.3703602318835522,-1.7857203678473672,35.62230595867595,56.04299489197828,0.02038633548426999,0.017828121156826915,0.008282229056908952,-0.003749020185153107,25.685071936401982,0.00799998641014088,0.007691077411607017,-0.01747500896453852,-0.036235198754739184,0.0012851808256621466,-0.02685510385963885,-0.008094914069438186,0.025583550781013376,6.249922389749997,-53.96963007323655,0.009380094895100334,6,0.015875011682510376,0.014250010251998846,0.001437507569789831,0.003750011324882452,-0.017749994993209894,3,-0.0310457096212291,2.9999850988690597,0.4652499854564667,-1.3333314411248942,0.4605000019073486,9.400267035428955,0.4677500128746033,-0.0310457096212291
3882,2014-06-27,0.4595000147819519,0.4622499942779541,0.4557499885559082,0.4584999978542328,302820000.0,0.001089375543291693,1.0000091699793217,-0.16000286102567912,35.622338896091506,51.17166789010306,0.017142808971192303,0.016977799479931388,0.007854004292879413,-0.0031744799072890295,24.891935777010552,0.0065000057220458984,0.005282443603880305,-0.01619998663663863,-0.03643908090140768,0.004039107628130423,-0.02631953376902313,-0.0060804395042541315,0.02237517426908181,25.000149011458078,-32.46111437636152,0.01011954713238452,6,0.014499977231025696,0.014624997973442078,-1.4901161193847656e-08,0.0032499879598617554,-0.018000006675720215,4,-0.035908651701469285,1.3703602318835522,0.4589999914169312,2.9999850988690597,0.4652499854564667,-1.3333314411248942,0.4605000019073486,-0.035908651701469285
3883,2014-06-30,0.4634999930858612,0.4647499918937683,0.4577499926090241,0.4577499926090241,180512000.0,0.008705066757848545,-1.4347821579989704,5.749903144091734,37.23849393254557,46.54271448906158,0.010570386079289618,0.01284900741795103,0.00391736890297717,-0.006009840930386812,23.728869405923156,0.006999999284744207,0.0024862061889206477,-0.011700007319450367,-0.032649569227614195,0.00924955458871346,-0.02217478827353231,-0.0012252263653684259,0.015240171905757438,51.666643487106725,-2.8771608261971124,0.010474780954081922,6,0.0103750079870224,0.011000007390975952,-0.0033124983310699463,-0.0007499903440475464,-0.02249997854232788,0,-0.04099243599685942,1.0000091699793217,0.4595000147819519,1.3703602318835522,0.4589999914169312,2.9999850988690597,0.4652499854564667,-0.04099243599685942
3884,2014-07-01,0.46875,0.4715000092983246,0.4614999890327454,0.4629999995231629,321180000.0,0.01132687592762549,-1.285713312579631,1.0,36.17019441775617,41.713885401882884,0.0021790292290544966,0.007781368005585765,-0.001327876614049317,-0.010132714272445775,23.07060994763413,0.010000020265579168,-0.00020224200280583027,-0.006312499940395344,-0.027399957565416966,0.014774957684626278,-0.016856228752906155,0.004231228872115467,0.00723134381933338,82.53964649761676,31.41891449012762,0.010543728812510818,7,0.0007499903440475464,0.005750000476837158,-0.00856250524520874,-0.00599999725818634,-0.03224998712539667,1,-0.03573335011800127,-1.4347821579989704,0.4634999930858612,1.0000091699793217,0.4595000147819519,1.3703602318835522,0.4589999914169312,-0.03573335011800127
3885,2014-07-02,0.4670000076293945,0.4690000116825104,0.46424999833107,0.4670000076293945,179284000.0,-0.0037333170572917407,1.3750018626412808,0.0,31.739124350373885,39.1593710928284,0.00040517260349970385,0.009631372501251512,0.0002776892741614412,-0.007346132680151218,22.340199587700013,0.004750013351440374,-0.00242085191900554,-0.007812492549419459,-0.029169650967009186,0.01354466586817027,-0.01849107175821435,0.002866086659375433,0.006553573558327863,71.42859846012041,23.901382813401455,0.010678579208794873,7,0.0016249865293503363,0.0074999928474426825,-0.0056875124573707025,-0.004250004887580816,0.007999986410141047,2,-0.06316918018726314,-1.285713312579631,0.46875,-1.4347821579989704,0.4634999930858612,1.0000091699793217,0.4595000147819519,-0.06316918018726314
3886,2014-07-03,0.4712499976158142,0.4724999964237213,0.4627499878406525,0.4627499878406525,136892000.0,0.009100620807253712,-1.2941170283262151,100.0,35.918359601558635,37.62882914010808,-0.005566790359041618,0.005443907184886965,-0.004247628866455133,-0.01054425521879987,21.707895449521033,0.009750008583068792,-0.00494791480598511,-0.003425002098083496,-0.024839518454005838,0.017989514257838846,-0.01413226027604464,0.007282256079877647,-0.015500009059906006,92.53732405517786,46.8033530319453,0.01070725817796117,7,-0.007125005125999451,0.0032500028610229492,-0.00818750262260437,-0.00849999487400055,0.0012499988079071045,3,-0.06153842845855251,1.3750018626412808,0.4670000076293945,-1.285713312579631,0.46875,-1.4347821579989704,0.4634999930858612,-0.06153842845855251
3887,2014-07-07,0.4675000011920929,0.4722500145435333,0.4667499959468842,0.472000002861023,127496000.0,-0.007957552133036838,1.199996423739197,-0.5294113522174755,34.645668921788854,36.39360189281188,-0.0030376477784422873,0.009005880274200961,-0.0009592233949666795,-0.005885247573995556,20.69895239717468,0.005500018596649114,-0.007790151551116065,-0.006762498617172263,-0.028406430706595598,0.014881433472251071,-0.01758446466188396,0.004059467427539432,-0.011415012478828424,66.10173601008619,22.454463927856864,0.01082196604471168,7,-0.003375008702278137,0.006999999284744263,-0.0040000006556510925,-0.00437501072883606,0.004999995231628418,0,-0.05614974267686823,-1.2941170283262151,0.4712499976158142,1.3750018626412808,0.4670000076293945,-1.285713312579631,0.46875,-0.05614974267686823
3888,2014-07-08,0.4637500047683716,0.4682500064373016,0.4592500030994415,0.4662500023841858,221940000.0,-0.00802138270408359,1.7692293584712353,0.5555548196960096,29.29686954302761,35.34597750311763,9.52994592797185e-05,0.012407534041877388,0.0027032420242908417,-0.001470341044850887,19.718706984210144,0.009000003337860107,-0.009312812512541346,-0.009887495636940025,-0.03200647520174449,0.01223148392786444,-0.020946985419342257,0.0011719941454622074,-0.007336715900897961,33.96229385779477,-4.689927903713851,0.011059489782402229,7,0.00037498772144317627,0.010749995708465576,0.0010624974966049194,-0.0006250143051147461,0.011500000953674316,1,-0.047978428966816034,1.199996423739197,0.4675000011920929,-1.2941170283262151,0.4712499976158142,1.3750018626412808,0.4670000076293945,-0.047978428966816034
3889,2014-07-09,0.4777500033378601,0.479750007390976,0.46424999833107,0.4677500128746033,387668000.0,0.030188675850216118,1.2142872348125044,-3.999999999999978,42.25806364779866,35.39015769662409,-0.012516728665534271,-0.0017615371865029594,-0.011158935069950249,-0.014928834515477607,19.012130913066525,0.016000002622604426,-0.00997429938085348,0.0041625022888183705,-0.01791229447490822,0.02623729905254496,-0.006874896093044924,0.015199900670681665,-0.021014980319261523,90.2438847101032,53.50447261928243,0.011037398381863295,7,-0.01000000536441803,-0.0032500028610229492,-0.01262500137090683,-0.014625012874603271,-0.007750004529953003,2,-0.07692305293054613,1.7692293584712353,0.4637500047683716,1.199996423739197,0.4675000011920929,-1.2941170283262151,0.4712499976158142,-0.07692305293054613
3890,2014-07-10,0.4752500057220459,0.4772500097751618,0.4650000035762787,0.46875,266308000.0,-0.005232857348713038,1.333331441124866,0.650001192094036,47.6363603260874,36.72505262633648,-0.009441978615991053,-3.102888076300658e-05,-0.008579562095394622,-0.012115920259676338,17.84971316774806,0.012749999761581421,-0.010092972442134585,0.0021500051021575706,-0.019284961055518635,0.023584971259833776,-0.00856747797668056,0.012867488180995701,-0.017594383328552232,78.04877694202054,37.473298134524086,0.010717483078838103,7,-0.007500007748603821,-0.0007500052452087402,-0.011500008404254913,-0.012125015258789062,0.0007500052452086847,3,-0.08153601763469698,1.2142872348125044,0.4777500033378601,1.7692293584712353,0.4637500047683716,1.199996423739197,0.4675000011920929,-0.08153601763469698
3891,2014-07-11,0.4762499928474426,0.4777500033378601,0.4740000069141388,0.4757499992847442,191188000.0,0.0021041285920184727,1.1428461951107365,0.07692201885339958,52.32557655992185,38.580967922317626,-0.008647058095907989,-0.002062160289655224,-0.00930960917153878,-0.012790007103486156,16.346068482144528,0.0037499964237213135,-0.009114005302120753,0.0037374928593635337,-0.01659362714812679,0.024068612866853856,-0.006428067144381655,0.013903052863108722,-0.01771059505404965,82.92676189839283,37.680210911322064,0.010165560003745171,7,-0.0074999928474425714,-0.0017499923706054688,-0.012062489986419678,-0.013125002384185791,0.006249994039535578,4,-0.0026246694523468506,1.333331441124866,0.4752500057220459,1.2142872348125044,0.4777500033378601,1.7692293584712353,0.4637500047683716,-0.0026246694523468506
3892,2014-07-14,0.4822500050067902,0.4835000038146973,0.47650000452995295,0.4782499969005585,272636000.0,0.01259845091749856,1.1538440377068162,8.000119210823454,61.15384562481054,41.23822922145818,-0.012382796355831005,-0.009016705307710537,-0.01504498976296026,-0.018521723685704095,14.743422372085679,0.007250010967254694,-0.008428799955775224,0.0100500047206879,-0.009420347100437543,0.029520356541813342,0.0003148288101251784,0.01978518063125062,-0.022862182829493927,94.84536589262564,44.5277867131813,0.009735175910562707,7,-0.01087500154972082,-0.0077500045299530584,-0.017375007271766718,-0.01912501454353338,0.002000004053115789,0,-0.020217746981530116,1.1428461951107365,0.4762499928474426,1.333331441124866,0.4752500057220459,1.2142872348125044,0.4777500033378601,-0.020217746981530116
3893,2014-07-15,0.484250009059906,0.4855000078678131,0.479750007390976,0.4830000102519989,395440000.0,0.004147234903787433,2.0666698455840566,0.31249906867931276,69.87449597880371,44.98315161713012,-0.012437846409907138,-0.011840355477827524,-0.016638833664711805,-0.0204945528674344,13.272871971627293,0.005750000476837103,-0.006607093201683123,0.012187507748603832,-0.006877391326223059,0.03125240682343072,0.0026550582111903864,0.021719957286017277,-0.023415455984365674,94.11765530859763,36.61281858312685,0.009532449537413444,7,-0.011875003576278687,-0.009750008583068848,-0.017687514424324036,-0.02112501859664917,-0.0030000209808350164,1,-0.024264351918124816,1.1538440377068162,0.4822500050067902,1.1428461951107365,0.4762499928474426,1.333331441124866,0.4752500057220459,-0.024264351918124816
3894,2014-07-16,0.4837499856948853,0.4900000095367432,0.4810000061988831,0.4862500131130218,319728000.0,-0.0010325727530525741,-1.2500046566208147,-2.0000238418805587,66.66666666666673,48.863989652273766,-0.010712888715761093,-0.012492775504439335,-0.015891275772819347,-0.019914101105094062,11.711907187074777,0.009000003337860107,-0.00465455927215308,0.012012484669685408,-0.005935887375759785,0.0299608567151306,0.0030382986469628115,0.020986670692408005,-0.020942196235963162,74.99991059305421,13.448679078497037,0.00897418602272259,7,-0.009124979376792963,-0.009249985218048151,-0.016374990344047602,-0.020624995231628473,-0.006999999284744318,2,-0.01757101855130716,2.0666698455840566,0.484250009059906,1.1538440377068162,0.4822500050067902,1.1428461951107365,0.4762499928474426,-0.01757101855130716
3895,2014-07-17,0.4824999868869782,0.487500011920929,0.4782499969005585,0.4782499969005585,324832000.0,-0.002583976940302213,-3.352958501044837,-1.6999773504834639,73.26731972105028,53.01387410999506,-0.007859509579611179,-0.012452209732044417,-0.014096903757160828,-0.018697904588757808,10.007346355038935,0.009250015020370483,-0.002955342381927739,0.011124986410141036,-0.005538476347426269,0.02778844916770834,0.0027932550313573556,0.019456717788924716,-0.016972975420273928,53.124866122402004,-14.784558309930937,0.008331731378783663,7,-0.007874980568885859,-0.007999986410141047,-0.01499998569488531,-0.01937499642372137,-0.005499988794326782,3,-0.02590671174878001,-1.2500046566208147,0.4837499856948853,2.0666698455840566,0.484250009059906,1.1538440377068162,0.4822500050067902,-0.02590671174878001
3896,2014-07-18,0.46099999547004705,0.4762499928474426,0.4602499902248383,0.4724999964237213,567816000.0,-0.044559568914490644,-1.4615366980889974,-2.7058889527789725,51.04893793236833,54.836459555615015,0.013447794751217879,0.008083972059390765,0.007692734132081214,0.0027107806658713818,9.062689238988812,0.022249996662139893,-0.0020087504567697367,-0.009500004351139013,-0.026423980946336245,0.007423972244058219,-0.017961992648737657,-0.0010380160535403693,0.029000014066696167,2.521024397818171,-67.89079331326548,0.008461988297598621,7,0.013625010848045294,0.013500005006790106,0.00912500917911524,0.003625005483627264,0.016750007867813055,4,0.03253799489067921,-3.352958501044837,0.4824999868869782,-1.2500046566208147,0.4837499856948853,2.0666698455840566,0.484250009059906,0.03253799489067921
3897,2014-07-21,0.4637500047683716,0.4670000076293945,0.4592500030994415,0.4592500030994415,243364000.0,0.005965313070167344,-2.4444451803038985,-0.39130446050027107,50.177944246540065,57.156578967116396,0.01129801519287621,0.004833574818612019,0.005084930475495075,-0.00010349561360079029,8.808930890816248,0.007750004529953003,-0.0005096299278215533,-0.006274995207786571,-0.02340598958099105,0.010855999165417907,-0.014840492394388782,0.00229050197881564,0.02565500438213353,14.63414870531967,-55.74674022119619,0.008565497186602234,7,0.010875001549720764,0.010749995708465576,0.008374989032745361,0.002749994397163391,0.022500008344650213,0,0.040431227872378406,-1.4615366980889974,0.46099999547004705,-3.352958501044837,0.4824999868869782,-1.2500046566208147,0.4837499856948853,0.040431227872378406
3898,2014-07-22,0.4617500007152557,0.4697499871253967,0.460750013589859,0.4672499895095825,298816000.0,-0.004312677159140632,-1.4000047683950627,-1.222219278784063,44.77612006688171,57.436363013681174,0.014510408216186599,0.006704783160970673,0.007569509148043996,0.0019037867224730998,9.250761773515407,0.008999973535537664,0.0004453207413603333,-0.007974998652935106,-0.02547980784584103,0.009529810539970818,-0.016727403249388095,0.0007774059435178837,0.026448808193206885,8.130071845388462,-58.20483221763886,0.008752404596452963,7,0.012875005602836664,0.012249991297721918,0.011875003576278742,0.006250008940696772,0.018999993801117,1,0.04872768448250686,-2.4444451803038985,0.4637500047683716,-1.4615366980889974,0.46099999547004705,-3.352958501044837,0.4824999868869782,0.04872768448250686
3899,2014-07-23,0.4519999921321869,0.4622499942779541,0.4514999985694885,0.4620000123977661,297352000.0,-0.021115340699438878,1.0476213453072625,1.8181892072024048,39.99999205271596,56.58787764997324,0.022600319021072235,0.016638401115512513,0.017273634077777933,0.011652352960114298,9.714079291510366,0.010749995708465576,0.0016178697331526437,-0.0173000067472458,-0.03611181677367764,0.0015118032791860414,-0.02670591176046172,-0.00789410173402988,0.03504086454391481,1.3888704924004085,-61.645477948375515,0.009405905013215919,7,0.018750011920928955,0.01987500488758087,0.02281251549720764,0.016000017523765564,0.032750010490417536,2,0.06471238153988712,-1.4000047683950627,0.4617500007152557,-2.4444451803038985,0.4637500047683716,-1.4615366980889974,0.46099999547004705,0.06471238153988712
3900,2014-07-24,0.4527499973773956,0.4557499885559082,0.4494999945163727,0.4544999897480011,254576000.0,0.0016593036687251317,1.941180595486866,0.17499888241518086,37.06294289252448,54.89202946470686,0.020476352817186017,0.015709338442776943,0.016727299422599873,0.010941178306293486,10.160123869575092,0.0062499940395355225,0.003590453301684615,-0.015925002098083563,-0.0360856066688407,0.004235602472673572,-0.026005304383462102,-0.005844699812705023,0.03215840781230933,12.14954416370201,-45.205039601192134,0.010080302285378555,7,0.017000004649162348,0.01800000667572027,0.022750005125999506,0.01525001227855688,0.03350001573562622,3,0.05300936316238092,1.0476213453072625,0.4519999921321869,-1.4000047683950627,0.4617500007152557,-2.4444451803038985,0.4637500047683716,0.05300936316238092
3901,2014-07-25,0.4447500109672545,0.4522500038146973,0.4440000057220459,0.4512499868869782,266132000.0,-0.01766976577908752,-1.0625030268035232,3.7142881471389417,34.98350938664666,51.984214327133095,0.026304352036117806,0.02380764458900092,0.024987265826843186,0.01885802582333701,10.791889804875577,0.008749991655349676,0.0034195469441250514,-0.023212489485740784,-0.04568719379816827,-0.000737785173313299,-0.034449841641954526,-0.011975137329527041,0.03732572136858381,2.9126438324768387,-51.13225017409081,0.011237352156213734,7,0.022249996662140004,0.022249996662140004,0.031249992549419514,0.023249998688697926,0.04275000095367448,4,0.07251261681873533,1.941180595486866,0.4527499973773956,1.0476213453072625,0.4519999921321869,-1.4000047683950627,0.4617500007152557,0.07251261681873533
3902,2014-07-28,0.4429999887943268,0.4467499852180481,0.43549999594688416,0.4467499852180481,330352000.0,-0.003934844586336861,5.0,0.5769246640348679,35.932201883020554,48.21284831649053,0.024475065081306646,0.025569085738080255,0.027062887533503777,0.020450020518676892,11.487460291611134,0.01124998927116394,0.0027370883991998385,-0.02413751035928724,-0.049004247253419175,0.0007292265348446958,-0.03657087880635318,-0.0117041419122213,0.03526817088013229,21.897794975631736,-33.254511640714995,0.012433368447065957,7,0.019750013947486877,0.019750013947486877,0.03300001472234726,0.02500002086162567,0.04900002479553223,0,0.07844247273709715,-1.0625030268035232,0.4447500109672545,1.941180595486866,0.4527499973773956,1.0476213453072625,0.4519999921321869,0.07844247273709715
3903,2014-07-29,0.44449999928474426,0.4505000114440918,0.4429999887943268,0.4432500004768372,217972000.0,0.0033860282807227637,-7.571345855826706,-0.33333333333331855,22.857166490447838,43.34512607468842,0.018711234390127285,0.023792514146080856,0.02594485749287012,0.018902886794535,12.386144947030875,0.007500022649765015,0.0014879553398650658,-0.021687500178813934,-0.048513878907565366,0.005138878549937498,-0.03510068954318968,-0.00827431081443819,0.02863598074240581,33.64487439016646,-16.36349802022235,0.013413189364375728,7,0.017000004649162292,0.018250003457069397,0.030875004827976227,0.02350001037120819,0.05625000596046448,1,0.09392579054096406,5.0,0.4429999887943268,-1.0625030268035232,0.4447500109672545,1.941180595486866,0.4527499973773956,0.09392579054096406
3904,2014-07-30,0.4519999921321869,0.453249990940094,0.44600000977516174,0.4472500085830689,246184000.0,0.016872874824546802,1.0,3.799990463247865,32.45283477201575,38.81018330257348,0.006966476458468318,0.015782488063920075,0.01845442167447403,0.011406888348953093,13.096759615866024,0.008749991655349731,-0.0009419883970681608,-0.013350006937980663,-0.040876262907862115,0.01417624903190079,-0.02711313492292139,0.00041312104696006324,0.01661966980533125,81.48149238311231,33.57340072868237,0.013763127984940726,7,0.0038750022649765015,0.01075001060962677,0.021625012159347534,0.016000017523765564,0.047250002622604426,2,0.06360620107218473,-7.571345855826706,0.44449999928474426,5.0,0.4429999887943268,-1.0625030268035232,0.4447500109672545,0.06360620107218473
3905,2014-07-31,0.4375,0.44999998807907104,0.4367499947547913,0.4465000033378601,401880000.0,-0.0320796291694323,-1.5238049284461535,-1.8947441069624962,25.705352231416754,35.99422933580109,0.01610561423902257,0.02947004092958938,0.03303746088317461,0.02593437674399751,14.085971445706699,0.015249997377395574,-0.004744588813509809,-0.026374998688697804,-0.05656191653880538,0.0038119191614097714,-0.041468457613751564,-0.011281539763644044,0.02714530201864207,11.267631646549393,-30.880237421091802,0.01509345892505378,7,0.015124991536140442,0.02525000274181366,0.03668750822544098,0.030500009655952454,0.057249993085861206,3,0.1080000059945243,1.0,0.4519999921321869,-7.571345855826706,0.44449999928474426,5.0,0.4429999887943268,0.1080000059945243
3906,2014-08-01,0.4422500133514404,0.4447500109672545,0.4359999895095825,0.4375,219884000.0,0.010857173374720919,-1.2580600504521955,-0.5277790655319651,24.522318504949467,33.14360425340213,0.009405280308688091,0.023648495882855725,0.028427402429211546,0.021167907702920374,14.752742181352485,0.008750021457672008,-0.008431189294591801,-0.02017498612403873,-0.051629671898032914,0.011279699649955455,-0.035902329011035794,-0.004447643237041665,0.018897851938590726,38.02827779466079,2.441103146798916,0.01572734288699709,8,0.010374978184700068,0.020499989390373285,0.032062493264675196,0.02574999630451208,0.04624998569488531,4,0.0994912344448391,-1.5238049284461535,0.4375,1.0,0.4519999921321869,-7.571345855826706,0.44449999928474426,0.0994912344448391
3907,2014-08-04,0.4412499964237213,0.445499986410141,0.4390000104904175,0.4417499899864197,241724000.0,-0.0022612027078094954,-1.600008344707965,-0.10526150680118579,22.25808324722702,30.641600162329382,0.007686328592277469,0.023801405822247657,0.02949416356428103,0.022125527913072984,15.42315919959894,0.006499975919723511,-0.012737320463209467,-0.019862502813339233,-0.0525904369489229,0.012865431322244436,-0.036226469881131096,-0.003498535745547371,0.016820124545132153,30.43482016675478,2.1583564180771546,0.01636396706779184,8,0.007624998688697815,0.021500006318092346,0.03281250596046448,0.02675001323223114,0.048999994993209894,0,0.10481589999333396,-1.2580600504521955,0.4422500133514404,-1.5238049284461535,0.4375,1.0,0.4519999921321869,0.10481589999333396
3908,2014-08-05,0.4415000081062317,0.4480000138282776,0.4362500011920929,0.4399999976158142,298136000.0,0.0005665987184968468,-1.6111129507599589,-3.0000596054121713,22.65375863880837,28.71424089411743,0.004762618021614373,0.022977058031390496,0.029178166525830773,0.02206566642973118,16.935255312829607,0.011750012636184692,-0.014342484906407382,-0.01849999129772184,-0.05234405849475027,0.015344075899306586,-0.03542202489623608,-0.0015779576992075994,0.013861697859985478,31.884163133580046,9.124726497148671,0.016922033598514224,8,0.00412498414516449,0.02124999463558197,0.0325624942779541,0.026500001549720764,0.04374998807907099,1,0.1143827962772681,-1.600008344707965,0.4412499964237213,-1.2580600504521955,0.4422500133514404,-1.5238049284461535,0.4375,0.1143827962772681
3909,2014-08-06,0.4410000145435333,0.4465000033378601,0.43525001406669617,0.4384999871253967,223456000.0,-0.0011324882299391659,-1.5000049670683369,1.6666732893586955,22.875855696095883,27.13789787229203,0.003953976356097566,0.021694981570937744,0.02933904150103117,0.02272289930949728,17.56109143417852,0.01124998927116394,-0.0162650620963275,-0.017162485420703866,-0.05093933174851284,0.016614360907105108,-0.03405090858460835,-0.0002740622567993789,0.011978286220363898,38.98312276355907,19.235856316675665,0.01688842316390449,8,0.0032499879598617554,0.02162499725818634,0.03318748623132706,0.02699999511241913,0.03699997067451477,2,0.13548750279185584,-1.6111129507599589,0.4415000081062317,-1.600008344707965,0.4412499964237213,-1.2580600504521955,0.4422500133514404,0.13548750279185584
3910,2014-08-07,0.4365000128746033,0.448749989271164,0.4334999918937683,0.4447500109672545,407696000.0,-0.010204085080559033,-1.140344492964588,-3.2999630455253883,29.411803008378087,26.518819385817743,0.006600637458846925,0.024393763352022535,0.03331169033353287,0.027355569329921503,18.113763362299633,0.015249997377395685,-0.017893697992047874,-0.019724987447261755,-0.05381885261203606,0.014368877717512551,-0.03677192002964891,-0.0026780548648746016,0.013996327751685744,19.672272109907368,-2.160887766234051,0.01704693258238716,8,0.006874978542327825,0.02524998784065241,0.035499982535839025,0.03149999678134913,0.03499999642372126,3,0.14375711346935205,-1.5000049670683369,0.4410000145435333,-1.6111129507599589,0.4415000081062317,-1.600008344707965,0.4412499964237213,0.14375711346935205
3911,2014-08-08,0.4749999940395355,0.4774999916553497,0.4555000066757202,0.4555000066757202,894348000.0,0.08820155791379647,-1.2564101780345986,-2.3636353784354434,55.90550368093728,28.738075141141824,-0.03034861282819934,-0.014972303960104738,-0.005254964786160221,-0.010954176378306757,18.215541875644437,0.04099997878074635,-0.017445497155811507,0.018837493658065807,-0.015106057740965573,0.05278104505709719,0.0018657179585501171,0.0358092693575815,-0.04150000214576721,94.31818720599851,68.61773616509535,0.01697177569951568,8,-0.0195000022649765,-0.013249993324279785,-0.0034374967217445374,-0.006999984383583069,0.0035000145435333807,4,0.041578945882432716,-1.140344492964588,0.4365000128746033,-1.5000049670683369,0.4410000145435333,-1.6111129507599589,0.4415000081062317,0.041578945882432716
3912,2014-08-11,0.4724999964237213,0.4774999916553497,0.4712499976158142,0.4754999876022339,344624000.0,-0.005263152941442195,-1.272729735734121,-0.15384580115571952,55.61357279763256,32.377675841940125,-0.02595323512613268,-0.013955721906400709,-0.002892363351282068,-0.008404286334823097,17.763596840940725,0.006249994039535467,-0.016857097972522217,0.016824996471405007,-0.015795258726166328,0.04944525166897634,0.0005148688726193673,0.03313512407019065,-0.039000004529953,88.6363744119969,58.20538111599551,0.016310127598785664,8,-0.017000004649162292,-0.010749995708465576,-0.0031874999403953552,-0.00449998676776886,0.006249994039535467,0,0.03386243966921887,-1.2564101780345986,0.4749999940395355,-1.140344492964588,0.4365000128746033,-1.5000049670683369,0.4410000145435333,0.03386243966921887
3913,2014-08-12,0.4724999964237213,0.4749999940395355,0.4672499895095825,0.4722500145435333,296152000.0,0.0,1.9523955495004541,-0.08332753842027359,61.91860364378339,35.651650161025415,-0.02409789944328311,-0.015685333356878828,-0.0029842360847587845,-0.008357879363090848,16.97251319801254,0.007750004529953003,-0.015319170671681592,0.01741249710321424,-0.01341480181870397,0.04823979602513245,0.0019988476422551638,0.03282614656417332,-0.03812000453472136,88.6363744119969,52.279097646099665,0.015413649460959094,8,-0.017000004649162292,-0.010749995708465576,-0.0031874999403953552,-0.00449998676776886,0.013500005006790161,1,0.03756612725408859,-1.272729735734121,0.4724999964237213,-1.2564101780345986,0.4749999940395355,-1.140344492964588,0.4365000128746033,0.03756612725408859
3914,2014-08-13,0.4752500057220459,0.4792500138282776,0.4702500104904175,0.4732500016689301,256596000.0,0.0058201255431513665,-1.2500046566207834,8.000596089651662,62.784091390145875,39.77151006755088,-0.025929866636227872,-0.020137237026821686,-0.0057315810121285615,-0.011033043941734766,15.86319290434777,0.009000003337860107,-0.013553787977140963,0.02058750540018084,-0.008775583712566482,0.04995059451292816,0.005905960843807179,0.0352690499565545,-0.04000761383771895,91.25681707441001,49.6960743881213,0.01468154455637366,8,-0.01887500286102295,-0.013500005006790161,-0.00593750923871994,-0.007249996066093445,0.0017499923706055243,2,0.02104153675508913,1.9523955495004541,0.4724999964237213,-1.272729735734121,0.4724999964237213,-1.2564101780345986,0.4749999940395355,0.02104153675508913
3915,2014-08-14,0.4699999988079071,0.4769999980926514,0.4679999947547913,0.4769999980926514,255992000.0,-0.011046831879912289,1.5714297878499768,-3.499992549434627,64.809368376416,44.24784894215827,-0.017416443975563134,-0.016729440609870805,-0.0005559790855328983,-0.005702035143606954,15.024443193046489,0.009000003337860107,-0.011075246027943186,0.015962497889995597,-0.011367485556385892,0.04329248133637709,0.0022975061668048524,0.029627489613186342,-0.03299730204582213,61.05258006469926,13.999873271094572,0.013664991723190759,8,-0.013624995946884155,-0.008249998092651367,0.0011250004172325134,-0.001999989151954651,0.0022500157356262207,3,0.01702124772432323,-1.2500046566207834,0.4752500057220459,1.9523955495004541,0.4724999964237213,-1.272729735734121,0.4724999964237213,0.01702124772432323
3916,2014-08-15,0.4760000109672546,0.4787499904632568,0.4670000076293945,0.4715000092983246,369796000.0,0.012765983350139898,1.3500058114757536,-0.6428574469624914,68.4357583755311,49.37870173419206,-0.020255654635661258,-0.022712554866481605,-0.006626685609439853,-0.01158533329383965,15.857499657368166,0.011749982833862305,-0.009480366431301679,0.02121250927448265,-0.007699456819108996,0.050124475368074295,0.006756526227686854,0.035668492321278444,-0.03730742152252192,73.46937782513676,22.274940561542024,0.014455983046795812,8,-0.019625008106231634,-0.014250010251998846,-0.004875011742114965,-0.00800000131130213,-0.005750000476837103,4,-0.009453784800941056,1.5714297878499768,0.4699999988079071,-1.2500046566207834,0.4752500057220459,1.9523955495004541,0.4724999964237213,-0.009453784800941056
3917,2014-08-18,0.4824999868869782,0.4830000102519989,0.4732500016689301,0.4779999852180481,284076000.0,0.013655411281431107,2.545426467480514,1.0000000000000246,70.10581243018537,54.65115215545617,-0.022673317636313584,-0.02923468312442029,-0.013179699286260171,-0.01776195797551533,16.762085159841273,0.009750008583068792,-0.005452485939527518,0.026774986088275943,-0.0044815441899917485,0.058031516366543634,0.011146720949142097,0.04240325122740979,-0.04218510046690377,96.87485448087193,41.665206475047626,0.015628265139133853,8,-0.0242499858140946,-0.020749986171722468,-0.010874986648559626,-0.014499977231025751,-0.009499996900558527,0,-0.00829011069972585,1.3500058114757536,0.4760000109672546,1.5714297878499768,0.4699999988079071,-1.2500046566207834,0.4752500057220459,-0.00829011069972585
3918,2014-08-19,0.484250009059906,0.4867500066757202,0.4787499904632568,0.4805000126361847,248260000.0,0.0036269890580074016,-1.2068886139325916,0.8333322295440143,68.16901654389238,59.683725582989105,-0.019804150547596988,-0.030791319849251597,-0.014979636082418812,-0.01907936728057391,18.112111707858,0.008000016212463434,-0.0013224980546929221,0.02740000784397123,-0.006294201271024535,0.061094216958966996,0.010552903286473347,0.04424711240146911,-0.041374015209916126,87.34178361249437,33.9907234105412,0.01684710455749789,8,-0.024125009775161743,-0.02250000834465027,-0.011312507092952728,-0.016249999403953552,-0.021500021219253485,1,-0.011357807937529274,2.545426467480514,0.4824999868869782,1.3500058114757536,0.4760000109672546,1.5714297878499768,0.4699999988079071,-0.011357807937529274
3919,2014-08-20,0.481249988079071,0.4847500026226044,0.479999989271164,0.4824999868869782,221468000.0,-0.006195190345291035,-1.5333428700856673,-0.33333333333336296,78.31712114045777,65.11764981988685,-0.011727519063320035,-0.026864987778707494,-0.012146014088010082,-0.015703695767837533,18.652800872737092,0.00475001335144043,0.003348708263252509,0.022937487065792017,-0.012370875936754788,0.05824585006833882,0.0052833055645186144,0.04059166856706542,-0.034864073203022705,72.15180322921361,12.920731862710056,0.017654181501273413,8,-0.010124981403350775,-0.019499987363815252,-0.007812485098838751,-0.013249978423118536,-0.017499983310699407,2,0.009870157857874151,-1.2068886139325916,0.484250009059906,2.545426467480514,0.4824999868869782,1.3500058114757536,0.4760000109672546,0.009870157857874151
3920,2014-08-21,0.476749986410141,0.4824999868869782,0.4760000109672546,0.479999989271164,272796000.0,-0.009350653050178681,-1.7368586164058504,2.600004768375943,72.40256485580919,66.95065661709485,-0.0010254723467489346,-0.021581259480437653,-0.008069620380176556,-0.010854389152505972,18.88874238751162,0.006499975919723622,0.00822466188989579,0.017237485945224784,-0.01889656801033257,0.05337153990078214,-0.0008295410325538932,0.03530451292300346,-0.02713494419011897,49.366983552135345,-12.02783221217856,0.018067026977778664,8,0.00012502074241638184,-0.01624998450279236,-0.002187483012676239,-0.008749976754188538,-0.013749986886978094,3,0.0005244083684050604,-1.5333428700856673,0.481249988079071,-1.2068886139325916,0.484250009059906,2.545426467480514,0.4824999868869782,0.0005244083684050604
3921,2014-08-22,0.4769999980926514,0.4810000061988831,0.4732500016689301,0.4762499928474426,251224000.0,0.0005244083684050604,-1.296301856136237,-0.2307706415288251,73.44260975162668,68.93166072309418,-0.0010749958568669893,-0.0203338286050061,-0.0088457822236086,-0.011045488125242975,18.568415356012753,0.007750004529953003,0.013501640848425978,0.01587499827146538,-0.02036342334552732,0.05211341988845808,-0.0022442125370309984,0.03399420907996176,-0.02441415871617353,27.777740984800936,-35.98284384962244,0.01811921080849636,8,-0.00012499094009404965,-0.01687499880790716,-0.0024374946951866705,-0.008999988436698969,-0.01574999094009405,4,-0.009958036830422512,-1.7368586164058504,0.476749986410141,-1.5333428700856673,0.481249988079071,-1.2068886139325916,0.484250009059906,-0.009958036830422512
3922,2014-08-25,0.4777500033378601,0.4822500050067902,0.476749986410141,0.4790000021457672,153380000.0,0.001572338046556876,-2.384592812669103,-1.6666534212825597,73.61561974819287,70.23132917913969,-0.001119721781952021,-0.01933845916046467,-0.010140189332821459,-0.011683720017987342,17.634112359709036,0.005500018596649225,0.0185278057427698,0.014887502789497353,-0.02102263871251392,0.050797644291508626,-0.003067567961508255,0.03284257354050296,-0.022431030577442834,33.33333333333306,-33.03592201174237,0.017955070751005626,8,-0.0008749961853027344,-0.017625004053115845,-0.0031874999403953552,-0.009749993681907654,-0.020999997854232788,0,-0.015698572046139225,-1.296301856136237,0.4769999980926514,-1.7368586164058504,0.476749986410141,-1.5333428700856673,0.481249988079071,-0.015698572046139225
3923,2014-08-26,0.4862500131130218,0.4872500002384186,0.4772500097751618,0.4790000021457672,269636000.0,0.01779175241397235,1.1621635554066212,-5.800014305128344,76.69614662381233,71.77711309399152,-0.008341360068681303,-0.025877018417775233,-0.01904869728303782,-0.02010123022083221,17.252919351607034,0.00999999046325678,0.018920119336004793,0.021300011873245206,-0.014967845017486547,0.05756786876397696,0.0031660834278793293,0.03943394031861108,-0.02841655763938028,92.8572340887509,22.0727270177059,0.018133928445365866,8,-0.00912500917911524,-0.02587501704692835,-0.011687509715557043,-0.01825000345706934,-0.03150001168251032,1,-0.027249404152761114,-2.384592812669103,0.4777500033378601,-1.296301856136237,0.4769999980926514,-1.7368586164058504,0.476749986410141,-0.027249404152761114
3924,2014-08-27,0.4807499945163727,0.4869999885559082,0.479999989271164,0.4832499921321869,182972000.0,-0.011311091924578909,-2.4999925494345714,-0.34482673572573946,75.80171654279455,72.99848511247802,-0.0022117070554262264,-0.019091517746472386,-0.014134283241325929,-0.01431833330889154,17.167715636628277,0.006999999284744207,0.019453156760311285,0.014362493157386802,-0.022023035418135217,0.05074802173290882,-0.0038302711303742076,0.03255525744514781,-0.01997488456625346,53.57138295562416,-22.700344582829388,0.018192764287760996,8,-0.0036249905824661255,-0.020374998450279236,-0.0064374953508377075,-0.012749984860420227,-0.025000005960464478,2,-0.03744151197303269,1.1621635554066212,0.4862500131130218,-2.384592812669103,0.4777500033378601,-1.296301856136237,0.4769999980926514,-0.03744151197303269
3925,2014-08-28,0.4847500026226044,0.4857499897480011,0.4782499969005585,0.479750007390976,179704000.0,0.008320349769854296,1.1428644414169118,-2.0,59.51218491011062,72.00697694965352,-0.004357648436864481,-0.02041696325036174,-0.01866937060314411,-0.018033281826031422,16.312719400588797,0.0074999928474425714,0.019538959264142175,0.016000001132488284,-0.018579038325327868,0.05057904059030449,-0.001289518596419792,0.03328952086139636,-0.021327403643655263,82.14287234812555,7.817071365590678,0.017289519728908093,8,-0.004500001668930109,-0.02437500655651098,-0.013437502086162623,-0.016749992966651972,-0.03174999356269842,3,-0.04332129497806747,-2.4999925494345714,0.4807499945163727,1.1621635554066212,0.4862500131130218,-2.384592812669103,0.4777500033378601,-0.04332129497806747
3926,2014-08-29,0.4862500131130218,0.4872500002384186,0.481249988079071,0.4864999949932098,207932000.0,0.003094400169782352,5.857186648500991,-0.04999642371790287,63.681577876703464,71.29317311037775,-0.004750341740609232,-0.019448735759245828,-0.020335386004829703,-0.019496082653433,15.41146170970582,0.00600001215934759,0.019377951355619205,0.015300011634826582,-0.017744849079282476,0.04834487234893564,-0.001222418722227947,0.03182244199188111,-0.02044467400812572,90.47632563393661,17.218777297035885,0.016522430357054536,8,-0.006000012159347479,-0.02587501704692835,-0.01600001007318491,-0.016875013709068243,-0.03800001740455622,4,-0.04781493668454617,1.1428644414169118,0.4847500026226044,-2.4999925494345714,0.4807499945163727,1.1621635554066212,0.4862500131130218,-0.04781493668454617
3927,2014-09-02,0.487500011920929,0.487500011920929,0.4830000102519989,0.487500011920929,192636000.0,0.002570691566473382,1.0,-0.0,64.56309022213973,70.89251463018302,-0.005829537702104204,-0.01797787644751292,-0.021571037981637398,-0.020693241408954566,14.563255761241095,0.004500001668930109,0.019535754786425386,0.01423750966787346,-0.016444845082612958,0.044919864418359934,-0.0011036677073697487,0.02957868704311667,-0.019550206702680706,100.0,27.50270755722687,0.015341177375243232,9,-0.007125005125999451,-0.027000010013580378,-0.02050000429153448,-0.018875002861023005,-0.03100001811981201,1,-0.053846162310718704,5.857186648500991,0.4862500131130218,1.1428644414169118,0.4847500026226044,-2.4999925494345714,0.4807499945163727,-0.053846162310718704
3928,2014-09-03,0.492000013589859,0.4937500059604645,0.4867500066757202,0.4900000095367432,259456000.0,0.009230772428493461,1.545459471468282,100.0,65.72767614537241,69.49368740850687,-0.01018572943899726,-0.019500354351492943,-0.025826798401538342,-0.02493007754299781,13.678600489913409,0.006999999284744263,0.018940125422509058,0.01621251106262206,-0.011645809100178761,0.044070831225422824,0.002283350981221677,0.03014167114402244,-0.021704183567289037,88.70973324052956,17.817651022856595,0.013929160081400384,9,-0.008500009775161743,-0.028375014662742615,-0.02925001084804535,-0.027625009417533875,-0.0442500114440918,2,-0.07164635596050373,1.0,0.487500011920929,5.857186648500991,0.4862500131130218,1.1428644414169118,0.4847500026226044,-0.07164635596050373
3929,2014-09-04,0.5007500052452087,0.5037500262260437,0.4909999966621399,0.4912500083446503,491832000.0,0.017784535393618794,-1.5500007450565498,4.749988824151857,77.09247422956528,70.01478845003533,-0.017744810108991593,-0.024816886372789115,-0.033992112133352514,-0.03325956462229818,12.959697805407824,0.012750029563903809,0.01777758385157313,0.02197500318288803,-0.002822546200184628,0.04677255256596069,0.009576228491351702,0.03437377787442436,-0.027170590591333532,88.23522536957756,15.4334993668177,0.01239877469153632,9,-0.012249991297721863,-0.032124996185302734,-0.03862500190734863,-0.036375001072883606,-0.07950001955032343,3,-0.09186221334570299,1.545459471468282,0.492000013589859,1.0,0.487500011920929,5.857186648500991,0.4862500131130218,-0.09186221334570299
3930,2014-09-05,0.4992499947547913,0.5024999976158142,0.4959999918937683,0.500249981880188,253792000.0,-0.002995527657923658,1.36363045245191,-0.10526183701574608,72.24875115644241,69.88213749501486,-0.01421208385631273,-0.01936776122735423,-0.03206592877501796,-0.0314233386656228,12.508476576294935,0.0065000057220458984,0.016798441635392347,0.017337493598461207,0.0004413073778029575,0.034233679819119456,0.008889400488132082,0.02578558670879033,-0.020843282249369155,79.99989403636701,6.981783916972233,0.008448093110329121,9,-0.008999988436698969,-0.03062498569488531,-0.03993749618530279,-0.03487499058246618,-0.07949998974800115,4,-0.08713070937586753,-1.5500007450565498,0.5007500052452087,1.545459471468282,0.492000013589859,1.0,0.487500011920929,-0.08713070937586753
3931,2014-09-08,0.4947499930858612,0.4997499883174896,0.4927499890327454,0.4987500011920929,319288000.0,-0.0090135237179928,1.3333399560910975,4.000059605412393,62.18903348172186,68.6125167987403,-0.007743805144691196,-0.014031686263719645,-0.02698177107467814,-0.02666176877382287,13.099546307556418,0.006999999284744207,0.01521166390844908,0.011849991977214813,-0.005643168118268815,0.029343152072698442,0.003103411929472999,0.020596572024956628,-0.01228835038513959,56.62637970283876,-12.821546031881553,0.008746580047741818,9,-0.004249975085258484,-0.0261249840259552,-0.037062495946884155,-0.030374988913536072,-0.0652499794960022,0,-0.08438602245459703,1.36363045245191,0.4992499947547913,-1.5500007450565498,0.5007500052452087,1.545459471468282,0.492000013589859,-0.08438602245459703
3932,2014-09-09,0.4884999990463257,0.4957500100135803,0.4880000054836273,0.4925000071525574,198588000.0,-0.01263263087797728,-2.1000047683761296,1.0,53.88126337700342,66.07752977131707,0.00021393557535953622,-0.006873984870592653,-0.020224322162390174,-0.020199861372748484,13.493474390847732,0.007750004529953003,0.014392117436593965,0.00479999780654905,-0.012145428301114869,0.02174542391421297,-0.0036727152472829094,0.01327271086038101,-0.0026322149815525275,10.294060929901512,-54.540327885360234,0.008472713053831973,9,0.002500012516975403,-0.019874989986419678,-0.030812501907348633,-0.02412499487400055,-0.052500009536743164,1,-0.08239509399475575,1.3333399560910975,0.4947499930858612,1.36363045245191,0.4992499947547913,-1.5500007450565498,0.5007500052452087,-0.08239509399475575
3933,2014-09-10,0.4902499914169312,0.492000013589859,0.4857499897480011,0.4912500083446503,172376000.0,0.003582379475991715,3.999964237605572,0.25000372528274895,58.411209226566605,64.14525118062508,-0.001015814245032165,-0.007616512459709679,-0.021565012960769014,-0.02175355526369588,14.18103636325907,0.00625002384185791,0.013557409468536896,0.005662490427494116,-0.010660948391624181,0.021985929246612412,-0.0024992289820650604,0.013824209837053292,0.013500034809112493,24.999958607969763,-37.30154300918514,0.008161719409559152,9,0.0007500201463698786,-0.021624982357025202,-0.034437492489814814,-0.025874987244606074,-0.05399999022483831,2,-0.06884242367505045,-2.1000047683761296,0.4884999990463257,1.3333399560910975,0.4947499930858612,1.36363045245191,0.4992499947547913,-0.06884242367505045
3934,2014-09-11,0.4852499961853027,0.4884999990463257,0.479999989271164,0.4867500066757202,250720000.0,-0.01019886857555552,2.400007152564172,1.4999850990911001,57.87037215891681,63.96282754160355,0.0052407561229070865,-0.0019277682038306154,-0.01637462693525643,-0.01664422064628901,14.309767247391608,0.010250002145767212,0.012549318138757648,0.0001624956727027116,-0.015558155862207379,0.015883147207612802,-0.007697830094752334,0.008022821440157757,0.01814002931118014,23.333355409119072,-38.926955006257664,0.00786032576745506,9,0.006625011563301142,-0.016624987125396673,-0.03106249868869776,-0.020874992012977545,-0.049750000238418524,3,-0.0772797410290248,3.999964237605572,0.4902499914169312,-2.1000047683761296,0.4884999990463257,1.3333399560910975,0.4947499930858612,-0.0772797410290248
3935,2014-09-12,0.4779999852180481,0.4882499873638153,0.4774999916553497,0.4882499873638153,262536000.0,-0.01494077490829282,1.0975596991274572,6.833286974489138,50.81966091824297,62.53372565733016,0.012776130950325593,0.006273981974141751,-0.008958129373285106,-0.009389786966770397,14.561156283376937,0.010749995708465632,0.010133504732121545,-0.007487514615058921,-0.02194842292512833,0.006973393695010488,-0.014717968770093626,-0.00025706046002421656,0.024454438829422,2.247162416654186,-61.71569788279289,0.007230454155034692,9,0.01262502372264862,-0.00937497615814209,-0.024562478065490723,-0.013749971985816956,-0.03874999284744257,4,-0.11872385204630342,2.400007152564172,0.4852499961853027,3.999964237605572,0.4902499914169312,-2.1000047683761296,0.4884999990463257,-0.11872385204630342
3936,2014-09-15,0.4715000092983246,0.4802500009536743,0.4695000052452088,0.4794999957084656,294152000.0,-0.013598276403206211,1.2631577296269572,0.7804863156486874,45.3183579126147,60.39542206738293,0.018957355292504696,0.013090710966524033,-0.002500775395855026,-0.003010960092320658,14.861989186439246,0.01074999570846552,0.007947233893524752,-0.01376249045133593,-0.028965916825559268,0.0014409359228874652,-0.0213642036384476,-0.00616077726422426,0.02945714880561834,7.619061675469036,-57.73067491578282,0.007601713187111695,9,0.015125006437301636,0.008125007152557373,-0.01893751323223114,-0.008125007152557373,-0.013500005006790161,0,-0.1097561044983808,1.0975596991274572,0.4779999852180481,2.400007152564172,0.4852499961853027,3.999964237605572,0.4902499914169312,-0.1097561044983808
3937,2014-09-16,0.4785000085830689,0.4810000061988831,0.46875,0.4702500104904175,219936000.0,0.014846233609118187,-1.1777751875556408,-1.0312515134017615,44.06130005704699,57.988046946457885,0.011785857556273538,0.006087803247147194,-0.009342042702910114,-0.010160493919203983,14.824061124794838,0.012250006198883112,0.007726399263057182,-0.0065624922513961015,-0.02202201251591579,0.008897028013123642,-0.014292252383655946,0.0011672678808637427,0.0199405772921753,41.935496275673486,-19.111243876710077,0.00772976013225987,9,0.007750004529952947,0.006875008344650213,-0.019875012338161524,-0.015125006437301691,-0.03125,1,-0.10240333148228853,1.2631577296269572,0.4715000092983246,1.0975596991274572,0.4779999852180481,2.400007152564172,0.4852499961853027,-0.10240333148228853
3938,2014-09-17,0.4787499904632568,0.4832499921321869,0.4749999940395355,0.4772500097751618,173584000.0,0.0005224281623905647,-1.7499937911954184,0.18181588301590879,48.333329194119955,54.79258638696397,0.010570281821744965,0.005696720631842456,-0.009306222995766888,-0.010348510199319094,14.386844998611133,0.008249998092651367,0.007135937140011539,-0.006037509441375766,-0.02175146419448365,0.009676445311732063,-0.013894486817929708,0.0018194679351781762,0.01672153682446298,50.63286555002235,-10.890209561300622,0.007856977376553923,9,0.006875008344650324,0.006625026464462336,-0.0201249942183494,-0.015374988317489569,-0.021499991416931097,2,-0.08929504293526502,-1.1777751875556408,0.4785000085830689,1.2631577296269572,0.4715000092983246,1.0975596991274572,0.4779999852180481,-0.08929504293526502
3939,2014-09-18,0.4860000014305115,0.4864999949932098,0.4802500009536743,0.4817500114440918,219604000.0,0.015143626342925431,1.3809604904632444,2.8333631360396287,50.98814173377489,52.43029645111203,0.0011264042873994073,-0.0012429098792241522,-0.016631624854486327,-0.017461833657239856,13.790693917449264,0.007750004529953003,0.006524704427959549,0.0009750008583068737,-0.014657204866180162,0.016607206582793854,-0.006841102003936617,0.008791103720550364,0.006799373128436315,88.46160312145142,28.326246115255316,0.007816102862243494,9,-0.0017500072717666626,-0.0006249845027923584,-0.027375005185604095,-0.022624999284744263,-0.02399998903274536,3,-0.10236625533329724,-1.7499937911954184,0.4787499904632568,-1.1777751875556408,0.4785000085830689,1.2631577296269572,0.4715000092983246,-0.10236625533329724
3940,2014-09-19,0.4769999980926514,0.4880000054836273,0.4762499928474426,0.487500011920929,601316000.0,-0.01851852533203513,1.0434802890047776,-2.470597310071105,43.46288398150789,50.349613173310466,0.007418463825116517,0.008197051139319844,-0.007732552904178125,-0.008392056654958402,13.774720813161082,0.011750012636184692,0.005188752865047275,-0.008037503063678675,-0.023642222290702397,0.007567216163345047,-0.015839862677190564,-0.00023514345016678595,0.013394439010401604,42.85712074039814,-12.885102538719615,0.007802359613511865,9,0.0052500069141387384,0.008375018835067694,-0.01793749630451208,-0.01362499594688421,-0.014750003814697321,4,-0.08700210128241215,1.3809604904632444,0.4860000014305115,-1.7499937911954184,0.4787499904632568,-1.1777751875556408,0.4785000085830689,-0.08700210128241215
3941,2014-09-22,0.4722500145435333,0.4867500066757202,0.4717499911785126,0.4867500066757202,221464000.0,-0.009958036830422512,1.068968777425859,1.3809498129551945,39.73063500059201,48.77732113148698,0.009656687713440637,0.013252388808899451,-0.0031730144590699227,-0.0035113928689607388,14.22686581258791,0.015000015497207642,0.002036019991467908,-0.01254998743534086,-0.028800977600611177,0.003701002729929459,-0.020675482517976018,-0.0044244923527057,0.015979978849214427,18.18188855327957,-30.641705395590826,0.008125495082635147,9,0.00812499225139618,0.013125002384185791,-0.013187512755393982,-0.008875012397766113,0.000999987125396784,0,-0.06987828725600975,1.0434802890047776,0.4769999980926514,1.3809604904632444,0.4860000014305115,-1.7499937911954184,0.4787499904632568,-0.06987828725600975
3942,2014-09-23,0.4702500104904175,0.4754999876022339,0.4679999947547913,0.4697499871253967,196144000.0,-0.0042350534494932646,-2.7499888241518295,-0.034484388712933314,34.84319399683247,46.158652772627626,0.009829349269021126,0.015454039474887826,-0.0015840502158752656,-0.0014309296471279875,14.713930737904207,0.0074999928474425714,-0.000843340158922623,-0.014174991846084617,-0.03142630461542062,0.0030763209232513855,-0.022800648230752618,-0.005549335461416616,0.01774999499320984,11.250072643121605,-31.18448683895462,0.008625656384668005,9,0.007999986410140991,0.015625,-0.011187508702278137,-0.0068750083446502686,0.0,1,-0.026049986019368032,1.068968777425859,0.4722500145435333,1.0434802890047776,0.4769999980926514,1.3809604904632444,0.4860000014305115,-0.026049986019368032
3943,2014-09-24,0.4729999899864197,0.4745000004768372,0.4695000052452088,0.4699999988079071,159592000.0,0.005847909483583491,-1.5000111759315833,5.9997019907014435,28.897308587337008,42.93942348689654,0.0048892929807813346,0.012290652949121461,-0.004786065243111204,-0.004027757363538442,14.76452494551252,0.004999995231628418,-0.0028608770267312678,-0.010762511193752267,-0.028721875269255515,0.007196852881750981,-0.01974219323150389,-0.0017828291560006426,0.013750016689300537,24.99996274711679,-11.1602378470442,0.008979682037751636,9,0.005125001072883606,0.012875020503997803,-0.012999989092350006,-0.009624987840652466,-0.005750000476837158,2,-0.05443970813633647,-2.7499888241518295,0.4702500104904175,1.068968777425859,0.4722500145435333,1.0434802890047776,0.4769999980926514,-0.05443970813633647
3944,2014-09-25,0.4627499878406525,0.4737499952316284,0.4617500007152557,0.4724999964237213,298440000.0,-0.021670195270112935,-1.0425552421727475,-3.2500124176708236,25.50332966237744,40.12649779180037,0.01297666150589416,0.022264510166084828,0.004899595171320714,0.006237512459020655,15.070090784329887,0.011999994516372736,-0.004337947451788837,-0.020112513005733412,-0.040365178113843714,0.00014015210237694475,-0.030238845559788563,-0.009986180451678262,0.021750017404556232,3.809474071416984,-25.698000843164884,0.010126332554055166,9,0.012125015258789007,0.020000025629997198,-0.0018124878406525213,0.0006250143051146906,0.025750011205673162,3,-0.011885443411877028,-1.5000111759315833,0.4729999899864197,-2.7499888241518295,0.4702500104904175,1.068968777425859,0.4722500145435333,-0.011885443411877028
3945,2014-09-26,0.4637500047683716,0.4672499895095825,0.4622499942779541,0.46424999833107,241188000.0,0.0021610306947503766,-1.8571282601476486,0.051281345902266684,28.169006990118632,38.22101435596747,0.01088766637251437,0.020670338771939356,0.0033755186552968386,0.005410421121586961,15.612750878070969,0.004999995231628418,-0.006397639399383037,-0.018062496185302757,-0.040009726950764546,0.003884734580158977,-0.02903611156803365,-0.007088880802571862,0.017564999842643758,8.00001430511154,-17.33035512157042,0.010973615382730872,9,0.011124998331069946,0.019000008702278137,0.002687498927116394,-0.0003750026226043701,0.03299999237060541,4,-0.00377356841533516,-1.0425552421727475,0.4627499878406525,-1.5000111759315833,0.4729999899864197,-2.7499888241518295,0.4702500104904175,-0.00377356841533516
3946,2014-09-29,0.4629999995231629,0.4662500023841858,0.4555000066757202,0.4600000083446503,208540000.0,-0.0016172619676484423,1.2631577296269954,-6.000059605411505,30.534340030594052,36.71801879747271,0.011516198316082749,0.02064782694107592,0.00427505923919691,0.0063227628163392,16.233141385836127,0.010749995708465576,-0.00825757752959444,-0.01765000075101847,-0.04102418802585678,0.005724186523819841,-0.029337094388437623,-0.005962907113599314,0.015575904542446117,37.50000000000028,9.843493111345332,0.011687093637419158,9,0.00875000655651087,0.01662501692771906,0.005687505006790106,0.0003750026226043146,0.04025000333786005,0,-0.0016198817407802046,-1.8571282601476486,0.4637500047683716,-1.0425552421727475,0.4627499878406525,-1.5000111759315833,0.4729999899864197,-0.0016198817407802046
3947,2014-09-30,0.4612500071525574,0.4645000100135803,0.4557499885559082,0.46099999547004705,277204000.0,-0.003779681149908898,1.5925922655446305,0.08333747255692893,27.862594377868135,34.44349270677806,0.01180318332669772,0.02142908204998084,0.006068680396221049,0.008134752475155826,16.861378881889845,0.00875002145767212,-0.009288483836834893,-0.018087492883205436,-0.042754363621730684,0.006579377855319812,-0.03042092825246806,-0.005754057513942812,0.013633753330669407,30.263170277977242,2.1768306018936094,0.012333435369262624,9,0.010499998927116394,0.018375009298324585,0.007249996066093445,0.002124994993209839,0.041999995708465576,1,0.02601624787054746,1.2631577296269954,0.4629999995231629,-1.8571282601476486,0.4637500047683716,-1.0425552421727475,0.4627499878406525,0.02601624787054746
3948,2014-10-01,0.4567500054836273,0.4652499854564667,0.4555000066757202,0.4620000123977661,350976000.0,-0.009756101027965314,-1.5161220856229836,-20.999046370251413,28.076919373674073,31.89780133343352,0.014364930011246668,0.024404045404214758,0.010625395942941762,0.012850844278511853,16.866104478627886,0.00974997878074646,-0.009561537992361813,-0.020824994146823872,-0.04669058372146684,0.0050405954278190945,-0.03375778893414533,-0.007892199359502416,0.015032354390398406,6.849312831500014,-20.936131915629584,0.012932794787321476,10,0.015000000596046448,0.02287501096725464,0.011749997735023499,0.006624996662139893,0.04875001311302185,2,0.029556660853229166,1.5925922655446305,0.4612500071525574,1.2631577296269954,0.4629999995231629,-1.8571282601476486,0.4637500047683716,0.029556660853229166
3949,2014-10-02,0.4547500014305115,0.4582499861717224,0.4442499876022339,0.4560000002384186,288996000.0,-0.004378771820699012,3.8695895551397608,0.23809469746425146,30.54393388917815,30.462362434285772,0.012813420287530686,0.02401226835501169,0.012974362976730935,0.014845937239939488,16.345539004319225,0.013999998569488525,-0.010393814892989794,-0.020524998009204876,-0.04588964841813359,0.004839652399723893,-0.03320732321366926,-0.007842672804740491,0.014427181931785382,45.65223025013216,14.031751421799441,0.012682325204464374,10,0.010749995708465576,0.01925000548362732,0.013999998569488525,0.008625000715255737,0.03999999165534973,3,0.027487604265529875,-1.5161220856229836,0.4567500054836273,1.5925922655446305,0.4612500071525574,1.2631577296269954,0.4629999995231629,0.027487604265529875
3950,2014-10-03,0.4557499885559082,0.4637500047683716,0.4557499885559082,0.4575000107288361,239140000.0,0.002198982126995208,-8.14275983038436,1.4000190735045623,35.483844386200914,29.990496810464535,0.00947893535533817,0.020644741974316594,0.012317975020567085,0.013966558017902586,15.50747717107201,0.009000003337860107,-0.011709618339244443,-0.017350010573863983,-0.04148907784723205,0.006789056699504081,-0.029419544210548043,-0.005280476937179923,0.009499996900558472,52.272696485224834,16.888492763680397,0.012069533636684043,10,0.004124999046325684,0.01825001835823059,0.013000011444091797,0.007125005125999451,0.04475003480911255,4,0.0718595969561937,3.8695895551397608,0.4547500014305115,-1.5161220856229836,0.4567500054836273,1.5925922655446305,0.4612500071525574,0.0718595969561937
3951,2014-10-06,0.453000009059906,0.4612500071525574,0.44999998807907104,0.4575000107288361,199032000.0,-0.0060339650357771335,-1.1428518717199843,2.5713969448748673,24.49997615811921,28.841250383940846,0.010293625933445294,0.02119312779171706,0.015644585885019824,0.016894231051805264,15.246375563862614,0.011250019073486328,-0.014037168636585884,-0.01801249086856843,-0.04147997568047285,0.005454993943335984,-0.02974623327452064,-0.006278748462616224,0.010749995708465576,41.666773103543214,6.81750485663526,0.011733742405952218,10,0.006374984979629517,0.020999997854232788,0.017312489449977875,0.009874984622001648,0.04150000214576721,0,0.09657833819885275,-8.14275983038436,0.4557499885559082,3.8695895551397608,0.4547500014305115,-1.5161220856229836,0.4567500054836273,0.09657833819885275
3952,2014-10-07,0.4482499957084656,0.4555000066757202,0.4477500021457672,0.4510000050067902,301896000.0,-0.010485680477795079,-3.133339691168173,0.6111129507599637,22.01834511208959,28.076921108913353,0.012957358440454592,0.024003788075875887,0.02098434100117308,0.021836038658862633,15.681749713163878,0.007750004529953003,-0.015371695653519368,-0.020750004053115834,-0.044799292654782885,0.003299284548551218,-0.03277464835394939,-0.00872535975228228,0.015500009059906006,19.04765959500059,-13.23481572698747,0.012024644300833531,10,0.010749995708465576,0.025750011205673218,0.022062502801418304,0.014500007033348083,0.04300001263618475,1,0.122699403634414,-1.1428518717199843,0.453000009059906,-8.14275983038436,0.4557499885559082,3.8695895551397608,0.4547500014305115,0.122699403634414
3953,2014-10-08,0.456499993801117,0.4587500095367432,0.4442499876022339,0.4477500021457672,260172000.0,0.018404903896568126,1.1886787360238498,-3.1818043890544128,23.423402621531807,27.845818104374953,0.0023699210698927553,0.01380338947090859,0.01338375234967687,0.013843722234583189,16.520296749587853,0.014500021934509333,-0.01592060498646325,-0.010812506079673712,-0.033267064765234555,0.011642052605887132,-0.02203978542245416,0.000414773263106738,0.004750013351440374,62.82048930785342,36.08924879574028,0.011227279342780425,10,-0.0007500052452087957,0.017500013113021795,0.01393751055002207,0.0052500069141387384,0.032250016927719116,2,0.10240965979130667,-3.133339691168173,0.4482499957084656,-1.1428518717199843,0.453000009059906,-8.14275983038436,0.4557499885559082,0.10240965979130667
3954,2014-10-09,0.4477500021457672,0.4550000131130218,0.4440000057220459,0.4544999897480011,306956000.0,-0.0191675613891944,1.838699009413673,-0.7714278902319766,23.529395899736812,27.33030576099919,0.009798858337038252,0.020659133143483666,0.022453083016888642,0.02257160728803287,18.126924865726654,0.0124999880790711,-0.01623389636440059,-0.0176874980330467,-0.04009806552949374,0.004723069463400342,-0.028892781781270194,-0.006482214284823207,0.011000007390976008,18.987324581258488,-5.468470025774174,0.011205283748223521,10,0.007375001907348633,0.026125013828277588,0.025812499225139618,0.015874996781349182,0.046999990940093994,3,0.1289782605787262,1.1886787360238498,0.456499993801117,-3.133339691168173,0.4482499957084656,-1.1428518717199843,0.453000009059906,0.1289782605787262
3955,2014-10-10,0.4212499856948853,0.44574999809265137,0.4210000038146973,0.4442499876022339,691376000.0,-0.05918484941124513,-1.1063855690603304,3.40741394839552,16.883094766363328,25.813500731640225,0.03311908180806589,0.044996589367253925,0.04943853965413386,0.049014949904756466,20.540927228428323,0.02674999833106989,-0.017188416645012916,-0.04135001450777048,-0.07043899443343038,-0.012261034582110586,-0.055894504470600404,-0.026805524544940562,0.03750002384185791,0.6210729427514103,-23.61095773633233,0.01454448996282994,10,0.02187500894069666,0.04050001502037043,0.05731252580881113,0.047375023365020696,0.07125002145767206,4,0.17448073563665956,1.838699009413673,0.4477500021457672,1.1886787360238498,0.456499993801117,-3.133339691168173,0.4482499957084656,0.17448073563665956
3956,2014-10-13,0.41975000500679016,0.4325000047683716,0.4192500114440918,0.42399999499320973,397628000.0,-0.0035607851371693977,-4.047638510445156,0.1847821579989383,16.993446992554865,24.605817688827635,0.031110470908178756,0.04471327763989241,0.05126340879134961,0.05044895908020952,22.582241728810416,0.013249993324279785,-0.017049108896471543,-0.04026249498128892,-0.07472776462899267,-0.0057972253335851764,-0.05749512980514082,-0.02302986015743702,0.035250008106231634,1.265806548966348,-23.59180877192642,0.017232634823851886,10,0.022499993443489075,0.03974999487400055,0.059687502682209015,0.048875004053115845,0.08449998497962952,0,0.19237645597389408,-1.1063855690603304,0.4212499856948853,1.838699009413673,0.4477500021457672,1.1886787360238498,0.456499993801117,0.19237645597389408
3957,2014-10-14,0.429500013589859,0.4412499964237213,0.4230000078678131,0.4255000054836273,376620000.0,0.023228132142395497,-3.05555150832809,-0.9411805954868905,23.952109272805473,24.147505455397795,0.018308424215699726,0.03278499465212947,0.04199052157182487,0.04065707069077579,24.313968204873593,0.021499991416931152,-0.01722571717358906,-0.028062486648559593,-0.0639320874215275,0.007807114124408321,-0.04599728703504352,-0.010127686262075664,0.018349999189376798,25.949373773955,1.063921220653409,0.01793480038648395,10,0.01199999451637268,0.02799999713897705,0.050062499940395355,0.039124995470047,0.07074996829032898,1,0.15133875566738508,-4.047638510445156,0.41975000500679016,-1.1063855690603304,0.4212499856948853,1.838699009413673,0.4477500021457672,0.15133875566738508
3958,2014-10-15,0.4359999895095825,0.4382500052452088,0.4205000102519989,0.4232499897480011,404428000.0,0.015133820056011604,1.0579667078427408,3.1874934807551893,33.2288352052437,24.44582782384952,0.00956095883400676,0.024156603938232046,0.036044974655777884,0.034084726613317184,26.460539192680777,0.017749994993209894,-0.01767092443493712,-0.01942501068115232,-0.055072814868297904,0.01622279350599326,-0.03724891277472514,-0.0016011085875795028,0.006130023002624496,46.85308331061695,18.50432950866745,0.017823902093572794,10,0.00550001859664917,0.019625023007392883,0.04381252080202103,0.032625019550323486,0.07249999046325684,2,0.12672022973489883,-3.05555150832809,0.429500013589859,-4.047638510445156,0.41975000500679016,-1.1063855690603304,0.4212499856948853,0.12672022973489883
3959,2014-10-16,0.4362500011920929,0.4412499964237213,0.4272499978542328,0.4282500147819519,351116000.0,0.0005734213039583214,-1.7999940395476017,0.6274499262538596,32.59492703897959,24.124837007491596,0.007164135239922376,0.021068539637963457,0.03637984701257524,0.03363133693647358,28.973163960580884,0.013999998569488525,-0.017899528806069875,-0.01668749898672106,-0.05023317873235367,0.016858180758911545,-0.033460338859537364,8.534088609524204e-05,-0.0169999897480011,64.1509370304726,31.855581681826003,0.01677283987281631,10,0.0040000081062316895,0.017625004053115845,0.04356250911951065,0.03237500786781311,0.07500001788139343,3,0.1203438610734262,1.0579667078427408,0.4359999895095825,-3.05555150832809,0.429500013589859,-4.047638510445156,0.41975000500679016,0.1203438610734262
3960,2014-10-17,0.43549999594688416,0.4465000033378601,0.4337500035762787,0.4415000081062317,290716000.0,-0.0017192097264395745,-1.6842113518651554,-0.75000279397247,32.59492703897956,25.02427599425386,0.00529659497857804,0.019552524900496582,0.037863150911237375,0.034107669485546555,30.94006727211306,0.012749999761581421,-0.01795885281918619,-0.015362504124641407,-0.04775543782341962,0.017030429574136807,-0.03155897097403049,0.0008339627247476722,-0.015809984803199784,59.63298839185527,26.839500302094258,0.016196466849389093,10,0.003500014543533325,0.018250003457069397,0.04475001245737076,0.03312501311302185,0.07900002598762512,4,0.13605051134421475,-1.7999940395476017,0.4362500011920929,1.0579667078427408,0.4359999895095825,-3.05555150832809,0.429500013589859,0.13605051134421475
3961,2014-10-20,0.4392499923706055,0.4432500004768372,0.4325000047683716,0.43549999594688416,200336000.0,0.008610784061129362,-1.2051321239168091,-0.6249981373586347,36.41973900514667,26.624430871260202,-0.0006805200058304095,0.01391702103897069,0.033663988101648334,0.030115003477982516,32.568073909925964,0.010749995708465632,-0.018205457920668633,-0.009962506592273657,-0.04110617948626194,0.021181166301714627,-0.02553434303926777,0.005609329854720457,-0.01848758153915414,72.11533501831146,37.39065549406609,0.01557183644699414,10,-0.0002499818801880438,0.014375016093254034,0.04037501662969584,0.02937501668930048,0.07499998807907099,0,0.12122940399967863,-1.6842113518651554,0.43549999594688416,-1.7999940395476017,0.4362500011920929,1.0579667078427408,0.4359999895095825,0.12122940399967863
3962,2014-10-21,0.4580000042915344,0.4584999978542328,0.4412499964237213,0.4424999952316284,351092000.0,0.042686425148777296,1.0909097477097363,4.1333396911681115,50.656167486269815,29.650293634008868,-0.02000588029679179,-0.006111105560562824,0.014754020459571082,0.011208929831415415,33.324885687290774,0.019250005483627264,-0.018627285178442365,0.009400005638599385,-0.02045684561549388,0.03925685689269265,-0.00552841998844722,0.02432843126564599,-0.0362080897598267,98.6842270373031,57.93705550745141,0.014928425627046618,10,-0.01912499964237213,-0.004374995827674866,0.025125011801719666,0.010625004768371582,0.06499999761581421,1,0.10098250057099434,-1.2051321239168091,0.4392499923706055,-1.6842113518651554,0.43549999594688416,-1.7999940395476017,0.4362500011920929,0.10098250057099434
3963,2014-10-22,0.4472500085830689,0.4587500095367432,0.4472500085830689,0.4572499990463257,239512000.0,-0.023471606130428646,-1.3000023841880903,-0.6451602979461369,46.394233249084465,32.19083111726972,-0.011964137789946816,0.00275194770964865,0.025215846617075044,0.021762719158892774,34.11403448488793,0.011500000953674316,-0.018571730837040168,-6.24909996985723e-05,-0.027621460353828786,0.02749647835443164,-0.013841975676763707,0.013716993677366562,-0.023255609052009685,63.49207400434269,22.400160518595648,0.013779484677065112,10,-0.008249998092651423,0.006374999880790655,0.03856250643730158,0.021375000476837103,0.07699996232986445,2,0.11850189442148507,1.0909097477097363,0.4580000042915344,-1.2051321239168091,0.4392499923706055,-1.6842113518651554,0.43549999594688416,0.11850189442148507
3964,2014-10-23,0.4572499990463257,0.4605000019073486,0.4517500102519989,0.4550000131130218,214476000.0,0.022358837946001797,1.0000000000000127,-0.22499880790597443,50.66372159877625,35.94423409864893,-0.022881022195458123,-0.00809631737214922,0.014949291351061766,0.011654614207580516,34.16141541606486,0.013249993324279674,-0.017635593444097153,0.010212498903274525,-0.01680225386699008,0.03722725167353913,-0.0032948774818578053,0.023719875288406855,-0.030475150714811772,88.39284573890626,46.70285036765921,0.013507376385132315,10,-0.01737499237060547,-0.0036249905824661255,0.028250008821487427,0.011375010013580322,0.057250022888183594,3,0.11208306404243729,-1.3000023841880903,0.4472500085830689,1.0909097477097363,0.4580000042915344,-1.2051321239168091,0.4392499923706055,0.11208306404243729
3965,2014-10-24,0.4620000123977661,0.4647499918937683,0.4572499990463257,0.4600000083446503,210156000.0,0.010388219489004813,1.000007947325129,0.8888962475329679,53.91304460500264,40.04641161114312,-0.023739188347770668,-0.013685837955470737,0.010151662086898994,0.006815026392786083,34.0638829191778,0.007499992847442627,-0.017283798293337926,0.015050011873245228,-0.01174728161868177,0.04184730536517223,0.001651365127281701,0.028448658619208755,-0.03185264870866872,91.47292839122841,47.723635291873066,0.013398646745963512,10,-0.019375011324882507,-0.008375003933906555,0.02281249314546585,0.006624996662139893,0.05325001478195179,4,0.1066017431906856,1.0000000000000127,0.4572499990463257,-1.3000023841880903,0.4472500085830689,1.0909097477097363,0.4580000042915344,0.1066017431906856
3966,2014-10-27,0.4622499942779541,0.4639999866485596,0.4567500054836273,0.4617500007152557,145092000.0,0.0005410863062331739,2.625010244603815,0.24999627471728572,56.33484223915006,43.64449305184808,-0.01936275745281646,-0.014751190515909784,0.009662559449719443,0.006444079941877123,33.40880698962948,0.0072499811649323065,-0.016299699690695668,0.015337494015693676,-0.011367168196793898,0.04204215622818125,0.001985162909449889,0.028689825121937462,-0.027950315204296194,89.36171022245219,40.7326983228762,0.013352331106243797,10,-0.019624993205070496,-0.009249985218048096,0.021562516689300537,0.006375014781951904,0.0662500262260437,0,0.11303413370111781,1.000007947325129,0.4620000123977661,1.0000000000000127,0.4572499990463257,-1.3000023841880903,0.4472500085830689,0.11303413370111781
3967,2014-10-28,0.4732500016689301,0.4737499952316284,0.4605000019073486,0.46099999547004705,192580000.0,0.023796663119830308,1.000000000000025,24.500327829764224,57.39514778664113,46.329638894225575,-0.026266382957760737,-0.026146645505371102,-0.0016632235141585405,-0.004642097958124924,32.796888931745485,0.01324999332427984,-0.011506106333642463,0.025737501680851038,-0.002799860925653763,0.05427486428735584,0.011468820377598665,0.04000618298410341,-0.035296285056858945,98.11323088826731,49.161048573196915,0.01426868130325239,10,-0.022750005125999506,-0.025875002145767267,0.009625010192394201,-0.004624992609024103,0.050500005483627264,1,0.08663492580276544,2.625010244603815,0.4622499942779541,1.000007947325129,0.4620000123977661,1.0000000000000127,0.4572499990463257,0.08663492580276544
3968,2014-10-29,0.4702500104904175,0.4740000069141388,0.4659999907016754,0.4712499976158142,168340000.0,-0.00633912555294891,1.461541283057624,-0.08163156076507996,60.46512143685469,49.426327160656136,-0.020000355473928977,-0.02327682583430113,0.0009129980685232963,-0.0017545803825921302,32.28040047028444,0.008000016212463379,-0.006284256029959856,0.0220625102519989,-0.007993088844014673,0.052118109348012476,0.007034710703992086,0.037090309800005716,-0.027284814871608276,83.14608096053234,29.14760655816208,0.015027799548006789,10,-0.017000004649162292,-0.023375004529953003,0.011812493205070496,-0.0016250014305114746,0.056500017642974854,2,0.1121743545777254,1.000000000000025,0.4732500016689301,2.625010244603815,0.4622499942779541,1.000007947325129,0.4620000123977661,0.1121743545777254
3969,2014-10-30,0.4672499895095825,0.4709999859333038,0.4612500071525574,0.4690000116825104,170260000.0,-0.0063796298009781705,2.3913142632051336,1.7500447040591285,77.38095744937502,54.40255276181119,-0.013567292074295245,-0.020334902500390495,0.0035423661762299385,0.0010744623316438773,30.705143995410733,0.009749978780746404,-0.0019041586664546029,0.018437489867210388,-0.012693337690608264,0.04956831742502904,0.0028720760883010343,0.03400290364611974,-0.019319224083520603,60.86946756643757,0.11419051688465487,0.015565413778909335,10,-0.013999983668327332,-0.020624980330467224,0.014750011265277863,0.0013750195503234863,0.05274999141693115,3,0.1219903321200222,1.461541283057624,0.4702500104904175,1.000000000000025,0.4732500016689301,2.625010244603815,0.4622499942779541,0.1219903321200222
3970,2014-10-31,0.4884999990463257,0.4887500107288361,0.4754999876022339,0.4779999852180481,256316000.0,0.04547888713501491,1.4090869683012592,-5.999931881269052,83.13252077616436,59.592861847479824,-0.029623897252065434,-0.04111347135518795,-0.01769394062679064,-0.020324488568238874,30.37374710309121,0.021500021219253596,0.0018109879991757838,0.03804999887943267,0.002282619700775368,0.07381737805808997,0.02016630929010399,0.055933688468761344,-0.03639815498217147,99.21871362021773,29.660384482333683,0.01788368958932865,10,-0.023499995470046997,-0.034499987959861755,-0.00968749076128006,-0.019874989986419678,0.02974998950958252,4,0.05322420253621729,2.3913142632051336,0.4672499895095825,1.461541283057624,0.4702500104904175,1.000000000000025,0.4732500016689301,0.05322420253621729
3971,2014-11-03,0.496749997138977,0.5015000104904175,0.4942499995231629,0.4997499883174896,308732000.0,0.016888430110045816,1.230760413562258,-0.2857130692945711,82.8850743862981,63.17385150303852,-0.03225134113778105,-0.048399228910384506,-0.025842147623296507,-0.028724868075038656,29.88106422820167,0.013000011444091797,0.006126732320997752,0.04411249756813046,0.002771337207982838,0.08545365792827808,0.023441917388056677,0.06478307774820424,-0.038051483075180026,88.4146040071757,12.78897220557208,0.0206705801800738,11,-0.02237498760223383,-0.03637498617172236,-0.01793748885393137,-0.02812498807907099,0.009999990463256891,0,0.03724213416666644,1.4090869683012592,0.4884999990463257,2.3913142632051336,0.4672499895095825,1.461541283057624,0.4702500104904175,0.03724213416666644
3972,2014-11-04,0.503250002861023,0.5049999952316284,0.4917500019073486,0.5,360196000.0,0.0130850644378111,2.925931158716439,-1.0833374725569274,82.88507937470234,67.2283899614405,-0.03537799561433336,-0.05330023377537507,-0.03218691151283032,-0.03534696816845023,29.27440673293138,0.01324999332427984,0.011094726118806186,0.04786250293254851,0.0008254289221067967,0.09489957694299028,0.024343965927327627,0.0713810399377694,-0.03599118951190189,96.00001634870702,16.043551251075797,0.023518537005220875,11,-0.02487500011920929,-0.04112499952316284,-0.027562491595745087,-0.03462499380111694,0.0032500028610229492,1,0.05017390461882987,1.230760413562258,0.496749997138977,1.4090869683012592,0.4884999990463257,2.3913142632051336,0.4672499895095825,0.05017390461882987
3973,2014-11-05,0.503250002861023,0.5065000057220459,0.4995000064373016,0.5062500238418579,335652000.0,0.0,3.000017029972784,-0.9230825661152477,82.84312909106156,70.80387968280553,-0.02972491330146071,-0.052299694234784755,-0.03230249157450038,-0.035446351175402735,28.428422357876887,0.006999999284744318,0.0159121589003573,0.04552500247955321,-0.006161529312841085,0.09721153427194745,0.01968173658335609,0.07136826837575033,-0.028442953135400406,92.81767300824981,10.413220408044694,0.02584326589619713,11,-0.02162499725818634,-0.0403749942779541,-0.027562491595745087,-0.03462499380111694,-0.012499988079071045,2,0.04073522935914564,2.925931158716439,0.503250002861023,1.230760413562258,0.496749997138977,1.4090869683012592,0.4884999990463257,0.04073522935914564
3974,2014-11-06,0.5055000185966492,0.5062500238418579,0.4964999854564667,0.5042499899864197,394088000.0,0.004470970139760944,6.090836187090901,-0.4166732893586585,83.81642352107829,74.12647734014728,-0.027279644067557285,-0.05270352843839543,-0.034467015837298665,-0.03783556842118929,27.406895914772907,0.009750038385391235,0.018306610356378095,0.04488751739263536,-0.01075383793367024,0.10052887271894095,0.017066839729482586,0.07270819505578813,-0.024354377671741978,96.77423696485636,11.014734204479623,0.027820677663152788,11,-0.02387501299381256,-0.04262501001358032,-0.029812507331371307,-0.036875009536743164,-0.016250014305114746,3,0.0420376038674275,3.000017029972784,0.503250002861023,2.925931158716439,0.503250002861023,1.230760413562258,0.496749997138977,0.0420376038674275
3975,2014-11-07,0.4947499930858612,0.5172500014305115,0.4897499978542328,0.5112500190734863,450800000.0,-0.021266122878950244,-1.075470679593744,-13.199718672515734,75.11310716126444,76.21295122038221,-0.012734675863156353,-0.03811912175548038,-0.023883604386090662,-0.02728068502412484,25.32100045765341,0.027500003576278687,0.022116570513835143,0.030462491512298573,-0.023927252446528158,0.08485223547112536,0.00326761953288518,0.057657363491711966,-0.00853347920152625,18.181798477805945,-66.4407395223666,0.02719487197941339,11,-0.005874991416931152,-0.02649998664855957,-0.024999991059303284,-0.0261249840259552,-0.011000007390975897,4,0.05103585284188261,6.090836187090901,0.5055000185966492,3.000017029972784,0.503250002861023,2.925931158716439,0.503250002861023,0.05103585284188261
3976,2014-11-10,0.5005000233650208,0.5037500262260437,0.4930000007152557,0.4942499995231629,293388000.0,0.011622092692301855,-1.4571426625159045,-0.3787887271538432,71.79486238980792,77.81291950962296,-0.013955966858516078,-0.03953643550797731,-0.029785225311426577,-0.033014772140907034,23.05002428738319,0.01075002551078802,0.02511454491764542,0.03217502087354662,-0.020247132013780145,0.08459717376087339,0.005963944429883239,0.058386097317210006,-0.010750025510787964,39.09099677376355,-41.94544777023643,0.026211076443663387,11,-0.011250019073486328,-0.032250016927719116,-0.03356252610683441,-0.031875014305114746,0.0029999613761901855,0,0.03546446426025884,-1.075470679593744,0.4947499930858612,6.090836187090901,0.5055000185966492,3.000017029972784,0.503250002861023,0.03546446426025884
3977,2014-11-11,0.4945000112056732,0.500249981880188,0.4902499914169312,0.4975000023841858,212992000.0,-0.011988035722770851,1.3529527262272363,-0.47999675751969756,75.4716714377106,79.4803139541625,-0.0051681296157132794,-0.029952800758024867,-0.02404994729744392,-0.026949717097858428,21.75121436976418,0.010250031948089544,0.02744089114181325,0.022925008833408367,-0.027379100806912526,0.07322911847372926,-0.002227045986752052,0.048077063653568786,0.022749990224838257,17.272773577156038,-63.25722965634362,0.025152054820160433,11,-0.005250006914138794,-0.026250004768371582,-0.02781251072883606,-0.025875002145767212,0.011000007390975952,1,0.02477244917890542,-1.4571426625159045,0.5005000233650208,-1.075470679593744,0.4947499930858612,6.090836187090901,0.5055000185966492,0.02477244917890542
3978,2014-11-12,0.4912500083446503,0.4939999878406525,0.484499990940094,0.4927499890327454,204584000.0,-0.006572300884481019,3.750024214518308,0.4999950329316631,69.76742090699437,78.63436544945354,0.0015354585546530908,-0.023559271850824404,-0.021252972842321305,-0.02356509049397043,20.032138307648957,0.010000020265579224,0.02962566021148716,0.016912505030632075,-0.031185612806753304,0.06501062286801751,-0.007136553888060615,0.040961563949324764,0.02545999288558959,20.610733564593385,-56.49055551429228,0.024049058918692714,11,0.005124986171722357,-0.02300000190734869,-0.02475000917911535,-0.022624999284744318,0.019250005483627264,2,0.031043251131502192,1.3529527262272363,0.4945000112056732,-1.4571426625159045,0.5005000233650208,-1.075470679593744,0.4947499930858612,0.031043251131502192
3979,2014-11-13,0.4887500107288361,0.4937500059604645,0.4847500026226044,0.4930000007152557,225328000.0,-0.005089053584423131,2.1304356840020953,2.833363136039345,65.97012938996589,76.72743307320927,0.008276300383593782,-0.017839057085450583,-0.01952647582807604,-0.020827877769286962,18.614494324531382,0.009000003337860052,0.030969427100278557,0.011787506937980696,-0.03318742751888476,0.0567624413948461,-0.010699960290452004,0.0342749741664134,0.02667159008979797,12.977155503463608,-59.732412267941896,0.022487467228432704,11,0.01212498545646662,-0.02050000429153448,-0.023875012993812617,-0.02012500166893011,0.03075000643730158,3,0.004092079814245642,3.750024214518308,0.4912500083446503,1.3529527262272363,0.4945000112056732,-1.4571426625159045,0.5005000233650208,0.004092079814245642
3980,2014-11-14,0.4947499930858612,0.4947499930858612,0.484499990940094,0.4892500042915344,160248000.0,0.012276178466119614,2.7272811014960796,-1.2941180595487205,68.15640374609782,75.09091411318701,0.0036387688746135627,-0.020208694268748384,-0.026197829154423424,-0.02662919085186166,17.806251496126155,0.010250002145767212,0.0325165183097873,0.014824989438056935,-0.02629041829063028,0.055940397166744205,-0.005732714426286645,0.03538269330240057,0.01943474333763129,53.246666790520244,-16.639537141431724,0.020557703864343628,11,0.006125003099441528,-0.02649998664855957,-0.030249983072280884,-0.0261249840259552,0.02150002121925354,4,-0.011116703125192973,2.1304356840020953,0.4887500107288361,3.750024214518308,0.4912500083446503,1.3529527262272363,0.4945000112056732,-0.011116703125192973
3981,2014-11-17,0.4925000071525574,0.4977500140666962,0.4892500042915344,0.4925000071525574,158732000.0,-0.004547723021217642,-1.615385320764423,0.0,61.919496531308255,72.76140490836545,0.005836237583296766,-0.014508671092137992,-0.024514130739834272,-0.02409180768848984,16.945098292497075,0.008500009775161799,0.03299184973402314,0.009912502765655529,-0.026770091822993947,0.046595097354305004,-0.008428794528669181,0.02825380005998024,0.02049733945159915,50.79378294814204,-14.880698568168057,0.018341297294324734,11,0.008374989032745361,-0.024250000715255737,-0.04006250947713852,-0.03012499213218689,0.02174997329711914,0,-0.0177665407727835,2.7272811014960796,0.4947499930858612,2.1304356840020953,0.4887500107288361,3.750024214518308,0.4912500083446503,-0.0177665407727835
3982,2014-11-18,0.5042499899864197,0.5055000185966492,0.4914999902248383,0.4927499890327454,207772000.0,0.02385783281871623,-1.0000042574750698,100.0,68.99438717815184,71.22265580693103,-0.006433534761878634,-0.023838263231261314,-0.036504054072483916,-0.03549113394930964,17.89905078089425,0.014000028371810858,0.030849363365626326,0.019349986314773582,-0.016630785172546347,0.05533075780209351,0.0013596005711136172,0.037340372058433546,0.00760746239117438,94.04749064775973,29.31969475227794,0.017990385743659968,11,-0.0033749938011169434,-0.03537498414516449,-0.053374990820884705,-0.04274997115135193,0.010500013828277588,1,-0.0014873678931137668,-1.615385320764423,0.4925000071525574,2.7272811014960796,0.4947499930858612,2.1304356840020953,0.4887500107288361,-0.0014873678931137668
3983,2014-11-19,0.500249981880188,0.5040000081062317,0.4950000047683716,0.5024999976158142,240300000.0,-0.00793258936175567,2.4285487221988853,-0.19565352600317296,68.2320285522535,69.4910563659505,-0.003245087854079176,-0.016510548111058787,-0.032851830077987865,-0.031224037435714502,18.929087810211733,0.009249985218048096,0.028032725434464945,0.012699979543685902,-0.01917832671544173,0.04457828580281353,-0.003239173585877886,0.028639132673249745,0.010513172039906094,74.99985808436601,9.379842259733309,0.01593915312956382,11,0.0006250143051147461,-0.0313749760389328,-0.050749972462654114,-0.03874996304512024,0.013750016689300537,2,0.010494826400050838,-1.0000042574750698,0.5042499899864197,-1.615385320764423,0.4925000071525574,2.7272811014960796,0.4947499930858612,0.010494826400050838
3984,2014-11-20,0.5084999799728394,0.5090000033378601,0.4952499866485596,0.496749997138977,220968000.0,0.016491750907503766,1.1568603618344075,-5.222178070942301,62.90320595892283,68.13440067680145,-0.012320412772368228,-0.021844121472862965,-0.0411997276869599,-0.03924008989149119,20.30034081272727,0.013750016689300482,0.024809669988460292,0.018387478590011608,-0.011406758873299783,0.04818171605332294,0.003490359858355885,0.033284597321667275,0.001212647428054714,97.95908933880236,35.077625551730485,0.014897118731655678,11,-0.011749982833862305,-0.036249980330467224,-0.05993746966123581,-0.046999961137771606,0.0007500052452087402,3,0.003933203410440678,2.4285487221988853,0.500249981880188,-1.0000042574750698,0.5042499899864197,-1.615385320764423,0.4925000071525574,0.003933203410440678
3985,2014-11-21,0.5112500190734863,0.5137500166893005,0.5070000290870667,0.5130000114440918,198976000.0,0.0054081400372796296,3.1538348677695045,-0.14893573848994512,60.069447606338336,66.83157681197149,-0.013950868239348213,-0.021834771950529908,-0.04378400380372954,-0.0417098745612956,22.26541926684066,0.006749987602233887,0.02153109392065894,0.018675017356872547,-0.009429161927413388,0.04677919664115848,0.004622927714729608,0.03272710699901549,-0.026750028133392334,89.79593326229437,28.89901253282335,0.014052089642142957,11,-0.012125015258789062,-0.0363750159740448,-0.06418751180171967,-0.04975000023841858,-0.009999990463256836,4,0.016136914982619377,1.1568603618344075,0.5084999799728394,2.4285487221988853,0.500249981880188,-1.0000042574750698,0.5042499899864197,0.016136914982619377
3986,2014-11-24,0.5145000219345093,0.5167499780654907,0.5105000138282776,0.512499988079071,136004000.0,0.006356973574128677,-1.0833275384202736,-1.1428814713896458,58.181822122616374,64.91048244362769,-0.016769633600779932,-0.02210285295244324,-0.0466175149791942,-0.04472573940723562,24.34963423368509,0.006249964237213135,0.01782824524546739,0.019312518835067738,-0.006546859627770241,0.04517189729790577,0.006382829603648776,0.032242208066486755,-0.02941503047943117,91.0892783585463,33.20202355246346,0.012929689231419014,11,-0.013875037431716919,-0.03962501883506775,-0.06812501698732376,-0.05300000309944153,-0.011250019073486328,0,0.0034013455704540174,3.1538348677695045,0.5112500190734863,1.1568603618344075,0.5084999799728394,2.4285487221988853,0.500249981880188,0.0034013455704540174
3987,2014-11-25,0.5142499804496765,0.5180000066757202,0.512499988079071,0.5134999752044678,190240000.0,-0.00048598925981113705,-3.000043349155775,0.37499627477276115,57.97098382039167,63.59976721178295,-0.015000950653891898,-0.019630152716294313,-0.04617096558101519,-0.044180760120377194,26.34605767592332,0.00550001859664917,0.01573100450467696,0.017012478411197685,-0.008011445171577813,0.04203640199397318,0.00450051661980988,0.029524440202585434,-0.027898389530181922,83.69553949973567,28.97811190826684,0.012511961791387752,11,-0.01299998164176941,-0.03462497889995575,-0.067937470972538,-0.052749961614608765,-0.019499987363815308,1,0.0,-1.0833275384202736,0.5145000219345093,3.1538348677695045,0.5112500190734863,1.1568603618344075,0.5084999799728394,0.0
3988,2014-11-26,0.5230000019073486,0.5235000252723694,0.5109999775886536,0.5112500190734863,219264000.0,0.017015112864021464,-1.0408131489572892,15.66653421282683,61.58937286548638,63.113016486840785,-0.02097986448607625,-0.025534835316758486,-0.054626810440166595,-0.052522091810685234,28.533680950190004,0.01250004768371582,0.014201328196382368,0.023125000298023224,-0.0010266616878362722,0.047276662283882775,0.011049169305093476,0.03520083129095297,-0.034749506042480505,98.23000820749562,46.81526460429062,0.012075830992929774,11,-0.018999993801116943,-0.03762498497962952,-0.07674999535083771,-0.061499983072280884,-0.043249994516372625,2,-0.015774374880619724,-3.000043349155775,0.5142499804496765,-1.0833275384202736,0.5145000219345093,3.1538348677695045,0.5112500190734863,-0.015774374880619724
3989,2014-11-28,0.5242499709129333,0.5272499918937683,0.5199999809265137,0.5247499942779541,124832000.0,0.0023899980899162454,1.6363587103765918,-0.04255524217275734,72.34844294329216,63.578798619862376,-0.01862300424917951,-0.02350043692249737,-0.05579573809551114,-0.05357549350015234,31.38649488156011,0.007250010967254639,0.012875007738248179,0.021524970233440355,0.00030935528262721057,0.0427405851842535,0.010917162758033783,0.03213277770884693,-0.033179512695465097,85.18505436542276,28.34520233651523,0.010607807475406583,11,-0.015999972820281982,-0.034749969840049744,-0.07793746143579483,-0.0627499520778656,-0.045749962329864446,4,-0.019551688912057386,-1.0408131489572892,0.5230000019073486,-3.000043349155775,0.5142499804496765,-1.0833275384202736,0.5145000219345093,-0.019551688912057386
3990,2014-12-01,0.5145000219345093,0.5249999761581421,0.5137500166893005,0.5220000147819519,190060000.0,-0.01859790084765367,-1.4999900658962217,14.999284777685064,60.000000000000014,63.365521227494796,-0.00645578947738068,-0.012335190387403716,-0.04578623073123922,-0.0436437592593234,32.65221892040135,0.011249959468841553,0.012446879046798531,0.010475020110607192,-0.010251197224493525,0.031201237445707908,0.00011191144305688905,0.02083812877815755,-0.019811610349411035,23.88067668263243,-33.75003342027847,0.010363108667550353,12,-0.005125030875205994,-0.022500023245811462,-0.06775001436471939,-0.05300000309944153,-0.018000036478042603,0,-0.01020415256100704,1.6363587103765918,0.5242499709129333,-1.0408131489572892,0.5230000019073486,-3.000043349155775,0.5142499804496765,-0.01020415256100704
3991,2014-12-02,0.5152500271797179,0.5174999833106995,0.5092499852180481,0.5139999985694885,245952000.0,0.0014577360801435457,1.8695940622797198,-0.16667064031342646,66.02318183931226,63.035387300957055,-0.004067023831227923,-0.012256556502633797,-0.04610948133760251,-0.044221739421478556,32.990922524907106,0.008249998092651367,0.012795931380403525,0.010300023853778706,-0.010708492461234176,0.03130854016879159,-0.000204234303727735,0.020804282011285147,-0.01730545756375268,33.33355409119446,-28.18759051129787,0.010504258157506453,12,-0.00412502884864796,-0.02325002849102009,-0.06712502241134632,-0.05375000834465016,-0.016750037670135387,1,-0.02717127186992896,-1.4999900658962217,0.5145000219345093,1.6363587103765918,0.5242499709129333,-1.0408131489572892,0.5230000019073486,-0.02717127186992896
3992,2014-12-03,0.5285000205039978,0.5287500023841858,0.5162500143051147,0.5177500247955322,284424000.0,0.025715657691092852,1.2222281091219278,8.599799732978067,74.91640396093919,63.7780956796999,-0.015103720002253906,-0.02478882612217559,-0.05870547921391911,-0.05731671625177903,33.39008545743228,0.013499975204467884,0.012807160539060836,0.02228751629590986,-0.0011815427855762506,0.045756575377396025,0.010552986755166804,0.034022045836652914,-0.027624908660252245,98.71804276858747,30.699210259454404,0.01173452954074308,12,-0.016500025987625122,-0.03387501835823059,-0.080687515437603,-0.06700000166893005,-0.03625002503395075,2,-0.04777675811421056,1.8695940622797198,0.5152500271797179,-1.4999900658962217,0.5145000219345093,1.6363587103765918,0.5242499709129333,-0.04777675811421056
3993,2014-12-04,0.5237500071525574,0.5297499895095825,0.5202500224113464,0.5277500152587891,185332000.0,-0.00898772595488384,1.3750046566381309,-0.37209392586842616,72.7272727272727,64.86965865396101,-0.007453481584712929,-0.019419927957335714,-0.053431835637273606,-0.052469668106370326,33.74634580022336,0.009499967098236084,0.013864900057807716,0.016512502729892686,-0.008171007955357634,0.04119601341514301,0.004170747387267526,0.028854258072517847,-0.019529908443958965,70.73179950746221,-4.073895190546395,0.012341755342625159,12,-0.005374997854232788,-0.028250008821487427,-0.07481250911951065,-0.062249988317489624,-0.03225001692771906,3,-0.0553699545024523,1.2222281091219278,0.5285000205039978,1.8695940622797198,0.5152500271797179,-1.4999900658962217,0.5145000219345093,-0.0553699545024523
3994,2014-12-05,0.5267500281333923,0.5295000076293945,0.5237500071525574,0.5239999890327454,165680000.0,0.0057279636083349406,-2.538458716942376,-0.6875083818861851,71.62163631596731,66.15323517725311,-0.008484751951417513,-0.021867482022242868,-0.055532131005637364,-0.05534624025375967,34.44550632653404,0.005750000476837158,0.013341579824486915,0.018450023233890556,-0.007704180023380691,0.04460422649116175,0.005372921605254932,0.03152712486252618,-0.018955744712656153,85.36604513088305,7.509693745333692,0.013077101628635604,12,-0.007250040769577026,-0.03125002980232239,-0.0766875222325325,-0.06525000929832458,-0.03325003385543823,4,-0.08922642284228643,1.3750046566381309,0.5237500071525574,1.2222281091219278,0.5285000205039978,1.8695940622797198,0.5152500271797179,-0.08922642284228643
3995,2014-12-08,0.5199999809265137,0.53125,0.515749990940094,0.5260000228881836,226944000.0,-0.012814517031538353,-1.1379290500267192,-2.181802418830465,67.51588632762167,67.19035342225371,-0.0004056547489820206,-0.013838272900011717,-0.04797448239831037,-0.04849078321484035,34.20335286687727,0.015500009059906006,0.01311059068013265,0.010437476634979292,-0.015398482303119243,0.03627343557307783,-0.0024805028340699753,0.02335545610402856,-0.009131898653338966,48.863584024882215,-31.07692872840073,0.01291797946904926,12,0.000250011682510376,-0.01662498712539673,-0.07006247341632843,-0.05849996209144592,-0.029999971389770452,0,-0.07980764204933599,-2.538458716942376,0.5267500281333923,1.3750046566381309,0.5237500071525574,1.2222281091219278,0.5285000205039978,-0.07980764204933599
3996,2014-12-09,0.5182499885559082,0.5195000171661377,0.5090000033378601,0.5167499780654907,239448000.0,-0.003365370066913065,4.249918045000745,-0.25,60.21896190616242,67.44012876511711,0.0021592817499465067,-0.011268033476366068,-0.04539639409018492,-0.04630119343053901,33.67694236825963,0.010999977588653564,0.013111581933762273,0.007799986004829451,-0.017944509315955814,0.03354448132561477,-0.005072261655563182,0.020672233665222084,0.013000011444091797,41.57297350874514,-35.07189123271562,0.012872247660392655,12,0.0018750131130218506,-0.010374993085861206,-0.058749981224536896,-0.056749969720840454,-0.019249975681304876,1,-0.041968168991276644,-1.1379290500267192,0.5199999809265137,-2.538458716942376,0.5267500281333923,1.3750046566381309,0.5237500071525574,-0.041968168991276644
3997,2014-12-10,0.5067499876022339,0.518750011920929,0.5062500238418579,0.5167499780654907,204364000.0,-0.022190065041233886,-1.2727420508485596,-6.666613685130732,54.27631424157105,66.62756669579319,0.013950580798549495,0.0012614346598929238,-0.033128438554497874,-0.0344679139353839,33.327628628766966,0.012499988079071045,0.013013100496368168,-0.004312513768672921,-0.029021281560039802,0.020396254022694016,-0.01666689766435636,0.00804187012701052,0.024500012397766113,1.9998569487161149,-71.7609861332498,0.012354383895683461,12,0.012000024318695068,0.0011250078678131104,-0.039374977350234985,-0.04524996876716614,-0.006249964237213135,2,-0.016280213703975588,4.249918045000745,0.5182499885559082,-1.1379290500267192,0.5199999809265137,-2.538458716942376,0.5267500281333923,-0.016280213703975588
3998,2014-12-11,0.5065000057220459,0.5132499933242798,0.5055000185966492,0.5097500085830688,135652000.0,-0.0004933041663618409,-1.9523841961852861,0.3250005960470162,48.529432389126725,63.98100996755258,0.012978755698136446,0.002859073379037236,-0.031952502644952974,-0.03385078927441404,33.55601791481725,0.007749974727630615,0.012874773492126845,-0.005324995517730691,-0.028342785402153847,0.017692794366692466,-0.016833890459942324,0.006183899424480943,0.023749995231628462,3.883447951797747,-64.0563598668967,0.011508894942211578,12,0.011875003576278687,0.0013749897480010986,-0.036250002682209015,-0.04437500238418579,0.0009999871253967285,3,-0.02813427461206952,-1.2727420508485596,0.5067499876022339,4.249918045000745,0.5182499885559082,-1.1379290500267192,0.5199999809265137,-0.02813427461206952
3999,2014-12-12,0.4907500147819519,0.5042499899864197,0.4902499914169312,0.4997499883174896,323964000.0,-0.031095736944052876,-1.7999940395476217,2.7692201885339105,37.345681056399954,61.4638634182637,0.026236045484274273,0.01978075154651937,-0.015376006807208298,-0.017665833839390854,33.51554208314106,0.01625001430511469,0.012362443894341157,-0.021174986660480455,-0.043784432564132336,0.001434459243171482,-0.032479709612306396,-0.009870263708654514,0.038014987230300945,1.2195689276689181,-61.313646726932106,0.011304722951825968,12,0.019999980926513672,0.017124980688095093,-0.018500007688999176,-0.027875006198883057,0.025499999523162842,4,0.0015282229654534074,-1.9523841961852861,0.5065000057220459,-1.2727420508485596,0.5067499876022339,4.249918045000745,0.5182499885559082,0.0015282229654534074
4000,2014-12-15,0.4892500042915344,0.5055000185966492,0.487749993801117,0.4964999854564667,254696000.0,-0.0030565673871328913,-2.463418747256033,0.8055558315037965,34.06939707204073,57.91344288856685,0.02657200623734368,0.021974219478935852,-0.013082118437585222,-0.01574714094170132,33.47676367056545,0.01775002479553217,0.010642123515428592,-0.02239999771118162,-0.046001070609368755,0.001201075187005518,-0.03420053416027524,-0.01059946126208805,0.03643379687309267,4.724439012759912,-51.957820014232375,0.011800536449093582,12,0.020249992609024048,0.018624991178512573,-0.016999997198581696,-0.026374995708465576,0.028500020503997803,0,0.008686744913929845,-1.7999940395476217,0.4907500147819519,-1.9523841961852861,0.5065000057220459,-1.2727420508485596,0.5067499876022339,0.008686744913929845
4001,2014-12-16,0.4837499856948853,0.4964999854564667,0.4835000038146973,0.4887500107288361,185308000.0,-0.01124173438611109,-3.7272756828809492,0.6896604170691704,31.9526689826653,53.13969455764753,0.030322588824595098,0.028232597308209872,-0.006747110994224148,-0.00972843475832702,33.34853476631757,0.012999981641769354,0.007739886330410117,-0.027462515234947193,-0.0528175147945979,-0.002107515675296434,-0.040140015014772545,-0.014785015455121842,0.03814043473339074,0.7091682913508196,-50.38505446536902,0.01267749977982538,12,0.023625016212463323,0.023625016212463323,-0.005187481641769465,-0.015499979257583674,0.031750023365020696,1,0.012919946308380892,-2.463418747256033,0.4892500042915344,-1.7999940395476217,0.4907500147819519,-1.9523841961852861,0.5065000057220459,0.012919946308380892
4002,2014-12-17,0.5034999847412109,0.5042499899864197,0.4774999916553497,0.4934999942779541,345596000.0,0.04082687262089668,3.6521732369984234,-1.9999880791307303,39.79056611310278,49.48006048940643,0.007435299947419982,0.008878746752566835,-0.025262278262528026,-0.0288116922538324,32.45472138857793,0.026749998331070002,0.006842760990061092,-0.007675015926361106,-0.03307555149722197,0.017725519644499754,-0.020375283711791536,0.005025251859069324,0.01378358569343563,72.72724999187213,26.455450112304028,0.012700267785430422,12,0.0008750110864639282,0.0008750110864639282,-0.024749979376792908,-0.0352499783039093,-0.012749969959259033,2,-0.008937382329654908,-3.7272756828809492,0.4837499856948853,-2.463418747256033,0.4892500042915344,-1.7999940395476217,0.4907500147819519,-0.008937382329654908
4003,2014-12-18,0.5055000185966492,0.515749990940094,0.5007500052452087,0.5097500085830688,226156000.0,0.003972261998113513,-1.1818134528603692,-0.4249994039529838,40.25977082105116,45.99540876774909,0.002876787442923634,0.007686278708098349,-0.026244743003097537,-0.030150536457826838,31.72425578445106,0.014999985694885254,0.00544138550951645,-0.005937483906745866,-0.030968456200394123,0.01909348838690239,-0.01845297005356994,0.006578002240078262,-0.028000026941299494,73.20268618270815,30.537330465881872,0.012515486146824116,12,-0.0011250227689743042,-0.0011250227689743042,-0.02675001323223114,-0.037250012159347534,-0.022750020027160645,3,-0.009891187037953442,3.6521732369984234,0.5034999847412109,-3.7272756828809492,0.4837499856948853,-2.463418747256033,0.4892500042915344,-0.009891187037953442
4004,2014-12-19,0.5105000138282776,0.512499988079071,0.5042499899864197,0.5090000033378601,325528000.0,0.009891187037953442,2.0000216745778876,-0.3529444763894927,47.81420569246513,43.806333141620584,-0.005219574602711052,0.0029974863156425613,-0.02986600712699894,-0.03457330828294136,30.64273895979412,0.008249998092651367,0.0019711399618049796,-0.0010374903678893599,-0.026035007364426987,0.023960026628648268,-0.013536248866158118,0.011461268130379454,-0.03300002217292791,86.27456938565143,39.52978218174647,0.012498758498268802,12,-0.012000009417533875,-0.006125018000602722,-0.02818751335144043,-0.04225000739097595,-0.01600000262260437,4,-0.0058766325163002175,-1.1818134528603692,0.5055000185966492,3.6521732369984234,0.5034999847412109,-3.7272756828809492,0.4837499856948853,-0.0058766325163002175
4005,2014-12-22,0.5195000171661377,0.5195000171661377,0.5082499980926514,0.5099999904632568,148976000.0,0.017629780791519334,1.3684184108818953,6.333306842565366,52.13031862608901,42.907594999390206,-0.01597823843861823,-0.005642027191090859,-0.03649996664381927,-0.04270637001705874,29.406449911306197,0.011250019073486328,-0.0010158440689398418,0.00755001306533809,-0.017698545653871856,0.03279857178454809,-0.005074266294266883,0.020174292424943063,-0.041235025525093116,100.0,49.428941902678744,0.012624279359604999,12,-0.021000012755393982,-0.01512502133846283,-0.03493751585483551,-0.05125001072883606,-0.0395000278949737,0,-0.006256020699963893,2.0000216745778876,0.5105000138282776,-1.1818134528603692,0.5055000185966492,3.6521732369984234,0.5034999847412109,-0.006256020699963893
4006,2014-12-23,0.5162500143051147,0.5260000228881836,0.515749990940094,0.5235000252723694,109280000.0,-0.006256020699963893,-1.4848388518419513,-0.7631569040807107,43.175492459938745,41.674170356986615,-0.014574422616021265,-0.002376016740341713,-0.03082454632177878,-0.038675366967609315,28.089232403919397,0.0102500319480896,-0.0043422196838965865,0.004212510585784868,-0.02108533842108251,0.029510359592652247,-0.008436413917648822,0.016861435089218557,-0.03633562164306642,79.89690246535714,33.95311097935164,0.0126489245034337,12,-0.014500007033348083,-0.01187501847743988,-0.03168751299381256,-0.04800000786781311,-0.025750011205673273,1,0.0029055892471723244,1.3684184108818953,0.5195000171661377,2.0000216745778876,0.5105000138282776,-1.1818134528603692,0.5055000185966492,0.0029055892471723244
4007,2014-12-24,0.5142499804496765,0.5182499885559082,0.5137500166893005,0.5174999833106995,45644000.0,-0.003874157481875029,-1.1176685085972342,0.44827557857524564,44.54022279771446,41.230924846829694,-0.01273819112964203,-0.0003963014671968246,-0.02668664872694354,-0.03588206673586869,26.55964915431127,0.004499971866607666,-0.007152748222048144,0.0022124767303466353,-0.023085372276520744,0.027510325737214014,-0.010436447773087054,0.014861401233780325,-0.031570449974060055,53.46521097668929,10.216708771247646,0.0126489245034337,12,-0.012499973177909851,-0.009874984622001648,-0.02968747913837433,-0.04599997401237488,-0.011500000953674316,2,0.002430780083134687,-1.4848388518419513,0.5162500143051147,1.3684184108818953,0.5195000171661377,2.0000216745778876,0.5105000138282776,0.002430780083134687
4008,2014-12-26,0.5147500038146973,0.5174999833106995,0.5130000114440918,0.5142499804496765,52636000.0,0.0009723352144486164,-2.0000198684707238,-0.15385320764405971,42.89940515364218,41.84800530207883,-0.013348635192772407,-0.0016296366496022507,-0.025208465629108834,-0.035581854689902104,24.618544809163556,0.004499971866607666,-0.009158925114915673,0.0031250000000000444,-0.021684542720902478,0.027934542720902567,-0.009279771360451217,0.015529771360451305,-0.02947124379432675,48.275852619174856,9.927184597755819,0.012404771360451268,12,-0.012999996542930603,-0.0103750079870224,-0.029875002801418304,-0.04649999737739563,-0.010749995708465576,4,-0.046624553384918554,-1.1176685085972342,0.5142499804496765,-1.4848388518419513,0.5162500143051147,1.3684184108818953,0.5195000171661377,-0.046624553384918554
4009,2014-12-29,0.5139999985694885,0.5174999833106995,0.5107499957084656,0.5132499933242798,82944000.0,-0.001457028148908468,-1.3478215799894266,1.499940398140422,46.178359666912925,43.19344559039796,-0.010006031089150769,-0.001778068882268169,-0.0224562425724813,-0.034019867658098724,22.29596473544306,0.006749987602233887,-0.009950387870848676,0.0028874933719634788,-0.021237996126416303,0.02701298287034326,-0.009175251377226412,0.01495023812115337,-0.026277962777049246,32.39432363094198,-4.433254069289902,0.012062744749189879,12,-0.012249991297721863,-0.00962500274181366,-0.029124997556209564,-0.04574999213218689,-0.0017499923706054688,0,-0.06079766553885557,-2.0000198684707238,0.5147500038146973,-1.1176685085972342,0.5142499804496765,-1.4848388518419513,0.5162500143051147,-0.06079766553885557
4010,2014-12-30,0.5092499852180481,0.5130000114440918,0.5084999799728394,0.5105000138282776,112120000.0,-0.009241271137471196,-2.2727036282456976,-1.666693157434634,44.47853321583067,44.585208282971884,-0.0023698918126492385,0.0026967204226234776,-0.015693746975924627,-0.02840539802060882,20.650172916292767,0.00550001859664917,-0.0103398134897148,-0.0016000181436538474,-0.025684527135523716,0.022484490848216077,-0.013642272639588837,0.010442236352281087,-0.019231270199864148,4.285733748407709,-30.622109439171723,0.01204225449593496,12,-0.007499977946281433,-0.00487498939037323,-0.024749986827373505,-0.04099997878074646,0.0007500052452087402,1,-0.02896411279434663,-1.3478215799894266,0.5139999985694885,-2.0000198684707238,0.5147500038146973,-1.1176685085972342,0.5142499804496765,-0.02896411279434663
4011,2014-12-31,0.5012500286102295,0.5127500295639038,0.4997499883174896,0.5099999904632568,166300000.0,-0.015709291782096457,-1.2127649860753906,6.999809269502194,46.47438836518357,45.32785519986975,0.009357547414552747,0.010112529346028576,-0.005853667382237415,-0.020193463278262547,19.206244536738765,0.013000041246414185,-0.008531059989670298,-0.008899974822998091,-0.03325827085356281,0.015458321207566683,-0.021079122838280506,0.003279173192284268,-0.009072435119845568,8.108325802206016,-29.683141585550658,0.01217914801528238,12,0.011624976992607117,0.0031249672174453735,-0.014250025153160095,-0.033000022172927856,0.008249998092651367,2,-0.04239409102475977,-2.2727036282456976,0.5092499852180481,-1.3478215799894266,0.5139999985694885,-2.0000198684707238,0.5147500038146973,-0.04239409102475977
4012,2015-01-02,0.503250002861023,0.5070000290870667,0.4952499866485596,0.503250002861023,113680000.0,0.003989973339928898,2.1333227370261314,-0.0,47.96238221084855,46.18370090984724,0.008178433839879928,0.006454838301561905,-0.0065568008267798406,-0.021927759764200805,17.059802808812215,0.011750042438507025,-0.006085910073067913,-0.005637499690055892,-0.028566727156718708,0.017291727776606924,-0.0171021134233873,0.005827114043275516,-0.00904306360677104,35.955134438631156,-5.87243254195581,0.01146461373333141,1,0.007375001907348633,0.0011249929666519165,-0.015500009059906006,-0.034999996423721313,0.020500004291534424,4,-0.025335319799496325,-1.2127649860753906,0.5012500286102295,-2.2727036282456976,0.5092499852180481,-1.3478215799894266,0.5139999985694885,-0.025335319799496325
4013,2015-01-05,0.4947499930858612,0.5047500133514404,0.4925000071525574,0.503250002861023,197952000.0,-0.016890232939569594,1.130430162979395,-100.0,52.75860268779656,46.73307835377296,0.016755175585189908,0.013355591473002693,0.003514574459988984,-0.013208802153218957,14.825441265889067,0.012250006198883057,-0.0028717203146784165,-0.012687508761882738,-0.03532532101944985,0.009950303495684376,-0.02400641489066635,-0.0013686026330991807,0.03125002980232239,8.999952316238705,-36.395989169591026,0.011318906128783566,1,0.014500021934509277,0.00962500274181366,-0.004312492907047272,-0.0261249840259552,0.02550002932548523,0,0.016169755476383774,2.1333227370261314,0.503250002861023,-1.2127649860753906,0.5012500286102295,-2.2727036282456976,0.5092499852180481,0.016169755476383774
4014,2015-01-06,0.479750007390976,0.4959999918937683,0.4792500138282776,0.49549999833107,197764000.0,-0.030318314107145472,1.0000000000000133,1.852937979685358,44.47674952515577,45.8826817870026,0.030099886835014356,0.025986242676924676,0.019621643771472352,0.0018812201866505451,12.826936846751652,0.016749978065490723,-0.0020437509530220055,-0.02533749341964714,-0.049255813477546095,-0.0014191733617482383,-0.03729665344859662,-0.013378333390697661,0.04558001518249505,1.4814625126495955,-47.03256760214799,0.011959160028949457,1,0.022875010967254583,0.024624988436698858,0.014937505125999395,-0.008374989032745417,0.07774999737739557,1,0.050547160691324367,1.130430162979395,0.4947499930858612,2.1333227370261314,0.503250002861023,-1.2127649860753906,0.5012500286102295,0.050547160691324367
4015,2015-01-07,0.4785000085830689,0.487500011920929,0.4769999980926514,0.4832499921321869,321808000.0,-0.002605521185304327,-1.7096794041077579,0.3015864305690603,46.78900621054611,46.284183314847866,0.027851279773584314,0.025263003032534093,0.021833896210907422,0.0032987286684485473,11.810765620970074,0.010500013828277588,-0.0014529575084404334,-0.024512493610382047,-0.05012420539632939,0.0010992181755652974,-0.03731834950335572,-0.011706637717408375,0.04498681364059437,4.195829845978405,-48.28465958028028,0.012805855892973669,1,0.019124984741210882,0.02562499046325678,0.020374990999698583,-0.0052500069141388495,0.07924997806549067,2,0.07053290911269672,1.0000000000000133,0.479750007390976,1.130430162979395,0.4947499930858612,2.1333227370261314,0.503250002861023,0.07053290911269672
4016,2015-01-08,0.4964999854564667,0.4995000064373016,0.4837499856948853,0.4839999973773956,283780000.0,0.03761750585271506,-1.4230779811466125,-2.63158555178411,45.62500116415302,46.40471424445215,0.00754899985722135,0.005849953353843418,0.005017114962200253,-0.014523172038843901,11.11877014996509,0.020999997854232677,-0.0017578710209460446,-0.005425016582012221,-0.030144017199447815,0.019293984035423428,-0.017784516890730018,0.006934483726705576,0.024197627319335835,64.99989072493074,14.457521255541316,0.01235950030871782,1,0.0007500052452087402,0.007625013589859009,0.0041875094175338745,-0.02324998378753662,0.06299999356269836,3,0.027190343206916046,-1.7096794041077579,0.4785000085830689,1.0000000000000133,0.479750007390976,1.130430162979395,0.4947499930858612,0.027190343206916046
4017,2015-01-09,0.4984999895095825,0.5022500157356262,0.4914999902248383,0.4982500076293945,209540000.0,0.0040282056630416285,1.7741878422444943,0.0199985694871655,45.624980907883234,46.707555994923375,0.003441858594265379,0.0033731320351686467,0.003893324315911384,-0.016435448217646698,10.605993223298237,0.010750025510787908,-0.00331563100647414,-0.003012512624263719,-0.02766775573676661,0.02164273048823917,-0.015340134180515164,0.009315108931987726,0.019575766385230953,77.47740394528829,28.570346545712397,0.012327621556251434,1,-0.0012499988079071045,0.005625009536743164,0.003062509000301361,-0.025249987840652466,0.05449998378753662,4,0.02206627367057723,-1.4230779811466125,0.4964999854564667,-1.7096794041077579,0.4785000085830689,1.0000000000000133,0.479750007390976,0.02206627367057723
4018,2015-01-12,0.49224999547004705,0.5,0.487749993801117,0.4997499883174896,190732000.0,-0.01253760114555691,2.06249534339655,-30.002145922739896,38.76921700020211,45.88431792084439,0.0068890406443740115,0.008960207651378338,0.01106168538672242,-0.010161121947833307,10.251224266178466,0.012250006198883001,-0.003915507911268046,-0.00855000615119933,-0.033421044093244034,0.016321031790845375,-0.020985525122221682,0.0038855128198230227,0.023361214956636733,60.395987016819255,15.545816030115155,0.01243551897102235,1,0.0027500092983245294,0.011875003576278631,0.011062502861022894,-0.01824998855590826,0.06224998831748957,0,0.06399189836950869,1.7741878422444943,0.4984999895095825,-1.4230779811466125,0.4964999854564667,-1.7096794041077579,0.4785000085830689,0.06399189836950869
4019,2015-01-13,0.4914999902248383,0.5059999823570251,0.4880000054836273,0.4959999918937683,236720000.0,-0.0015236267183559304,-2.1304386135406546,0.600000794729352,30.821895158672902,44.366913692271304,0.004594989963268403,0.010297224053107568,0.012836991715159562,-0.009342996909480261,10.500445081982312,0.017999976873397827,-0.004694052644834801,-0.009337510168552388,-0.03414693266905261,0.01547191233194789,-0.0217422214188025,0.0030672010816977235,0.021794547461803482,50.0000000000001,11.62500258376371,0.012404711250250127,1,0.0033750236034392755,0.012625008821487371,0.015437513589858953,-0.016999989748001154,0.06700000166893,1,0.05849447153265719,2.06249534339655,0.49224999547004705,1.7741878422444943,0.4984999895095825,-1.4230779811466125,0.4964999854564667,0.05849447153265719
4020,2015-01-14,0.4934999942779541,0.4950000047683716,0.4850000143051148,0.4862500131130218,155260000.0,0.004069184319211994,-1.0512845593067626,-1.611106328024139,34.14632424102706,42.99712878958725,0.00014069620852080744,0.009098424852311604,0.011221612323565666,-0.011190707481958495,10.639471979688867,0.00999999046325678,-0.005454571122246676,-0.007550005614757493,-0.0320119036870824,0.016911892457567412,-0.01978095465091989,0.0046809434214049594,0.01761687103304832,43.820269868441,10.255610913043796,0.012230949036162442,1,-0.0014999806880950928,0.010625004768371582,0.013999998569488525,-0.018999993801116943,0.06050002574920654,2,0.12968593968082343,-2.1304386135406546,0.4914999902248383,2.06249534339655,0.49224999547004705,1.7741878422444943,0.4984999895095825,0.12968593968082343
4021,2015-01-15,0.4900000095367432,0.5,0.4897499978542328,0.4970000088214874,188932000.0,-0.00709216774426058,-1.733325650980096,-0.9655196510858199,33.44710439162522,41.38432014300689,0.002097633031320101,0.01379808881825001,0.014807518937556441,-0.0075612273608589575,10.353155183916646,0.010250002145767212,-0.006784721123950788,-0.011362491548061293,-0.035040973131223285,0.012315990035100643,-0.023201732339642234,0.00047674924351970294,0.01906984374115811,23.8095373253369,-6.938848114294448,0.011839240791580975,1,0.0014999806880950373,0.011500000953674261,0.021812483668327276,-0.014750003814697321,0.06774997711181635,3,0.1382652567208491,-1.0512845593067626,0.4934999942779541,-2.1304386135406546,0.4914999902248383,2.06249534339655,0.49224999547004705,0.1382652567208491
4022,2015-01-16,0.4990000128746033,0.4995000064373016,0.487749993801117,0.4892500042915344,181512000.0,0.018367353393255792,1.186049735244381,-1.3928585113312888,40.366968129163226,40.0074718587143,-0.008458088642772366,0.0046838149711094235,0.00579024314886073,-0.016390061521098176,10.775858503832614,0.011750012636184581,-0.007511702748003335,-0.0021374896168708246,-0.025815971319270214,0.02154099208552851,-0.01397673046807052,0.00970175123432887,0.008145649092183016,66.66676127735805,36.56014510986005,0.01183924085119968,1,-0.00750002264976507,0.0024999976158141535,0.014999985694885198,-0.02375000715255743,0.054499983787536566,4,0.12124241399521796,-1.733325650980096,0.4900000095367432,-1.0512845593067626,0.4934999942779541,-2.1304386135406546,0.4914999902248383,0.12124241399521796
4023,2015-01-20,0.5005000233650208,0.5052499771118164,0.4942499995231629,0.5024999976158142,140308000.0,0.003006032969370631,1.9333534666369818,-0.20512538360904162,41.818189042994106,39.712076249585216,-0.010121014536928041,0.0029407867977384594,0.004290034340041604,-0.01784416352299323,10.732147031594618,0.010999977588653509,-0.007907571994083151,-0.00038747936487193435,-0.023977440164350883,0.023202481434607014,-0.012182459764611409,0.01140750103486754,0.004836898769317477,73.80967924137356,42.175160254196435,0.011794980399739485,1,-0.009000033140182495,0.0009999871253967285,0.012812480330467224,-0.025250017642974854,0.05449998378753662,1,0.10489499996248663,1.186049735244381,0.4990000128746033,-1.733325650980096,0.4900000095367432,-1.0512845593067626,0.4934999942779541,0.10489499996248663
4024,2015-01-21,0.5074999928474426,0.5087500214576721,0.4942499995231629,0.4977500140666962,144780000.0,0.01398595235892075,1.3673435625956318,-4.875052154735622,48.96755463063704,39.95413718515088,-0.014271490102907403,-0.004527592600057417,-0.002701333122467453,-0.02466923434888868,10.78579102066909,0.014500021934509222,-0.008482849785401536,0.0067624911665916665,-0.016607234366640578,0.03013221669982391,-0.004922371600024511,0.01844735393320779,-0.030499994754791204,94.73672322622903,57.17898566258786,0.01168486276661613,1,-0.01124998927116394,-0.0059999823570251465,0.005625009536743164,-0.03224998712539673,0.04400002956390381,2,0.09261082089162209,1.9333534666369818,0.5005000233650208,1.186049735244381,0.4990000128746033,-1.733325650980096,0.4900000095367432,0.09261082089162209
4025,2015-01-22,0.5162500143051147,0.5177500247955322,0.503250002861023,0.5084999799728394,159712000.0,0.01724142183446764,1.6976646188649116,0.7948770460485136,58.771927378488385,41.41490676452147,-0.019113532807338296,-0.014264951696489891,-0.0109943407171611,-0.033255569320738476,10.557441171223147,0.014500021934509277,-0.00867453041988231,0.015675012767314866,-0.007185029477297156,0.038535055011926944,0.0042449916450088,0.027105033889620878,-0.038615015745162906,94.9999701977084,51.498082936488416,0.011430021122306027,1,-0.01487499475479126,-0.014750003814697266,-0.0069375187158584595,-0.04100000858306885,0.04874998331069946,3,0.08184014802502837,1.3673435625956318,0.5074999928474426,1.9333534666369818,0.5005000233650208,1.186049735244381,0.4990000128746033,0.08184014802502837
4026,2015-01-23,0.5177500247955322,0.518750011920929,0.512499988079071,0.5167499780654907,120416000.0,0.0029055892471723244,3.166653421282683,0.12903771611394818,58.52942682055425,42.84873408815159,-0.019313221017837945,-0.016492397013307403,-0.01219585347826424,-0.03460545995056108,9.897142787816701,0.00625002384185791,-0.006738206300015204,0.01710002273321154,-0.005985288939367228,0.04018533440579025,0.005557366896922211,0.028642678569500923,-0.03851042518615716,96.77423696485634,50.15654450985896,0.011542655836289358,1,-0.015875011682510376,-0.016250014305114746,-0.009062528610229492,-0.04250001907348633,0.036749958992004395,4,0.0700144731928194,1.6976646188649116,0.5162500143051147,1.3673435625956318,0.5074999928474426,1.9333534666369818,0.5005000233650208,0.0700144731928194
4027,2015-01-26,0.515500009059906,0.5180000066757202,0.5122500061988831,0.515500009059906,133240000.0,-0.0043457568862788065,1.3000023841880648,0.0,63.17461590948575,45.560445078071986,-0.016090214011770798,-0.014908286177039765,-0.009473903097615421,-0.032236842956471834,9.393996043429615,0.005750000476837158,-0.004782074337680131,0.014787505567073866,-0.008459046360429046,0.038034057494576834,0.0031642296033224104,0.026410781530825322,-0.03388978471183768,86.73468891256852,33.897977811577945,0.011623275963751484,1,-0.013624995946884155,-0.013999998569488525,-0.008125007152557373,-0.04025000333786011,0.045249998569488525,0,0.08195921793619942,3.166653421282683,0.5177500247955322,1.6976646188649116,0.5162500143051147,1.3673435625956318,0.5074999928474426,0.08195921793619942
4028,2015-01-27,0.4907500147819519,0.5080000162124634,0.4897499978542328,0.5074999928474426,357948000.0,-0.04801162724146124,1.0563372241400153,-100.0,56.214693926757654,48.38186716341474,0.009414687093609264,0.008381207966653093,0.015574932335313485,-0.007582815561872236,8.641624699959182,0.025750011205673218,-0.0045315925592254724,-0.008762489259243,-0.031428532169800794,0.013903553651314793,-0.02009551071452187,0.0025705321960358685,-0.0069114031795119435,3.4483325608712136,-53.57594220545234,0.011333021455278891,1,0.011124998331069946,0.010749995708465576,0.013624981045722961,-0.015500009059906006,0.0807499885559082,1,0.12786547119732394,1.3000023841880648,0.515500009059906,3.166653421282683,0.5177500247955322,1.6976646188649116,0.5162500143051147,0.12786547119732394
4029,2015-01-28,0.4827499985694885,0.4987500011920929,0.4824999868869782,0.496749997138977,272728000.0,-0.016301611760557777,-1.2413778928762376,0.8358219046466742,52.23096562642752,50.391271761792574,0.017928346918255067,0.014672268207020833,0.02386758499853958,0.00013402737040041357,8.260724651363653,0.01625001430511469,-0.004638439168163533,-0.015200005471706413,-0.03796921874795711,0.007569207804544287,-0.026584612109831762,-0.003815398833581063,0.03600001335144043,0.6896869237363742,-60.41386229230876,0.011384606638125343,1,0.017875000834465027,0.018750011920928955,0.02162499725818634,-0.007499992847442627,0.08100003004074097,2,0.14966340506921605,1.0563372241400153,0.4907500147819519,1.3000023841880648,0.515500009059906,3.166653421282683,0.5177500247955322,0.14966340506921605
4030,2015-01-29,0.4945000112056732,0.4972499907016754,0.4807499945163727,0.4830000102519989,235340000.0,0.02433974659969551,-1.0624953433965638,-0.8214287234812555,48.87641954415195,52.10564011207332,0.007079599917671153,0.0018557093045553086,0.012359351558402398,-0.011809756736193222,8.137553602206134,0.016499996185302734,-0.003271999773750034,-0.002712494134902932,-0.024888398018892532,0.019463409749086724,-0.013800446076897788,0.008375457807091868,0.023525000214576708,36.18423787261709,-23.417418879581106,0.011087951941994818,1,0.0052499920129776,0.006999999284744263,0.006937488913536072,-0.01925000548362732,0.07074996829032898,3,0.1152679674702084,-1.2413778928762376,0.4827499985694885,1.0563372241400153,0.4907500147819519,1.3000023841880648,0.515500009059906,0.1152679674702084
4031,2015-01-30,0.479999989271164,0.496749997138977,0.4792500138282776,0.4909999966621399,298200000.0,-0.029322591720788327,-1.8000066757424886,-0.9565223025013169,40.886705148340596,52.16338866975969,0.022363729577520364,0.01547554398929124,0.02701018099948077,0.002482061797389079,8.90330308897604,0.017499983310699407,-0.0015099481940182846,-0.01615001410245892,-0.03951576408775487,0.007215735882837082,-0.027832889095106894,-0.004467139109810947,0.03653402147293089,1.935420855015471,-53.11634763930653,0.01168287499264799,1,0.019000023603439276,0.021500021219253485,0.021437510848045294,-0.0047499835491180975,0.09499999880790705,4,0.17708335467614278,-1.0624953433965638,0.4945000112056732,-1.2413778928762376,0.4827499985694885,1.0563372241400153,0.4907500147819519,0.17708335467614278
4032,2015-02-02,0.4905000030994415,0.4925000071525574,0.4735000133514404,0.4830000102519989,259604000.0,0.021875029297856452,2.3043464739968376,-0.6818170734680923,49.17258109607072,52.98054334232376,0.01176880694343313,0.004185973199040904,0.01640730006041674,-0.008067417501342489,9.688785107114143,0.018999993801117,0.00011382457087460995,-0.005012500286102339,-0.028258037172789685,0.018233036600585006,-0.01663526872944604,0.006610268157241306,0.023796967829704363,49.27532851658729,-4.889738680503115,0.011622768443343659,2,0.00562500953674322,0.00562500953674322,0.012562498450279291,-0.015249997377395574,0.08150002360343939,0,0.13047906275980203,-1.8000066757424886,0.479999989271164,-1.0624953433965638,0.4945000112056732,-1.2413778928762376,0.4827499985694885,0.13047906275980203
4033,2015-02-03,0.5027499794960022,0.503250002861023,0.4914999902248383,0.4939999878406525,183468000.0,0.024974467521210686,1.4102495132306394,1.1666666666666679,54.79743453595707,53.62830777624821,-0.0001435449222617624,-0.007835673352170835,0.004323633397805282,-0.02032407092488603,9.937937681648,0.012749999761581476,0.002518850523212768,0.0068374767899513356,-0.016627102692316154,0.03030205627221877,-0.004894812951182437,0.018569766531085052,0.008283234826927166,98.31924860054255,41.82512848047317,0.011732289741133725,2,-0.006624966859817505,-0.006624966859817505,0.0003125220537185669,-0.0274999737739563,0.06400001049041748,1,0.11536555047010899,2.3043464739968376,0.4905000030994415,-1.8000066757424886,0.479999989271164,-1.0624953433965638,0.4945000112056732,0.11536555047010899
4034,2015-02-04,0.5040000081062317,0.5097500085830688,0.4997499883174896,0.5012500286102295,181516000.0,0.002486382220209471,-2.4782315745827717,0.3142836706959465,54.506440622814395,53.154364803395545,-0.0021705093489238214,-0.0075635916057280594,0.0029919061220538,-0.021493739825733438,8.995089564906452,0.010000020265579224,0.003880892298910421,0.006875005364418041,-0.01555647716810138,0.02930648789693746,-0.004340735901841697,0.018090746630677723,-0.030499994754791315,84.13792763255255,24.964938273752438,0.011215741266259705,2,-0.007874995470046997,-0.007874995470046997,-0.0009375065565109253,-0.02812500298023224,0.06349998712539673,2,0.13392855981343743,1.4102495132306394,0.5027499794960022,2.3043464739968376,0.4905000030994415,-1.8000066757424886,0.479999989271164,0.13392855981343743
4035,2015-02-05,0.5122500061988831,0.512499988079071,0.5040000081062317,0.5044999718666077,140448000.0,0.016369043571349495,1.0606016819350923,2.8182153152567353,59.1752493192786,53.22612285880936,-0.01234587950733873,-0.013866420836977145,-0.005334264930535237,-0.029498827041568698,7.801252537373878,0.008499979972839355,0.005275319859080807,0.013437503576278709,-0.008156776349038775,0.03503178350159619,0.002640363613619967,0.02423464353893745,-0.03802499294281009,99.35902040466995,34.23753358985027,0.010797139962658752,2,-0.016499996185302734,-0.016124993562698364,-0.009187504649162292,-0.036375001072883606,0.06199997663497925,3,0.10053688977673003,-2.4782315745827717,0.5040000081062317,1.4102495132306394,0.5027499794960022,2.3043464739968376,0.4905000030994415,0.10053688977673003
4036,2015-02-06,0.5099999904632568,0.5177500247955322,0.5077499747276306,0.5117499828338623,210524000.0,-0.004392417195506426,-2.200003814682714,-0.2258044668676552,54.80347924224605,52.295996562449396,-0.012640053280848274,-0.011123467613254057,-0.0032929113915047825,-0.026910711695068645,7.822759234778348,0.010000050067901611,0.00540396174418023,0.01051248759031298,-0.01161482840680983,0.032639803587435734,-0.0005511704082483693,0.021576145588874385,-0.03424397821426395,82.48580264873546,16.834406152410693,0.011063657998561386,2,-0.014374971389770508,-0.013874977827072144,-0.006937488913536072,-0.030749991536140442,0.07125002145767212,4,0.10833331385469092,1.0606016819350923,0.5122500061988831,-2.4782315745827717,0.5040000081062317,1.4102495132306394,0.5027499794960022,0.10833331385469092
4037,2015-02-09,0.5095000267028809,0.5109999775886536,0.5037500262260437,0.5070000290870667,273944000.0,-0.0009803211171078852,1.6363941781452862,-1.4285762942779292,53.96475713089122,52.046003585130904,-0.014617921917392862,-0.010284443490133799,-0.003003660795117047,-0.026183893164304917,7.968163153990545,0.007249951362609863,0.003747660401663966,0.009462521970272086,-0.013103924699917946,0.03202896864046212,-0.0018207013648229298,0.020745745305367103,-0.031224373701095598,68.5714772282173,3.788793579084782,0.011283223335095028,2,-0.013875007629394531,-0.013375014066696167,-0.0008750259876251221,-0.02762502431869507,0.062249958515167236,0,0.12855732667976283,-2.200003814682714,0.5099999904632568,1.0606016819350923,0.5122500061988831,-2.4782315745827717,0.5040000081062317,0.12855732667976283
4038,2015-02-10,0.5237500071525574,0.5239999890327454,0.5077499747276306,0.5099999904632568,226204000.0,0.02796855682597732,1.2807068911429467,5.500011920940324,56.72878051188391,52.545760794626055,-0.0264791436053452,-0.023245322302603233,-0.0175851953412951,-0.0401258443258764,8.150585407736182,0.016250014305114746,0.0022135130344715925,0.02213750183582308,-0.0024472019300496584,0.04672220560169582,0.009845149952886656,0.03442985371875945,-0.04310589184314728,98.96914691622783,36.40672124371409,0.012292351882936373,2,-0.025000005960464478,-0.025000005960464478,-0.01625000685453415,-0.04187500476837158,0.05674999952316284,1,0.09212414108143241,1.6363941781452862,0.5095000267028809,-2.200003814682714,0.5099999904632568,1.0606016819350923,0.5122500061988831,0.09212414108143241
4039,2015-02-11,0.5202500224113464,0.5249999761581421,0.5167499780654907,0.5249999761581421,320832000.0,-0.006682548340646521,2.4737172328117354,-0.3454507622882954,51.73160474752151,52.86300359500044,-0.019109997331732353,-0.01842571719928543,-0.014504567154481895,-0.03645081736626932,8.888985600768093,0.008249998092651367,0.00023976885799992242,0.017200015485286713,-0.008242188349644963,0.04264221932021833,0.00447891356782093,0.02992111740275255,-0.036137437204069534,77.64722381947463,18.39529580425797,0.01272110191746582,2,-0.021000027656555176,-0.021000027656555176,-0.013437516987323761,-0.03400002419948578,0.06649994850158691,2,0.08938003954242424,1.2807068911429467,0.5237500071525574,1.6363941781452862,0.5095000267028809,-2.200003814682714,0.5099999904632568,0.08938003954242424
4040,2015-02-12,0.5575000047683716,0.5625,0.546750009059906,0.550000011920929,676904000.0,0.07160015521839358,-1.2499989356312344,-1.5789612377809288,63.140488832947014,55.33564622662338,-0.05194634667824016,-0.05337152485908825,-0.051435386154242924,-0.07316366921972972,10.085324778133142,0.042249977588653564,0.0016766049521289572,0.05124999731779101,0.016477044421953746,0.08602295021362821,0.03386352086987243,0.06863647376570964,-0.06929868046600818,91.48936601935148,35.455996851284524,0.01738647644791861,2,-0.03949999809265137,-0.03949999809265137,-0.053999997675418854,-0.06825000047683716,0.010249972343444824,3,0.01793720247125674,2.4737172328117354,0.5202500224113464,1.2807068911429467,0.5237500071525574,1.6363941781452862,0.5095000267028809,0.01793720247125674
4041,2015-02-13,0.5577499866485596,0.5584999918937683,0.5477499961853027,0.5562499761581421,310084000.0,0.0004483979875333777,6.166613685130732,0.20000158945870983,64.15409910307474,57.00025933851272,-0.04470932543862738,-0.050895017558792444,-0.051380898018764665,-0.07279377021519806,11.587629539514598,0.010749995708465576,0.004458586982392876,0.04811248034238813,0.007325010239900065,0.08889995044487614,0.027718745291144153,0.06850621539363216,-0.060632821262479764,91.91486728195596,38.12235709680973,0.020393735051244012,2,-0.030749991536140442,-0.039749979972839355,-0.056874990463256836,-0.06624998152256012,0.0022500157356262207,4,0.029583140439767508,-1.2499989356312344,0.5575000047683716,2.4737172328117354,0.5202500224113464,1.2807068911429467,0.5237500071525574,0.029583140439767508
4042,2015-02-17,0.559499979019165,0.562250018119812,0.5532500147819519,0.5567499995231628,203340000.0,0.0031375928507340056,1.1818037323083814,1.833306842565366,77.2277152932101,59.492512755985274,-0.039831027852673784,-0.050467609060570684,-0.05322696003665417,-0.07387547806548705,13.240752711036535,0.009000003337860107,0.007147291820882806,0.04683747440576558,0.0007431048881196833,0.09293184392341147,0.02379028964694263,0.06988465916458853,-0.05453687347941483,94.52051215335425,32.94043410227463,0.02304718475882294,2,-0.028374984860420227,-0.041499972343444824,-0.05881248414516449,-0.06549997627735138,-0.033499956130981445,1,0.03887405490147278,6.166613685130732,0.5577499866485596,-1.2499989356312344,0.5575000047683716,2.4737172328117354,0.5202500224113464,0.03887405490147278
4043,2015-02-18,0.5529999732971191,0.5597500205039978,0.5519999861717224,0.5587499737739563,170948000.0,-0.011617526301682446,-1.0000153818939725,-2.0909248542384637,78.15631185924988,62.120276226700334,-0.02844472731195835,-0.041985385707498546,-0.04674740478865358,-0.06678210981445654,14.607922555022835,0.007750034332275391,0.012218923046308672,0.03771247118711474,-0.011349583983408129,0.0867745263576376,0.01318144360185336,0.06224349877237617,-0.04113244042213893,79.23492426630952,9.541488732369686,0.02453102758526142,2,-0.01987496018409729,-0.034999966621398926,-0.05231247842311859,-0.05899997055530548,-0.02875000238418579,2,0.03390599064433375,1.1818037323083814,0.559499979019165,6.166613685130732,0.5577499866485596,-1.2499989356312344,0.5575000047683716,0.03390599064433375
4044,2015-02-19,0.5544999837875366,0.5609999895095825,0.5519999861717224,0.5600000023841858,169432000.0,0.0027124964970144383,1.4000031789174197,0.9565248940074014,76.20087137338787,64.01201201049025,-0.02461669553267054,-0.04193369840156347,-0.04834757158431213,-0.0675103480458108,15.782155746881415,0.009000003337860107,0.015992383825271572,0.03686248213052745,-0.01504873445432231,0.08877369871537716,0.010906873838102626,0.06281809042295233,-0.03655655485755405,49.20621705185796,-23.704504926166564,0.025955608292424857,2,-0.02137497067451477,-0.036499977111816406,-0.05493748188018799,-0.058624982833862305,-0.019999980926513672,3,0.046889131917713156,-1.0000153818939725,0.5529999732971191,1.1818037323083814,0.559499979019165,6.166613685130732,0.5577499866485596,0.046889131917713156
4045,2015-02-20,0.5584999918937683,0.5587499737739563,0.550000011920929,0.5540000200271606,157752000.0,0.00721372087138672,2.5000298027060857,-0.8181739366025468,87.7404067274195,67.67167061995396,-0.023877150236744527,-0.044908640638858466,-0.05218571306889164,-0.07072345627558418,16.273112824213527,0.008749961853027344,0.018531596423934316,0.038749991357326485,-0.016269131426725925,0.0937691141413789,0.01124042996530028,0.06625955274935269,-0.035209774435383645,74.13778928762281,-7.430652113973167,0.02750956139202621,2,-0.02537497878074646,-0.040499985218048096,-0.058999985456466675,-0.062249988317489624,-0.02174997329711914,4,0.05058187901377531,1.4000031789174197,0.5544999837875366,-1.0000153818939725,0.5529999732971191,1.1818037323083814,0.559499979019165,0.05058187901377531
4046,2015-02-23,0.5540000200271606,0.5582500100135803,0.5512499809265137,0.5582500100135803,125008000.0,-0.008057246073270519,2.2941390965317026,-0.9444481237665073,82.39800068788696,70.8309199040646,-0.013945975679681255,-0.039583111329014375,-0.04751641119182137,-0.06544278744113885,16.719049061603403,0.007250010967254639,0.021261283527158725,0.03243751972913744,-0.024653551037502774,0.08952859049577766,0.0038919843458173897,0.06098305511245755,-0.02600462866378217,32.65311087431454,-50.81080885735948,0.028545535383320105,2,-0.018875032663345337,-0.03600001335144043,-0.0559375137090683,-0.05775001645088196,-0.030750036239624023,0,0.024819416223092583,2.5000298027060857,0.5584999918937683,1.4000031789174197,0.5544999837875366,-1.0000153818939725,0.5529999732971191,0.024819416223092583
4047,2015-02-24,0.5577499866485596,0.5577499866485596,0.5490000247955322,0.5540000200271606,149356000.0,0.006768892573713492,3.666687859617891,-0.8823471663183877,80.7262984671265,73.49731078798045,-0.011322614549929666,-0.042167470882715996,-0.050679245521600746,-0.06835438304348063,17.134004762624453,0.008749961853027344,0.02305482807148085,0.03407498747110371,-0.025158060833001317,0.09330803577520874,0.004458463319051198,0.06369151162315623,-0.025614042248786495,72.91656318607632,-8.31018058200884,0.02961652415205252,2,-0.01812499761581421,-0.039749979972839355,-0.0612499862909317,-0.05437499284744263,-0.03249996900558472,1,0.004034093750761469,2.2941390965317026,0.5540000200271606,2.5000298027060857,0.5584999918937683,1.4000031789174197,0.5544999837875366,0.004034093750761469
4048,2015-02-25,0.5534999966621399,0.5580000281333923,0.5509999990463257,0.5554999709129333,123820000.0,-0.00761988361838839,-1.000017029972752,-0.5333312140382109,76.75679332942413,76.27788729708075,-0.0026918749337276893,-0.034757401078823524,-0.045871344206426024,-0.06321037201837487,18.434497277097986,0.00700002908706665,0.02593133057229524,0.026687498390674635,-0.03184585588002631,0.08522085266137558,-0.0025791787446758363,0.05595417552602511,-0.017720365590339626,37.49987582329158,-41.56752278374815,0.029266677135350458,2,0.0011250078678131104,-0.03549998998641968,-0.056999996304512024,-0.04937499761581421,-0.027000010013580322,2,-0.04968378308905841,3.666687859617891,0.5577499866485596,2.2941390965317026,0.5540000200271606,2.5000298027060857,0.5584999918937683,-0.04968378308905841
4049,2015-02-26,0.5550000071525574,0.5582500100135803,0.5504999756813049,0.5540000200271606,152864000.0,0.002710046069490879,1.0666777928776354,-0.5,74.9271536252193,77.58751671844432,0.0014033580453053363,-0.0322189751505062,-0.04627676322688545,-0.06376662834195984,19.284068879807805,0.007750034332275391,0.029387493794004627,0.024575008451938607,-0.03136905761836761,0.08051907452224483,-0.0033970245832145585,0.05254704148709177,-0.01601393180937316,61.5386026152821,-14.343975769735394,0.027972033035153117,2,0.0,-0.03700000047683716,-0.058500006794929504,-0.05087500810623169,-0.013249993324279785,3,-0.05540546998798779,-1.000017029972752,0.5534999966621399,3.666687859617891,0.5577499866485596,2.2941390965317026,0.5540000200271606,-0.05540546998798779
4050,2015-02-27,0.5515000224113464,0.5547500252723694,0.5494999885559082,0.5534999966621399,157492000.0,-0.006306278731720516,1.3333333333333333,-2.0,73.85063869582048,78.66491000652718,0.004428438682478109,-0.025539146354953246,-0.0416519318194325,-0.05934962743889527,20.021806546394096,0.00550001859664917,0.03158350539454635,0.018225023150444053,-0.03578737278409094,0.072237419084979,-0.00878117481682339,0.045231221117711495,-0.009692276109344311,27.027044442582916,-46.036602642708615,0.027006197967267474,2,0.004124999046325684,-0.03350001573562622,-0.05262501537799835,-0.04737502336502075,-0.004999995231628529,4,-0.03082505686218029,1.0666777928776354,0.5550000071525574,-1.000017029972752,0.5534999966621399,3.666687859617891,0.5577499866485596,-0.03082505686218029
4051,2015-03-02,0.5649999976158142,0.5680000185966492,0.5492500066757202,0.550000011920929,301512000.0,0.02447864851472037,-1.2727292431292085,-7.500089408118257,77.75002846126199,78.7229448029774,-0.008867481428313284,-0.03409257141065858,-0.05366968839920261,-0.07180086572349198,20.956832720286,0.018750011920928955,0.03546858390500618,0.02747499793767927,-0.022079562327442237,0.07702955820280077,0.0026977178051185158,0.05225227807024002,-0.020709180870052357,84.21041073887824,10.141546035123085,0.02477728013256076,3,-0.006499975919723511,-0.04424998164176941,-0.06356248259544373,-0.060874998569488525,-0.014500021934509277,0,-0.04999996307676857,1.3333333333333333,0.5515000224113464,1.0666777928776354,0.5550000071525574,-1.000017029972752,0.5534999966621399,-0.04999996307676857
4052,2015-03-03,0.5544999837875366,0.5634999871253967,0.5527499914169312,0.5607500076293945,160344000.0,-0.01858409534970884,-1.2051253836090428,-0.41666865349005394,65.97403401649115,77.36935837600421,0.0009484340285770276,-0.019554572500677048,-0.04241560579809556,-0.06022668088956196,21.556818484823843,0.012250006198883057,0.034275673447140664,0.01377498507499697,-0.031031871802670308,0.05858184195266419,-0.008628443363836613,0.036178413513830554,-0.006889878782650571,27.999860127855857,-41.146334893822356,0.022403428438833622,3,0.004000037908554077,-0.03374996781349182,-0.052812471985816956,-0.05037498474121094,0.00875002145767212,1,-0.05635708009682072,-1.2727292431292085,0.5649999976158142,1.3333333333333333,0.5515000224113464,1.0666777928776354,0.5550000071525574,-0.05635708009682072
4053,2015-03-04,0.5607500076293945,0.5619999766349792,0.5502499938011169,0.5525000095367432,226840000.0,0.011271459016404028,1.1860563114763187,-1.3199946594442007,70.45455503289396,76.73087878261597,-0.004566894710449576,-0.02238423844034787,-0.04788786471307027,-0.06548701389232864,23.05681833706919,0.011749982833862305,0.033004682803522645,0.017125007510185197,-0.0247446077631841,0.058994622783554496,-0.003809800126499452,0.038059815146869846,0.007250010967254639,61.33329942493475,-6.459250451385472,0.020934807636684642,3,-0.002249985933303833,-0.03999999165534973,-0.059062495827674866,-0.05662500858306885,0.008249998092651367,2,-0.06330805083088287,-1.2051253836090428,0.5544999837875366,-1.2727292431292085,0.5649999976158142,1.3333333333333333,0.5515000224113464,-0.06330805083088287
4054,2015-03-05,0.5715000033378601,0.5724999904632568,0.559249997138977,0.5607500076293945,323056000.0,0.019170745541158052,1.0784352224544083,1.3030300840967546,59.65518063513126,73.61029810569508,-0.01413867385200962,-0.029321339537463853,-0.057880333229132,-0.07503504810613804,25.357977590936397,0.013249993324279785,0.030146633106403087,0.024500003457069375,-0.014719005332338941,0.06371901224647769,0.004890499062365161,0.04410950785177359,-0.021250009536743164,95.69897710667317,29.627306247070166,0.01960950439470416,3,-0.010749995708465576,-0.048500001430511475,-0.06981249153614044,-0.06737500429153442,-0.007749974727630615,3,-0.07874018622305656,1.1860563114763187,0.5607500076293945,-1.2051253836090428,0.5544999837875366,-1.2727292431292085,0.5649999976158142,-0.07874018622305656
4055,2015-03-06,0.5637500286102295,0.5709999799728394,0.5632500052452087,0.5682500004768372,257392000.0,-0.013560760599066857,-1.8181630994310485,-0.41860220121427183,53.75002980235081,70.4271902295244,-0.006219736124769337,-0.01846183556829284,-0.049737409520339115,-0.06569284535451025,27.91246589447418,0.008249998092651367,0.02741302187789285,0.01417502760887146,-0.02208865402161886,0.05043870923936178,-0.003956813206373755,0.032306868424116675,-0.013500034809112549,62.36572922808726,-0.4189010911218247,0.018131840815245173,3,-0.003000020980834961,-0.04075002670288086,-0.06268752366304398,-0.05962502956390381,-0.00475001335144043,4,-0.03902441448417637,1.0784352224544083,0.5715000033378601,1.1860563114763187,0.5607500076293945,-1.2051253836090428,0.5544999837875366,-0.03902441448417637
4056,2015-03-09,0.5652499794960022,0.5695000290870667,0.562749981880188,0.5640000104904175,222388000.0,0.0026606666246571375,-2.6,-0.2777726267268898,53.605021297013934,67.41371498840077,-0.006656010527961498,-0.016453970247225058,-0.050714106772044465,-0.06555173104695633,30.181635988607802,0.006750047206878662,0.025179772080332508,0.012912479043006853,-0.018788109704470313,0.04461306779048402,-0.0029378153307316746,0.02876277341674538,-0.014554985761642492,67.41567615787064,8.288288011845466,0.01585029437373856,3,-0.004374980926513672,-0.042249977588653564,-0.06462497264146805,-0.061124980449676514,0.000500023365020752,0,-0.033171080046747514,-1.8181630994310485,0.5637500286102295,1.0784352224544083,0.5715000033378601,1.1860563114763187,0.5607500076293945,-0.033171080046747514
4057,2015-03-10,0.574999988079071,0.5787500143051147,0.5667499899864197,0.5677499771118164,527212000.0,0.017249020675351945,-1.594603998994774,5.800152591674217,63.25303930249543,65.91329787429758,-0.015312001463477776,-0.02218259735220318,-0.05975230047940783,-0.07374299803156048,33.063624079242146,0.013500034809112549,0.021661844790620277,0.019387489557266213,-0.006719302235172586,0.04549428134970501,0.006334093661046758,0.03244088545348567,-0.0238688944101334,86.84202270830764,29.008171641672575,0.01305339589621942,3,-0.010999977588653564,-0.04887497425079346,-0.07474997639656067,-0.07087498903274536,-0.012749969959259033,1,-0.04260871809687239,-2.6,0.5652499794960022,-1.8181630994310485,0.5637500286102295,1.0784352224544083,0.5715000033378601,-0.04260871809687239
4058,2015-03-11,0.5720000267028809,0.5824999809265137,0.5705000162124634,0.574999988079071,262120000.0,-0.005217324240670451,-3.0,-0.4137871500801579,60.355075080836755,64.29417803603286,-0.010517908601649473,-0.01621381573650449,-0.056076827673843255,-0.06928970111559063,35.2315234324574,0.011999964714050293,0.019272111045577356,0.01397502720355992,-0.008382645438452685,0.036332699845572525,0.002796190882553562,0.025153863524566278,-0.01976417620849613,54.83887507370472,-3.9175122688596034,0.01117883632100632,3,-0.006125032901763916,-0.035000041127204895,-0.07587501406669617,-0.06962502002716064,-0.017000019550323486,2,-0.015297239596489098,-1.594603998994774,0.574999988079071,-2.6,0.5652499794960022,-1.8181630994310485,0.5637500286102295,-0.015297239596489098
4059,2015-03-12,0.5667499899864197,0.5707499980926514,0.5559999942779541,0.5665000081062317,406972000.0,-0.009178385439461256,2.575759327225963,-0.08332836621565239,54.81050211171075,62.17860730446511,-0.0038284609896077626,-0.00769608204286043,-0.050174179221091464,-0.06260609499101122,36.85335088938917,0.016000032424926758,0.016957836086775813,0.006399992108345076,-0.007482412234630975,0.020282396451321127,-0.000541210063143005,0.013341194279833157,-0.012698291666107253,40.566041979684925,-15.573649602235307,0.006941202171488044,3,-0.0008749961853027344,-0.02562500536441803,-0.07062497735023499,-0.06437498331069946,-0.014499962329864502,3,0.003970032245929289,-3.0,0.5720000267028809,-1.594603998994774,0.574999988079071,-2.6,0.5652499794960022,0.003970032245929289
4060,2015-03-13,0.5674999952316284,0.5690000057220459,0.5562499761581421,0.5640000104904175,359288000.0,0.0013233440819764297,2.923082566115248,14.000953743443015,58.23170244161282,60.00990441339298,-0.002313478823522841,-0.008072375473636484,-0.05009627160762087,-0.06189164025912608,36.66036589434412,0.012750029563903809,0.015293172559009527,0.006649997830390886,-0.007517611447492412,0.020817607108274183,-0.0004338068085507629,0.013733802469332534,-0.011741399954943943,43.39625187810957,-15.065191270266872,0.0070838046389416695,3,-0.0011250078678131104,-0.02437499165534973,-0.07137498259544373,-0.0651249885559082,-0.015999972820281982,4,-0.00660787075402236,2.575759327225963,0.5667499899864197,-3.0,0.5720000267028809,-1.594603998994774,0.574999988079071,-0.00660787075402236
4061,2015-03-16,0.5742499828338623,0.577750027179718,0.5682500004768372,0.5720000267028809,236956000.0,0.01189425138140976,1.054049874347574,0.6428474114441417,59.70588936525902,59.31344389658941,-0.008508086295266448,-0.014253635375265805,-0.055664939165915195,-0.06718292629932932,36.6316434015887,0.0102500319480896,0.014115990848783566,0.01257498562335968,-0.002710112205731474,0.027860083452450835,0.0049324367088140475,0.020217534537905313,-0.018249988555908203,68.86791604063015,11.729535264394656,0.007642548914545583,3,-0.007874995470046997,-0.031124979257583618,-0.0783124715089798,-0.07187497615814209,-0.016499996185302734,0,-0.026556322213222017,2.923082566115248,0.5674999952316284,2.575759327225963,0.5667499899864197,-3.0,0.5720000267028809,-0.026556322213222017
4062,2015-03-17,0.581250011920929,0.5814999938011169,0.5690000057220459,0.5730000138282776,299900000.0,0.012189863815967872,1.8571525885558584,3.6667373105859915,65.81198206765384,58.797602456007176,-0.012644261747889352,-0.020596660661557964,-0.061442426011313334,-0.07296812419924203,36.52026674497212,0.012499988079071045,0.01351955313499209,0.018487513065338135,0.0009282310722690257,0.036046795058407244,0.009707872068803636,0.027267154061872634,-0.025000035762786865,95.28313345149304,34.18751070100163,0.00877964099653453,3,-0.012000024318695068,-0.03812500834465027,-0.08537499606609344,-0.07887500524520874,-0.025750041007995605,1,-0.026666681706691397,1.054049874347574,0.5742499828338623,2.923082566115248,0.5674999952316284,2.575759327225963,0.5667499899864197,-0.026666681706691397
4063,2015-03-18,0.5717499852180481,0.5842499732971191,0.5665000081062317,0.581250011920929,413844000.0,-0.016344131626741754,1.2903255577859303,-1.151518654451926,58.74672719055688,58.6966631843878,-0.0015866501786496734,-0.010139778247628906,-0.05053101938992155,-0.06212452851464234,36.566608966717006,0.01774996519088745,0.010829621177260274,0.008049985766410805,-0.009315737780831057,0.025415709313652668,-0.0006328760072101813,0.016732847540031792,-0.01392500877380376,55.752221725223436,-5.068951372719987,0.00868286177362094,3,-0.0016250014305114746,-0.025750011205673218,-0.07587496936321259,-0.06937497854232788,-0.0209999680519104,2,-0.016615596578656855,1.8571525885558584,0.581250011920929,1.054049874347574,0.5742499828338623,2.923082566115248,0.5674999952316284,-0.016615596578656855
4064,2015-03-19,0.5805000066757202,0.5824999809265137,0.5695000290870667,0.5737500190734863,310756000.0,0.015303929486478518,1.418610066868492,-0.7105230136023691,64.35642629473372,59.87515168354146,-0.009974711866778896,-0.0177522369422749,-0.05725531696345443,-0.06962613119996508,36.56133511949191,0.012999951839447021,0.010686088215490663,0.015500006079673723,-0.002831729864866017,0.03383174202421346,0.006334138107403908,0.024665874051943537,-0.020561030483245868,86.60726069797046,20.622745610956216,0.009165867972269866,3,-0.010375022888183594,-0.030000030994415283,-0.08175000548362732,-0.078125,-0.025499999523162842,3,-0.04392764725222076,1.2903255577859303,0.5717499852180481,1.8571525885558584,0.581250011920929,1.054049874347574,0.5742499828338623,-0.04392764725222076
4065,2015-03-20,0.5867499709129333,0.5902500152587891,0.5797500014305115,0.5852500200271606,462084000.0,0.010766518803339897,1.4705799855547064,0.22221535418469526,61.599985758463546,60.76348106814697,-0.014102011725554475,-0.022954138913442668,-0.06132486878486887,-0.07465450340335633,36.89097733670901,0.010500013828277588,0.009714646345101774,0.020337471365928672,-0.00011610949643614532,0.04079105222829349,0.010110680934746319,0.030564261797111025,-0.02486611495208746,85.2629756135512,20.69230453731302,0.0102267904311824,3,-0.013624966144561768,-0.018249958753585815,-0.08749997615814209,-0.08437496423721313,-0.02899998426437378,4,-0.058798372333447535,1.418610066868492,0.5805000066757202,1.2903255577859303,0.5717499852180481,1.8571525885558584,0.581250011920929,-0.058798372333447535
4066,2015-03-23,0.5677499771118164,0.5767499804496765,0.5674999952316284,0.5692499876022339,426012000.0,-0.032381754994473266,-8.2501043094713,-1.0000397377309755,56.47921560855043,60.01083399104198,0.005911564397158009,-0.0030263798101595185,-0.04090057060951313,-0.054534991259732046,36.75343327641358,0.01924997568130493,0.009136988027572235,0.0006499797105788963,-0.01895358462890029,0.02025354405005808,-0.009151802459160696,0.010451761880318489,-0.0030295052211761764,5.2630258069211635,-61.292575548760865,0.00980178216973959,3,0.005375027656555176,0.0012500286102294922,-0.04974997043609619,-0.04974997043609619,-0.014249980449676514,0,-0.02862167389796233,1.4705799855547064,0.5867499709129333,1.418610066868492,0.5805000066757202,1.2903255577859303,0.5717499852180481,-0.02862167389796233
4067,2015-03-24,0.5600000023841858,0.5699999928474426,0.5575000047683716,0.5659999847412109,330480000.0,-0.013650330321553272,-1.2727297357341412,3.999960263848049,49.6385514481784,58.82010914296882,0.012639174304148515,0.005165648835701475,-0.03185145679318069,-0.04587483709719309,36.507353509935214,0.012499988079071045,0.009452800304276643,-0.007212495803832986,-0.02661492560274925,0.01218993399508328,-0.016913710703291174,0.0024887190956252025,0.03025001287460327,7.633578061129775,-57.12131323452075,0.009701214899458159,3,0.013125002384185791,0.009625017642974854,-0.03750000149011612,-0.041999995708465576,-0.004999995231628418,1,-0.004017885225083617,-8.2501043094713,0.5677499771118164,1.4705799855547064,0.5867499709129333,1.418610066868492,0.5805000066757202,-0.004017885225083617
4068,2015-03-25,0.5260000228881836,0.5597500205039978,0.5242499709129333,0.5597500205039978,542552000.0,-0.06071424884151455,1.1037067910446443,5.625016142972095,32.086609831018365,56.29523222289189,0.04406137642767427,0.038999278170710916,0.003280851307669752,-0.011105244761689614,36.15074659117062,0.03575003147125244,0.00882886243369585,-0.039837476611137346,-0.06603824331083852,-0.013636709911436173,-0.05293785996098799,-0.026737093261286704,0.06359499216079711,2.651592120271255,-55.78534954229237,0.013100383349850605,3,0.031249970197677612,0.031249970197677612,-0.0014375224709510803,-0.008000016212463379,0.042750000953674316,2,0.05608354893745093,-1.2727297357341412,0.5600000023841858,-8.2501043094713,0.5677499771118164,1.4705799855547064,0.5867499709129333,0.05608354893745093
4069,2015-03-26,0.5242499709129333,0.5264999866485596,0.5115000009536743,0.5152500271797179,311920000.0,-0.003327094865207436,1.2222241845186586,-0.26666501834057454,33.67766101506224,53.567005397719605,0.043749541865262476,0.040398761374402015,0.00619042090373656,-0.008540041371077778,36.05609453508871,0.014999985694885254,0.006258933572410141,-0.04005002677440639,-0.07192337446398411,-0.008176679084828664,-0.055986700619195306,-0.02411335292961747,0.06273124237060546,16.190435102474556,-40.024910867859816,0.015936673844788873,3,0.02662503719329834,0.02662503719329834,0.001312538981437683,-0.006249964237213135,0.04100000858306885,3,0.05054849351170576,1.1037067910446443,0.5260000228881836,-1.2727297357341412,0.5600000023841858,-8.2501043094713,0.5677499771118164,0.05054849351170576
4070,2015-03-27,0.534500002861023,0.5364999771118164,0.518750011920929,0.5272499918937683,318288000.0,0.019551802607141955,2.1555607360272964,0.8055618104030524,38.150304684072594,51.17194043314333,0.03165505336151464,0.030366748185145953,-0.002821556388112434,-0.01824634495252564,35.83417050216745,0.01774996519088745,0.0042187022408691766,-0.028949993848800704,-0.06308694460466757,0.005186956907066165,-0.04601846922673414,-0.01188151847086727,0.047952337682724,35.24905614530932,-18.741952737802983,0.01706847537793345,3,0.01637500524520874,0.01637500524520874,-0.008937492966651917,-0.016499996185302734,0.016250014305114746,4,0.0383536093204937,1.2222241845186586,0.5242499709129333,1.1037067910446443,0.5260000228881836,-1.2727297357341412,0.5600000023841858,0.0383536093204937
4071,2015-03-30,0.5367500185966492,0.5394999980926514,0.5299999713897705,0.5370000004768372,253252000.0,0.0042095710450562596,2.6190735694822886,-0.03448020717721051,34.35585095386871,47.676814753833874,0.02629104982358832,0.02729102456598964,-0.0036690138510822035,-0.020065757498509362,34.786697618624565,0.00950002670288086,0.003038879303597586,-0.025287479162216187,-0.061433112793902844,0.010858154469470471,-0.04336029597805957,-0.007214662346372802,0.04144518157169341,43.16242930225876,-6.39748643802173,0.018072816815843343,3,0.01412498950958252,0.01412498950958252,-0.011187508702278137,-0.018750011920928955,0.015749990940093994,0,0.03912429869460565,2.1555607360272964,0.534500002861023,1.2222241845186586,0.5242499709129333,1.1037067910446443,0.5260000228881836,0.03912429869460565
4072,2015-03-31,0.5232499837875366,0.5357499718666077,0.5227500200271606,0.5352500081062317,357276000.0,-0.025151437990461267,1.0,48.0035765379113,31.63842315252755,44.66478097183061,0.034306237342749735,0.040401241228458784,0.010815483962483441,-0.00631303653301396,33.81606914639804,0.013999998569488525,0.0009868282977609777,-0.03722501397132871,-0.07723747635554523,0.002787448412887805,-0.05723124516343703,-0.0172187827792204,0.050943504427925834,24.352286161474783,-23.526159732088285,0.020006231192108277,3,0.02762502431869507,0.02762502431869507,0.00331251323223114,-0.005249977111816406,0.03900003433227539,1,0.05781177986024777,2.6190735694822886,0.5367500185966492,2.1555607360272964,0.534500002861023,1.2222241845186586,0.5242499709129333,0.05781177986024777
4073,2015-04-01,0.5252500176429749,0.5270000100135803,0.5162500143051147,0.5252500176429749,330768000.0,0.0038223295124846235,5.142881471389646,-0.0,33.97686329886241,41.28927397228935,0.027956442201177656,0.03752942588111141,0.009795093954341083,-0.008046188813003119,33.21039930653819,0.010749995708465576,-0.001960957661746199,-0.03344998061656956,-0.07644924027485689,0.009549279041717762,-0.054949610445713226,-0.0119503507874259,0.04518186133678026,49.10720747953219,0.291242349197141,0.021499629829143645,4,0.025624990463256836,0.025624990463256836,0.0035624802112579346,-0.007250010967254639,-0.004500031471252441,2,0.05663967350840582,1.0,0.5232499837875366,2.6190735694822886,0.5367500185966492,2.1555607360272964,0.534500002861023,0.05663967350840582
4074,2015-04-02,0.5264999866485596,0.5297499895095825,0.5220000147819519,0.5282499790191649,192204000.0,0.0023797600449284584,2.2631380816142146,-100.0,34.23077981146609,38.24825108928964,0.0203846982901158,0.03450436895822384,0.009333827215193935,-0.009055224635763581,31.948414893799914,0.007749974727630615,-0.006461216276904214,-0.02995001077651982,-0.07479875802336622,0.014898736470326579,-0.05237438439994302,-0.00752563715309662,0.04039597964963071,44.08593329402415,-5.191876713016818,0.02242437362342318,4,0.017625004053115845,0.02437502145767212,0.009812518954277039,-0.008499979972839355,-0.010749995708465576,3,0.08024698625776105,5.142881471389646,0.5252500176429749,1.0,0.5232499837875366,2.6190735694822886,0.5367500185966492,0.08024698625776105
4075,2015-04-06,0.5417500138282776,0.5435000061988831,0.518750011920929,0.5242499709129333,515864000.0,0.028964914656108842,1.3571392078836972,-10.000068119891642,38.26717225120683,36.224690716251466,-0.0021454756509093897,0.018468539858315536,-0.00521611221905216,-0.02380154721120853,30.297964265257882,0.0247499942779541,-0.00955779588111949,-0.01359998285770414,-0.05877286048081931,0.03157289476541103,-0.03618642166926167,0.00898645595385339,0.021822194549241725,93.57800773876316,44.845854609799076,0.02258643881155757,4,-0.0010000169277191162,0.009124994277954102,-0.005250006914138794,-0.023750007152557373,-0.021000027656555176,0,0.043377877374957574,2.2631380816142146,0.5264999866485596,5.142881471389646,0.5252500176429749,1.0,0.5232499837875366,0.043377877374957574
4076,2015-04-07,0.5465000271797179,0.5525000095367432,0.5387499928474426,0.5417500138282776,413964000.0,0.008767906285547244,-1.5581294772560934,0.2714286687420322,37.247724964105956,34.84793221802119,-0.011428631476907425,0.012903366075151523,-0.009244765181977477,-0.028106932742460455,28.5318145833608,0.013750016689300537,-0.014306683306957169,-0.007912471890449635,-0.05299842818356282,0.03717348440266355,-0.030455450037006226,0.014630506256106957,0.01394784875237065,83.44832235511517,38.92722287367192,0.022542978146556567,4,-0.010875016450881847,0.004374980926513783,-0.00968751311302174,-0.02850002050399769,-0.022750020027160534,1,0.0077767424978043564,1.3571392078836972,0.5417500138282776,2.2631380816142146,0.5264999866485596,5.142881471389646,0.5252500176429749,0.0077767424978043564
4077,2015-04-08,0.5504999756813049,0.5525000095367432,0.5417500138282776,0.546999990940094,366432000.0,0.007319210068898352,1.8666454740522929,0.7368368217638078,41.87380505848319,35.935398354406175,-0.018906047506451307,0.007350701630736034,-0.012389464825682595,-0.03153867688252454,26.204654866236044,0.010749995708465576,-0.019435613799931084,-0.0026875227689743264,-0.04673769037916642,0.041362644841217766,-0.024712606574070373,0.01933756103612172,0.007011027752078736,94.48266450061989,49.25967967647466,0.022025083805096036,4,-0.01849997043609619,0.0003750324249267578,-0.010874956846237183,-0.029749959707260132,-0.018249988555908203,2,0.003633122513698517,-1.5581294772560934,0.5465000271797179,1.3571392078836972,0.5417500138282776,2.2631380816142146,0.5264999866485596,0.003633122513698517
4078,2015-04-09,0.5632500052452087,0.5649999976158142,0.5460000038146973,0.5462499856948853,379432000.0,0.023160817669654277,-1.1714299338217513,4.85716961852861,43.599260593144436,37.037798307526415,-0.028850423797554425,-0.006417497056079524,-0.02332056733272858,-0.04358869948305799,23.82620833892394,0.018999993801116943,-0.0226921138158529,0.010500007867813133,-0.03293293305270828,0.053932948788334545,-0.011216462592447574,0.03221647832807384,-0.051750004291534424,96.21623154188565,53.90535533496865,0.021716470460260727,4,-0.022624999284744263,-0.01237499713897705,-0.02362498641014099,-0.04249998927116394,-0.030749976634979248,3,-0.0017753876894530674,1.8666454740522929,0.5504999756813049,-1.5581294772560934,0.5465000271797179,1.3571392078836972,0.5417500138282776,-0.0017753876894530674
4079,2015-04-10,0.5690000057220459,0.5692499876022339,0.5617499947547913,0.5637500286102295,258728000.0,0.010208611492748876,1.6087199900485134,0.3088218278970454,43.38921736165406,37.619899716146584,-0.03082684941280689,-0.012638259239438177,-0.026889419017721128,-0.04855823258157543,23.10829783428642,0.007499992847442627,-0.024583407523796064,0.016137507557868913,-0.027459466130882793,0.05973448124662062,-0.005660979286506884,0.03793599440224471,-0.05643000483512883,99.50498613748732,60.04019405865992,0.02179848684437584,4,-0.026250004768371582,-0.01812499761581421,-0.02937498688697815,-0.0482499897480011,-0.037249982357025146,4,-0.08479792454324409,-1.1714299338217513,0.5632500052452087,1.8666454740522929,0.5504999756813049,-1.5581294772560934,0.5465000271797179,-0.08479792454324409
4080,2015-04-13,0.5637500286102295,0.5709999799728394,0.5612499713897705,0.5677499771118164,236724000.0,-0.009226673214448033,-1.166653421282683,-0.7618982742960945,48.34027153976739,39.173724225690876,-0.023458313573654466,-0.008098857425322903,-0.019853123723932886,-0.042646195603883164,22.38408749381266,0.009750008583068848,-0.02123138875089059,0.01107502877712252,-0.032288515047069866,0.054438572601314905,-0.010606743134973673,0.03275680068921871,-0.04891282825469978,77.51952168408602,32.33514928491785,0.021681771912096182,4,-0.02012503147125244,-0.012875020503997803,-0.02187502384185791,-0.04075002670288086,-0.0377500057220459,0,-0.08514418666809898,1.6087199900485134,0.5690000057220459,-1.1714299338217513,0.5632500052452087,1.8666454740522929,0.5504999756813049,-0.08514418666809898
4081,2015-04-14,0.5590000152587891,0.5637500286102295,0.5534999966621399,0.5615000128746033,220276000.0,-0.008425743876501968,1.9285683875307602,0.6250074506765214,49.5744740212801,41.16661876666338,-0.01700889244810777,-0.004795795305899242,-0.012867707186345223,-0.03721909625994024,20.9331675909182,0.0102500319480896,-0.017956495067500078,0.00708751380443573,-0.035201674274577655,0.049376701883449114,-0.014057080235071018,0.028232107843942478,-0.040793048126220754,58.97443212500484,8.666698060645516,0.0211445940395067,4,-0.015375018119812012,-0.008125007152557373,-0.01712501049041748,-0.03600001335144043,-0.03299999237060547,1,-0.06842581045254315,-1.166653421282683,0.5637500286102295,1.6087199900485134,0.5690000057220459,-1.1714299338217513,0.5632500052452087,-0.06842581045254315
4082,2015-04-15,0.565750002861023,0.5699999928474426,0.5577499866485596,0.5605000257492065,243560000.0,0.012075111660075688,-1.2790591940384572,-2.099992847435806,72.02211675756499,45.39386915096367,-0.019105398566899412,-0.013456464085518927,-0.01759626560287697,-0.043433486833726276,19.327556303233788,0.012250006198883057,-0.015585484619433543,0.014612501859664895,-0.02594559862418444,0.05517060234351423,-0.005666548382259773,0.03489155210158956,-0.04437545495803841,79.00007152564194,21.727923105681732,0.020279050241924685,4,-0.020875006914138794,-0.01487499475479126,-0.02381250262260437,-0.042750000953674316,-0.04350000619888306,2,-0.07423772955558061,1.9285683875307602,0.5590000152587891,-1.166653421282683,0.5637500286102295,1.6087199900485134,0.5690000057220459,-0.07423772955558061
4083,2015-04-16,0.562250018119812,0.5672500133514404,0.5582500100135803,0.5625,155284000.0,-0.006186451124191583,-1.1818194954194723,-0.0476158038147139,70.65218447624076,49.44069189149419,-0.01095729602596962,-0.01128317930387579,-0.012468758086137455,-0.03934895109345393,17.491193316943075,0.009000003337860107,-0.012799495651881099,0.011587515473365784,-0.028168738607184052,0.05134376955391562,-0.008290611566909134,0.0314656425136407,-0.037897944292636154,50.000170299147484,-11.953476097982978,0.01987812704027492,4,-0.017375022172927856,-0.011375010013580322,-0.017187505960464478,-0.036125004291534424,-0.04075002670288086,3,-0.05335710098282731,-1.2790591940384572,0.565750002861023,1.9285683875307602,0.5590000152587891,-1.166653421282683,0.5637500286102295,-0.05335710098282731
4084,2015-04-17,0.5550000071525574,0.5605000257492065,0.5502499938011169,0.5504999756813049,293636000.0,-0.012894638921487234,-3.1000166893164534,-18.00143061516452,61.516850358263916,52.023989458944975,0.0008499733420765931,-0.00636800735396803,-0.003682212433951504,-0.03168234205653686,15.357760787326718,0.012000024318695068,-0.008241813813914312,0.005612504482269243,-0.03167354076346063,0.042898549727999113,-0.013030518140595637,0.024255527105134123,-0.027849058956641692,22.891645864871155,-40.68680097718314,0.01864302262286493,4,-0.00012502074241638184,-0.004124999046325684,-0.003562517464160919,-0.027000010013580322,-0.03675001859664917,4,-0.04054050135560294,-1.1818194954194723,0.562250018119812,-1.2790591940384572,0.565750002861023,1.9285683875307602,0.5590000152587891,-0.04054050135560294
4085,2015-04-20,0.5522500276565552,0.5609999895095825,0.5512499809265137,0.5575000047683716,231624000.0,-0.004954917946958348,-1.6896313591370975,-1.166653421282683,58.659221969670234,54.403044681785445,0.005862519443309289,-0.006677562189400854,0.0003380639740511171,-0.02857143638491444,12.717492007787822,0.009750008583068848,-0.003991516219538194,0.004587522149085976,-0.028360319469211914,0.03753536376738387,-0.011886398660063024,0.021061442958234977,-0.022468137554024104,10.12675418741512,-53.71946732744186,0.016473920809148945,4,0.004124969244003296,-0.0013750195503234863,0.0012499615550041199,-0.024250030517578125,-0.00625002384185791,0,-0.03712087508356521,-3.1000166893164534,0.5550000071525574,-1.1818194954194723,0.562250018119812,-1.2790591940384572,0.565750002861023,-0.03712087508356521
4086,2015-04-21,0.5515000224113464,0.5590000152587891,0.5487499833106995,0.5590000152587891,230456000.0,-0.0013580900093230763,1.7333444595443022,1.4285762942779292,68.40393864486573,57.35083730249462,0.008265574490667116,-0.0075968789210442145,0.0024483776050595596,-0.027513095293208,11.261188892551614,0.0102500319480896,0.0004725729514987176,0.004650014638900801,-0.02698749886656271,0.03628752814436431,-0.01116874211383101,0.020468771391632612,-0.019245046916596897,12.941354665709254,-53.59138859401584,0.01581875675273176,4,0.006999969482421875,-0.0006250143051147461,0.0032499730587005615,-0.023500025272369385,0.001999974250793457,1,-0.046237531254610165,-1.6896313591370975,0.5522500276565552,-3.1000166893164534,0.5550000071525574,-1.1818194954194723,0.562250018119812,-0.046237531254610165
4087,2015-04-22,0.5577499866485596,0.5584999918937683,0.5462499856948853,0.5547500252723694,207420000.0,0.01133266361420282,4.444481237665073,-0.3999952316238705,70.06173134758892,60.291111830766226,0.003522616511184684,-0.014781928747893303,-0.002324488711484274,-0.033411257710796116,10.621600022322772,0.012250006198883057,0.00371890324253088,0.011012479662895203,-0.020443629413287145,0.04246858873907755,-0.004715574875196027,0.026740534200986432,-0.023170310885124668,54.76183718303144,-13.397821402357827,0.015728054538091184,4,0.0008749961853027344,-0.006874978542327881,-0.0029999911785125732,-0.02974998950958252,-0.004499971866607666,2,-0.05692508206258684,1.7333444595443022,0.5515000224113464,-1.6896313591370975,0.5522500276565552,-3.1000166893164534,0.5550000071525574,-0.05692508206258684
4088,2015-04-23,0.5554999709129333,0.5607500076293945,0.5412499904632568,0.5475000143051147,259380000.0,-0.004034093750761469,1.108106540713128,2.6666865351373903,67.68292638604495,62.99041283347633,0.005093293612105976,-0.010760215986503008,0.0009475443793129923,-0.03095866521966517,10.25521262232024,0.019500017166137695,0.006915160172915824,0.007287466526031516,-0.022811624113215023,0.037386557165278056,-0.007762078793591698,0.02233701184565473,-0.01873507689693421,72.15180322921381,0.9078615205412888,0.015049545319623261,4,0.0006250143051147461,-0.00462496280670166,0.000687524676322937,-0.0274999737739563,0.0040000081062316895,3,-0.05985594237952696,4.444481237665073,0.5577499866485596,1.7333444595443022,0.5515000224113464,-1.6896313591370975,0.5522500276565552,-0.05985594237952696
4089,2015-04-24,0.5507500171661377,0.5554999709129333,0.5444999933242798,0.5552499890327454,240960000.0,-0.008550772269149465,3.400047684329737,-0.5624995343361869,56.293718827345494,63.87412919876278,0.007802790563363526,-0.004135163845475853,0.006798224619575355,-0.026051657308458487,9.22362005680267,0.010999977588653564,0.009028715526360642,0.001212510466575667,-0.026698667487646044,0.029123688420797378,-0.012743078510535133,0.015168099443686467,-0.01193101799272811,48.1014033499321,-19.478137168600256,0.013955588977110843,4,0.004874974489212036,0.00012499094009399414,0.007312461733818054,-0.02187502384185791,-0.0022500157356262207,4,-0.05310944137543816,1.108106540713128,0.5554999709129333,4.444481237665073,0.5577499866485596,1.7333444595443022,0.5515000224113464,-0.05310944137543816
4090,2015-04-27,0.5550000071525574,0.5647500157356262,0.5477499961853027,0.5525000095367432,248456000.0,0.007716731464281867,-1.8333308498115006,-0.5555584990132059,55.98591312815871,64.5865113217493,0.0024374010683225755,-0.007136490808700047,0.0025201789852404843,-0.029962606315757645,8.86656088784126,0.017000019550323486,0.010110098925037114,0.004437500238418601,-0.02264176233013948,0.031516762806976684,-0.00910213104586044,0.017977131522697642,-0.014250149131182055,58.510646392654685,-6.769892537818002,0.013539631284279048,4,0.0006249845027923584,-0.004124999046325684,0.005312472581863403,-0.026125013828277588,-0.012499988079071045,0,-0.06621624887033095,3.400047684329737,0.5507500171661377,1.108106540713128,0.5554999709129333,4.444481237665073,0.5577499866485596,-0.06621624887033095
4091,2015-04-28,0.5577499866485596,0.5597500205039978,0.5487499833106995,0.5540000200271606,234484000.0,0.004954917946958348,1.8387067003014828,1.4999880790596762,55.197148543550774,62.717070409081046,-0.000568305589175977,-0.008677435814741452,-0.0002345384994837385,-0.03236608727033552,8.68670543729652,0.01100003719329834,0.010840038885861603,0.006137481331825234,-0.02030783778228229,0.03258280044593276,-0.007085178225228583,0.01936014088887905,-0.015185121310096417,70.21267421658021,8.2696762914916,0.013222659557053786,4,-0.0034999847412109375,-0.013624995946884155,0.013062521815299988,-0.025874972343444824,-0.0054999589920043945,1,-0.021066755921351543,-1.8333308498115006,0.5550000071525574,3.400047684329737,0.5507500171661377,1.108106540713128,0.5554999709129333,-0.021066755921351543
4092,2015-04-29,0.5534999966621399,0.559249997138977,0.5512499809265137,0.5537499785423279,195156000.0,-0.00761988361838839,-2.3684184108818953,-0.06666242807642178,42.04079011134661,59.53802659075947,0.001968266842489075,-0.0021555067175185183,0.003904814440222726,-0.028002359119281617,8.114768661559884,0.008000016212463379,0.010964846923499305,0.00037499070167545945,-0.02245302819299011,0.02320300959634103,-0.01103901874565727,0.011789000149008189,-0.009229024445614131,52.12762989359948,-5.253659908567833,0.011414009447332783,4,-0.0004999935626983643,-0.012250006198883057,0.017562508583068848,-0.021624982357025146,0.003000020980834961,2,0.0,1.8387067003014828,0.5577499866485596,-1.8333308498115006,0.5550000071525574,3.400047684329737,0.5507500171661377,0.0
4093,2015-04-30,0.5550000071525574,0.5577499866485596,0.5494999885559082,0.5507500171661377,218844000.0,0.002710046069490879,-1.4444267839324663,-17.001192179303768,37.71926980996529,56.893850974281854,-0.000746848215298912,-0.0013833715378519518,0.002518862731422322,-0.029302910095312606,7.131971275651959,0.008249998092651367,0.011269139591213673,0.0003875017166137251,-0.01829297040404776,0.01906797383727521,-0.008952734343717017,0.009727737776944467,-0.0091252944706528,51.85186275346663,-0.1927570657353428,0.009340236060330765,4,-0.0020000040531158447,-0.013750016689300537,0.01637500524520874,-0.023124992847442627,-0.011250019073486328,3,-0.003153139365860258,-2.3684184108818953,0.5534999966621399,1.8387067003014828,0.5577499866485596,-1.8333308498115006,0.5550000071525574,-0.003153139365860258
4094,2015-05-01,0.5687500238418579,0.5705000162124634,0.5569999814033508,0.559499979019165,256968000.0,0.02477480452630143,1.1176476088074423,2.1764862628500903,53.81679597708993,56.35580364177294,-0.01379164958529333,-0.012443829938029283,-0.011003324355847277,-0.042819388422747906,6.62468948938727,0.015500009059906006,0.008807269396117978,0.012025016546249434,-0.0023230081889287213,0.02637304128142759,0.004851004178660356,0.01919902891383851,-0.021367795122497202,92.30773261510892,41.68917472035011,0.0071740123675891,5,-0.012875020503997803,-0.027500033378601074,-0.011500030755996704,-0.036875009536743164,-0.022249996662140004,4,-0.01626381439109159,-1.4444267839324663,0.5550000071525574,-2.3684184108818953,0.5534999966621399,1.8387067003014828,0.5577499866485596,-0.01626381439109159
4095,2015-05-04,0.5652499794960022,0.5720000267028809,0.5634999871253967,0.5682500004768372,200720000.0,-0.006153923866610511,-1.6153944907016835,-0.324325020942071,54.86379048829474,54.85134273548728,-0.009223596015661695,-0.007476270032345633,-0.007440375821926137,-0.038996008366940726,7.04333825136317,0.00850003957748413,0.006506838772936008,0.007349973917007424,-0.0056169874842068035,0.02031693531822165,0.0008664932164003103,0.013833454617614538,-0.01645068570143282,70.96759307920865,20.52173741943234,0.006483480700607101,5,-0.00862497091293335,-0.021124958992004395,-0.014374971389770508,-0.03337496519088745,-0.028499960899353027,0,-0.02963286806383547,1.1176476088074423,0.5687500238418579,-1.4444267839324663,0.5550000071525574,-2.3684184108818953,0.5534999966621399,-0.02963286806383547
4096,2015-05-05,0.5507500171661377,0.5640000104904175,0.5482500195503235,0.5632500052452087,292928000.0,-0.025652300496840752,1.2499989356312344,4.166633553206707,39.583329883986025,51.464853683975825,0.005765046116763317,0.007756074130321977,0.00710036655295565,-0.02422580194427204,7.295929692026036,0.01699995994567871,0.005399611115669001,-0.007362487912178084,-0.019665115992248294,0.004940140167892126,-0.01351380195221319,-0.0012111738721429788,0.021250009536743164,10.526302580692116,-34.807805786036624,0.006151314040035096,5,0.005874991416931152,-0.006624996662139893,0.00012499094009399414,-0.01887500286102295,-0.008249998092651367,1,-0.014979569379046764,-1.6153944907016835,0.5652499794960022,1.1176476088074423,0.5687500238418579,-1.4444267839324663,0.5550000071525574,-0.014979569379046764
4097,2015-05-06,0.5525000095367432,0.5590000152587891,0.5452499985694885,0.5537499785423279,316484000.0,0.0031774712956160744,1.340419919546702,0.09999761581193524,43.06048372727597,48.729026721890385,0.0035671525943485882,0.006496690623269741,0.005291438959732164,-0.025509008304870018,7.620610991623032,0.013750016689300537,0.004820341767577285,-0.005712497234344527,-0.017784946247446087,0.006359951778757034,-0.011748721740895252,0.0003237272722061979,0.019500017166137695,27.102816232945848,-16.912332413033134,0.006036224506550763,5,0.005750000476837158,-0.008374989032745361,-0.0016250014305114746,-0.020624995231628418,-0.0247499942779541,2,-0.00045245588393305614,1.2499989356312344,0.5507500171661377,-1.6153944907016835,0.5652499794960022,1.1176476088074423,0.5687500238418579,-0.00045245588393305614
4098,2015-05-07,0.562250018119812,0.5640000104904175,0.5485000014305115,0.5502499938011169,534564000.0,0.0176470740538881,1.0,-9.60025749845024,54.98283138378801,48.58337256149512,-0.00572691478945031,-0.0035121452019291066,-0.00426841316913662,-0.03472680465204081,7.25224323779714,0.015500009059906006,0.0037416515981644194,0.004087510704994246,-0.007905111833163447,0.01608013324315194,-0.0019088005640846006,0.010083821974073093,0.008680007457733119,63.55140811647293,16.167632486500068,0.005996311269078835,5,-0.0036250054836273193,-0.01812499761581421,-0.011375010013580322,-0.030375003814697266,-0.03549998998641968,3,-0.010226767970707096,1.340419919546702,0.5525000095367432,1.2499989356312344,0.5507500171661377,-1.6153944907016835,0.5652499794960022,-0.010226767970707096
4099,2015-05-08,0.5207499861717224,0.5460000038146973,0.5122500061988831,0.5252500176429749,1146552000.0,-0.07381063692424139,-2.139535915278201,-0.3750018626413745,35.874416448962634,46.34876181936222,0.03472141777861282,0.03603532562552125,0.0368951046304119,0.007321004442162993,7.26810342073937,0.050000011920928955,0.0008276669984628171,-0.035000020265579246,-0.054729780766452185,-0.015270259764706307,-0.04486490051601566,-0.02513514001514283,0.049152838325500436,14.225903022528055,-36.30623837368489,0.009864880250436444,5,0.021375030279159546,0.021375030279159546,0.030125021934509277,0.011125028133392334,0.012499988079071045,4,0.04416707156620858,1.0,0.562250018119812,1.340419919546702,0.5525000095367432,1.2499989356312344,0.5507500171661377,0.04416707156620858
4100,2015-05-11,0.515749990940094,0.5210000276565552,0.5095000267028809,0.5134999752044678,544144000.0,-0.009601527344024974,-1.2439217282586572,-0.5,34.55721584665406,44.05543596415148,0.03751320341739406,0.03926819909982471,0.041606379371235014,0.012869214123916839,7.235913847924704,0.011500000953674316,-0.0020355274853585126,-0.03760001361370091,-0.06383699871387227,-0.01136302851352955,-0.05071850616378659,-0.02448152106361523,0.050693664459228516,11.46782769987248,-42.00916551204582,0.013118492550085657,5,0.025000035762786865,0.025000035762786865,0.03175000846385956,0.016125023365020752,0.023750007152557373,0,0.05962198115325923,-2.139535915278201,0.5207499861717224,1.0,0.562250018119812,1.340419919546702,0.5525000095367432,0.05962198115325923
4101,2015-05-12,0.5207499861717224,0.5249999761581421,0.5117499828338623,0.5120000243186951,388800000.0,0.009694610410975635,-1.8648495392744378,3.8888447376089434,33.842792600277676,43.14454735181048,0.029852078633721968,0.032944775329303067,0.035934600103683434,0.008539893267047516,7.629567112017951,0.013249993324279785,-0.003350922991212979,-0.030687516927719094,-0.06052034035650844,-0.0008546934989297483,-0.04560392864211382,-0.015771105213324366,0.04113817893188476,20.642133606311752,-31.32267500770579,0.01491641171439468,5,0.020000040531158447,0.020000040531158447,0.02506251633167267,0.011125028133392334,0.027750015258789062,1,0.030724979068267544,-1.2439217282586572,0.515749990940094,-2.139535915278201,0.5207499861717224,1.0,0.562250018119812,0.030724979068267544
4102,2015-05-13,0.5237500071525574,0.5285000205039978,0.518750011920929,0.5245000123977661,308524000.0,0.005760962190108687,1.2285679252866124,-0.08571525885558583,36.22561122563709,42.97858528688512,0.024795768580010313,0.028076377874340253,0.032622303478611725,0.005919449283297018,7.598296254549005,0.009750008583068848,-0.005019722568373353,-0.025587496161460832,-0.057046867556262204,0.00587187523334054,-0.041317181858861574,-0.00985781046406009,0.03394710687899172,26.146760896716604,-22.303494982838796,0.015729685697400703,5,0.017000019550323486,0.017000019550323486,0.0195000022649765,0.008125007152557373,0.023000001907348633,2,0.035799544944860484,-1.8648495392744378,0.5207499861717224,-1.2439217282586572,0.515749990940094,-2.139535915278201,0.5207499861717224,0.035799544944860484
4103,2015-05-14,0.5322499871253967,0.5350000262260437,0.5239999890327454,0.5252500176429749,293052000.0,0.016229078485460402,-1.3157907945590523,-9.333227370261463,42.226879286587604,41.690816765718196,0.014225265331994974,0.01814387922193572,0.023700892148664332,-0.0021796080209561808,7.39493907277688,0.011250019073486328,-0.006778401947934443,-0.015587514638900735,-0.047314266785927206,0.016139237508125737,-0.031450890712413915,0.0002758614346124455,0.021591359919858943,62.328697776500405,13.262833140725753,0.015863376073513232,5,0.00850003957748413,0.00850003957748413,0.009187519550323486,-0.0003749728202819824,0.012250006198883057,3,-0.008454620902691556,1.2285679252866124,0.5237500071525574,-1.8648495392744378,0.5207499861717224,-1.2439217282586572,0.515749990940094,-0.008454620902691556
4104,2015-05-15,0.5325000286102295,0.5370000004768372,0.5292500257492065,0.534500002861023,215824000.0,0.00046978204017111835,1.2142881471389646,-0.2857118528610354,40.217406515353886,40.063440768724774,0.009266921492320002,0.0169930080134848,0.022677078295509023,-0.0021030382795249603,7.69579226103798,0.007749974727630615,-0.007296909894845438,-0.014212474226951599,-0.04646121620531718,0.01803626775141398,-0.030336845216134445,0.0019118967622312466,0.01779401280763615,83.63645033411144,34.28785995441789,0.016124370989182797,5,0.004249989986419678,0.008249998092651367,0.013249978423118591,-0.0006250143051147461,-0.0020000338554382324,4,-0.010798122381033615,-1.3157907945590523,0.5322499871253967,1.2285679252866124,0.5237500071525574,-1.8648495392744378,0.5207499861717224,-0.010798122381033615
4105,2015-05-18,0.5317500233650208,0.5350000262260437,0.5287500023841858,0.53125,324972000.0,-0.001408460478708684,-1.2727282579246817,-0.25001490135304283,38.49560112816201,39.94258201807766,0.005325229934376674,0.017000060586921606,0.02287848560967276,-0.0011711716220856871,7.992047627442143,0.00625002384185791,-0.007792888626695138,-0.013937479257583596,-0.046743481783344865,0.018868523268177673,-0.03034048052046423,0.0024655220052970384,0.015280496875646143,79.20802596636176,31.156118152366,0.01640300126288063,5,0.004999995231628418,0.009000003337860107,0.015062481164932251,0.00012499094009399414,-0.0065000057220458984,0,0.0028207819837613446,1.2142881471389646,0.5325000286102295,-1.3157907945590523,0.5322499871253967,1.2285679252866124,0.5237500071525574,0.0028207819837613446
4106,2015-05-19,0.5260000228881836,0.5317500233650208,0.5249999761581421,0.5299999713897705,253808000.0,-0.010813352560757772,-1.25,-7.999523185123376,37.99128888028223,39.37933814618946,0.008040815351916364,0.021862621043829744,0.027953406448316676,0.004780993866724037,8.566274663857708,0.006750047206878662,-0.010866149643806389,-0.018412479758262656,-0.05223371111991004,0.01540875160338473,-0.035323095439086294,-0.001501864077439019,0.01802805786946038,39.726112402999505,-7.487610856458019,0.01691061568082369,5,0.010749995708465576,0.014750003814697266,0.021249979734420776,0.005874991416931152,0.0032500028610229492,1,0.025665350982955415,-1.2727282579246817,0.5317500233650208,1.2142881471389646,0.5325000286102295,-1.3157907945590523,0.5322499871253967,0.025665350982955415
4107,2015-05-20,0.5260000228881836,0.5325000286102295,0.5254999995231628,0.5262500047683716,196824000.0,0.0,-10.199790196452414,0.062496274661739286,37.1681593309938,37.39993014032344,0.004343216484338441,0.020408382094962763,0.026950088122972615,0.005017146135846806,9.331669225858471,0.00700002908706665,-0.014102036194277745,-0.016824981570243813,-0.0509890977181261,0.01733913457763847,-0.033907039644184955,0.0002570765036973288,0.015265813545079276,15.38486226754209,-29.9515858251847,0.017082058073941142,5,0.0017499923706054688,0.014750003814697266,0.021249979734420776,0.005874991416931152,-0.007500052452087402,2,0.04277562274386226,-1.25,0.5260000228881836,-1.2727282579246817,0.5317500233650208,1.2142881471389646,0.5325000286102295,0.04277562274386226
4108,2015-05-21,0.5222499966621399,0.5285000205039978,0.5217499732971191,0.5262500047683716,239692000.0,-0.007129327115715456,-1.699989271281605,16.001192179303768,27.427194157593362,36.461349885726854,0.0020367261448609453,0.022703713249730972,0.029729246659024877,0.008975931928494107,10.027296802833598,0.006750047206878662,-0.015297244339341542,-0.018912509083747864,-0.05370977329744275,0.015884755129947026,-0.03631114119059531,-0.001513876976900419,0.016474574992692448,3.278835894048536,-34.62414339807888,0.017398632106847417,5,0.0010000169277191162,0.018500030040740967,0.02562500536441803,0.009625017642974854,-0.01924997568130482,3,0.04691242231565962,-10.199790196452414,0.5260000228881836,-1.25,0.5260000228881836,-1.2727282579246817,0.5317500233650208,0.04691242231565962
4109,2015-05-22,0.5214999914169312,0.5254999995231628,0.5202500224113464,0.5235000252723694,212592000.0,-0.0014361038774576285,-1.3333377485198088,0.5000074505654979,28.17957128681141,35.752722712411,0.0032456193208899586,0.02229299669796747,0.02964890216859173,0.009944430310038666,10.794505730060758,0.005249977111816406,-0.017185920014759493,-0.01820001304149632,-0.053751166635291225,0.017351140552298583,-0.03597558983839377,-0.0004244362445988692,0.014886616641745065,8.47436394788737,-24.203271077035183,0.017775576796897452,5,0.002875000238418579,0.019250035285949707,0.02637501060962677,0.010375022888183594,-0.018750011920928955,4,0.04410355184255499,-1.699989271281605,0.5222499966621399,-10.199790196452414,0.5260000228881836,-1.25,0.5260000228881836,0.04410355184255499
4110,2015-05-26,0.5182499885559082,0.5224999785423279,0.5142499804496765,0.5189999938011169,259732000.0,-0.006232028599257644,1.1290387085361822,0.37499627477276115,31.741578677367798,35.51925449875435,0.007696957680991212,0.023872573456953816,0.03198949135407192,0.013472090054398644,11.598958188097386,0.008249998092651367,-0.02127432351977454,-0.01961251497268679,-0.05562986864157338,0.016404838696199797,-0.03762119180713008,-0.0016038381382434963,0.015985692994304412,21.91779479726309,-13.001609398799566,0.018008676834443287,5,0.007375001907348633,0.022500038146972656,0.03462500870227814,0.022625014185905457,-0.008249998092651367,1,0.023637253197086316,-1.3333377485198088,0.5214999914169312,-1.699989271281605,0.5222499966621399,-10.199790196452414,0.5260000228881836,0.023637253197086316
4111,2015-05-27,0.5460000038146973,0.5485000014305115,0.5199999809265137,0.5217499732971191,432332000.0,0.0535456167324071,-1.0540544023644236,-32.33314789795756,47.17391371952262,36.73573255363052,-0.01798610902370157,-0.005062407998235652,0.003416164313847725,-0.013708348011635563,11.890182056108173,0.03025001287460327,-0.01932489945045568,0.008724999427795366,-0.02629601743937504,0.04374601629496577,-0.008785509005789893,0.026235507861380625,-0.036499977111816406,92.70074135950715,54.446547989657894,0.01751050843358521,5,-0.014625012874603271,-0.005249977111816406,0.007624998688697815,-0.0010000020265579224,-0.03549998998641968,2,-0.03800363741163015,1.1290387085361822,0.5182499885559082,-1.3333377485198088,0.5214999914169312,-1.699989271281605,0.5222499966621399,-0.03800363741163015
4112,2015-05-28,0.5534999966621399,0.5552499890327454,0.5450000166893005,0.5460000038146973,327656000.0,0.013736250540371753,-1.157896387946017,0.30927766635205284,46.11972829824813,37.16827133270391,-0.023269286946854706,-0.013241288597314993,-0.005062631033692089,-0.02062130299994347,12.344880531468712,0.010249972343444824,-0.016350073240689156,0.016224992275237993,-0.018796024591932414,0.0512460091424084,-0.0012855161583472663,0.03373550070882325,-0.04321997046470638,95.73172681888623,58.170937657588325,0.01751050843358521,5,-0.018750011920928955,-0.012749969959259033,0.0011875033378601074,-0.006499975919723511,-0.049250006675720215,3,-0.043812052500762144,-1.0540544023644236,0.5460000038146973,1.1290387085361822,0.5182499885559082,-1.3333377485198088,0.5214999914169312,-0.043812052500762144
4113,2015-05-29,0.5532500147819519,0.5569999814033508,0.5525000095367432,0.5534999966621399,335168000.0,-0.00045163844931439545,-4.142847411444142,-0.03333094914526858,72.72727272727273,40.78047868958379,-0.02204550536081662,-0.013838648631844808,-0.005508276140804957,-0.01964405624854737,13.014323264594859,0.004499971866607666,-0.01343293163013115,0.016062510013580278,-0.01878033208714125,0.050905352114301805,-0.0013589110367805413,0.0334839310639411,-0.04117119007110592,91.22814844972157,48.620641811865156,0.017421421050360784,5,-0.017625033855438232,-0.012499988079071045,0.0014999806880950928,-0.0062499940395355225,-0.0585000216960907,4,-0.06281074273364728,-1.157896387946017,0.5534999966621399,-1.0540544023644236,0.5460000038146973,1.1290387085361822,0.5182499885559082,-0.06281074273364728
4114,2015-06-01,0.559499979019165,0.5649999976158142,0.5532500147819519,0.5567499995231628,372660000.0,0.011296817117440794,-1.4102655018737353,-11.00071530758226,80.06870712461584,45.39971268918977,-0.026890589894574712,-0.021942118625247198,-0.01267766705775819,-0.02488352203837574,12.936179563775358,0.011749982833862305,-0.010683248917032317,0.022774976491928056,-0.010514781842500653,0.056064734826356766,0.006130097324713701,0.03941985565914241,-0.044725884906768765,89.16252859847506,40.855636439849405,0.016644879167214376,6,-0.019874989986419678,-0.01874995231628418,-0.0059999823570251465,-0.012499958276748657,-0.06824997067451471,0,-0.1009829493423352,-4.142847411444142,0.5532500147819519,-1.157896387946017,0.5534999966621399,-1.0540544023644236,0.5460000038146973,-0.1009829493423352
4115,2015-06-02,0.5485000014305115,0.5590000152587891,0.5479999780654907,0.5559999942779541,224304000.0,-0.019660371762546203,-1.5882319942218825,-2.7272904610182716,67.61905410662682,48.69168660322806,-0.014823623913350015,-0.012923966791437147,-0.0029453792898441744,-0.012906792638704645,12.611426244626884,0.011500000953674316,-0.009494597882282796,0.01261249780654905,-0.018422071194641898,0.04364706680774,-0.0029047866940464795,0.02812978230714458,-0.0297078350378418,63.333355409119505,11.050886501464198,0.015517284500595497,6,-0.008875012397766113,-0.007749974727630615,0.004749998450279236,0.0004999935626983643,-0.0632500052452088,1,-0.08340933785814264,-1.4102655018737353,0.559499979019165,-4.142847411444142,0.5532500147819519,-1.157896387946017,0.5534999966621399,-0.08340933785814264
4116,2015-06-03,0.5425000190734863,0.5542500019073486,0.5414999723434448,0.550000011920929,250788000.0,-0.010938892144716328,-1.684192364400665,1.0,61.46790061077463,51.39165785653704,-0.006969943812719537,-0.00798303846661963,0.002303576210337055,-0.006242440205801003,13.390628844591628,0.012750029563903809,-0.00813391314383305,0.00702501535415645,-0.023390922903790634,0.037440953612103534,-0.008182953774817037,0.022232984483129936,-0.020011226182965136,4.255513423712478,-49.21243569402561,0.015207969128973526,6,-0.002875030040740967,-0.0017499923706054688,0.010749980807304382,0.008374989032745361,-0.04875001311302185,2,-0.05990788473286135,-1.5882319942218825,0.5485000014305115,-1.4102655018737353,0.559499979019165,-4.142847411444142,0.5532500147819519,-0.05990788473286135
4117,2015-06-04,0.5522500276565552,0.5540000200271606,0.5392500162124634,0.5392500162124634,323712000.0,0.01797236541985847,-1.269229358471188,-1.733336512250753,62.048216564488996,55.238438123969885,-0.014086112101373782,-0.018712115184432276,-0.007849804751062672,-0.015296572434660316,13.988312234455197,0.014750003814697266,-0.006152010710438582,0.016787523031234763,-0.01359914875615087,0.047174194818620396,0.0015941871375418915,0.031980858924927635,-0.02636033838801055,50.485517796918145,-1.7847051754179404,0.015193335893692839,6,-0.012625038623809814,-0.011500000953674316,-0.003062531352043152,-0.0013750195503234863,-0.05525001883506775,3,-0.07559984017645349,-1.684192364400665,0.5425000190734863,-1.5882319942218825,0.5485000014305115,-1.4102655018737353,0.559499979019165,-0.07559984017645349
4118,2015-06-05,0.5565000176429749,0.5590000152587891,0.5447499752044678,0.5504999756813049,313320000.0,0.007695771432469245,1.5909076131129776,0.4615412830576239,63.79310462950212,59.195497384268855,-0.014490662729306991,-0.02468034195986446,-0.011366009869119509,-0.018719113323900083,14.744284540667667,0.014250040054321289,-0.0033564235732287395,0.021325013041496255,-0.008087711041687706,0.050737737124680216,0.00661865099990433,0.03603137508308818,-0.027481503706648702,66.99034519794543,17.915767813654924,0.014706362041591968,6,-0.016875028610229492,-0.015749990940093994,-0.009375020861625671,-0.005625009536743164,-0.05925002694129944,4,-0.0938904330638789,-1.269229358471188,0.5522500276565552,-1.684192364400665,0.5425000190734863,-1.5882319942218825,0.5485000014305115,-0.0938904330638789
4119,2015-06-08,0.543749988079071,0.5584999918937683,0.5375000238418579,0.5547500252723694,342812000.0,-0.02291110361129156,1.2702704444258293,-1.8333267106413416,56.060589640589924,61.897609713515756,0.0019527990399414996,-0.010665696930122648,0.0020411951975622955,-0.005195399590777305,13.555879300359027,0.0209999680519104,-0.00055178496279229,0.007424983382225081,-0.02140578886960187,0.036255755634052034,-0.006990402743688451,0.021840369508138613,-0.011852955448385827,29.069612708269798,-15.524358145233048,0.0144153861259135,6,-0.0012499988079071045,-0.0029999613761901855,0.003375008702278137,0.0071250200271606445,-0.04999998211860657,0,-0.09011493529648473,1.5909076131129776,0.5565000176429749,-1.269229358471188,0.5522500276565552,-1.684192364400665,0.5425000190734863,-0.09011493529648473
4120,2015-06-09,0.5465000271797179,0.5504999756813049,0.5432500243186951,0.5442500114440918,256888000.0,0.005057543284482824,-2.4117498562472828,-0.20454619344350114,60.67708381839705,63.397961946724024,0.004058209647964883,-0.011588025868725205,-0.00033660289164616497,-0.007179842946661075,12.17660224888325,0.007249951362609863,0.003952230138946189,0.008637520670890741,-0.018820333889465135,0.03609537523124662,-0.005091406609287197,0.02236644795106868,-0.011954757350222334,41.860497352443275,-3.2108718327175865,0.013728927280177952,6,0.004749983549118153,-0.005750000476837047,0.002062469720840565,0.004374980926513783,-0.04175001382827748,1,-0.10109792513678773,1.2702704444258293,0.543749988079071,1.5909076131129776,0.5565000176429749,-1.269229358471188,0.5522500276565552,-0.10109792513678773
4121,2015-06-10,0.5367500185966492,0.5435000061988831,0.5337499976158142,0.5400000214576721,529460000.0,-0.017840819941738806,-1.1080997486951478,-1.4444356141885266,55.08273911884346,64.3938520379013,0.01381043691411088,-0.0006091038787865433,0.009607489724800522,0.0033427228130059605,11.258059183054618,0.012750029563903698,0.008430086357345656,-0.0019124895334243774,-0.02817747389307723,0.024352494826228477,-0.015044981713250749,0.011220002646401994,0.02824997901916504,11.881262909412806,-35.41907958995226,0.013132492179826406,6,0.012624979019165039,0.0004999935626983643,0.013624995946884155,0.01412498950958252,-0.0350000262260437,2,-0.09594787261674442,-2.4117498562472828,0.5465000271797179,1.2702704444258293,0.543749988079071,1.5909076131129776,0.5565000176429749,-0.09594787261674442
4122,2015-06-11,0.5425000190734863,0.5462499856948853,0.5367500185966492,0.5367500185966492,283052000.0,0.010712622780844505,-2.3043361079725093,-1.769229358471188,59.39676226458933,62.91268420871424,0.00708059898028135,-0.0051462266580111216,0.004557603438595015,-0.0017371457537247448,10.485619203324966,0.009499967098236084,0.012940105304084848,0.002900010347366311,-0.02244622501597271,0.02824624571070533,-0.009773107334303255,0.015573128029035876,0.021874978542327894,34.653526113897904,-17.46278809626655,0.012673117681669515,6,0.006874978542327881,-0.005250006914138794,0.007874995470046997,0.008374989032745361,-0.050000011920928955,3,-0.08986177216413749,-1.1080997486951478,0.5367500185966492,-2.4117498562472828,0.5465000271797179,1.2702704444258293,0.543749988079071,-0.08986177216413749
4123,2015-06-12,0.5277500152587891,0.5422499775886536,0.5264999866485596,0.5389999747276306,323728000.0,-0.027188946167943318,-1.2909049924789866,-1.9565145279830827,52.56674496457012,59.856910635375826,0.019928755229167594,0.009749212197105894,0.019786283015249317,0.013580071839384034,10.39356910693521,0.016000032424926758,0.013591957209124761,-0.011624994874000594,-0.03732339688862574,0.01407340714062455,-0.024474195881313165,0.001224206133311978,0.036012482357025144,3.906338766668343,-51.51084171134214,0.012849201007312573,6,0.014999985694885254,0.009499996900558472,0.0234375,0.023124992847442627,-0.033000022172927856,4,-0.058266235051121607,-2.3043361079725093,0.5425000190734863,-1.1080997486951478,0.5367500185966492,-2.4117498562472828,0.5465000271797179,-0.058266235051121607
4124,2015-06-15,0.5267500281333923,0.5292500257492065,0.5210000276565552,0.5249999761581421,306548000.0,-0.0018948121202921886,1.4444267839324663,-0.15556073602729636,53.55650246873,58.29440489783174,0.017650785814034564,0.010852763317701575,0.021222898819930336,0.015035446779370298,10.55974591903558,0.008249998092651367,0.013755040578151911,-0.012337481975555398,-0.03848447149040357,0.013809507539292776,-0.02541097673297954,0.0007360127818687445,0.03552196904373173,19.491561381779533,-38.50397125704055,0.013073494757424108,6,0.013249993324279785,0.0104999840259552,0.024624988436698914,0.024124979972839355,-0.041500031948089655,0,-0.05600386493808873,-1.2909049924789866,0.5277500152587891,-2.3043361079725093,0.5425000190734863,-1.1080997486951478,0.5367500185966492,-0.05600386493808873
4125,2015-06-16,0.5332499742507935,0.5339999794960022,0.5205000042915344,0.5257499814033508,256892000.0,0.012339716697186587,1.9999933772641478,4.285582916113212,43.511429542090305,56.29924144575571,0.009789614904849309,0.004712567222095343,0.014752484488125495,0.008893595639234197,10.567859790744413,0.013499975204467773,0.011414872820568078,-0.00591253340244291,-0.031979389384787726,0.020154322579901907,-0.018945961393615374,0.007120894588729554,0.026545704755096433,49.51448220308185,-3.922076853285155,0.013033427991172424,6,0.006500035524368286,0.004000037908554077,0.008875042200088501,0.017625033855438232,-0.04199996590614313,1,-0.07407401818598436,1.4444267839324663,0.5267500281333923,-1.2909049924789866,0.5277500152587891,-2.3043361079725093,0.5425000190734863,-0.07407401818598436
4126,2015-06-17,0.5394999980926514,0.5425000190734863,0.5317500233650208,0.5329999923706055,233544000.0,0.011720626617261587,-1.3889028703127277,0.8666682561253765,42.78350167046722,54.158717568642174,0.003429985096339294,-0.0004998427057405497,0.00845209658076751,0.0030176949187291635,10.11351803457093,0.010749995708465576,0.007845275498895687,-0.00033750832080836624,-0.025657710726671112,0.02498269408505438,-0.01299760952373974,0.012322592882123007,0.01715202693609008,73.78643698222044,24.63829450690789,0.012660101202931373,6,0.000250011682510376,-0.0011250078678131104,0.0012500286102294922,0.010375022888183594,-0.05399999022483826,2,-0.06441146406685094,1.9999933772641478,0.5332499742507935,1.4444267839324663,0.5267500281333923,-1.2909049924789866,0.5277500152587891,-0.06441146406685094
4127,2015-06-18,0.5485000014305115,0.5519999861717224,0.5425000190734863,0.5440000295639038,299404000.0,0.01668211931358421,-1.533326975498494,0.6923027546491582,47.75413005371465,52.37660928244357,-0.006881570863267017,-0.008145394578560339,-0.0006236784196069767,-0.005516126209727523,9.653673322422776,0.012499988079071045,0.00613003924430966,0.007537496089935258,-0.017186391803903134,0.03226138398377365,-0.004824447856983993,0.01989944003685451,0.00525986193925343,88.88893093804519,43.20209429883289,0.012361943946919212,6,-0.009000003337860107,-0.008875012397766113,-0.007749974727630615,0.0013750195503234863,-0.06575000286102295,3,-0.08523246843752053,-1.3889028703127277,0.5394999980926514,1.9999933772641478,0.5332499742507935,1.4444267839324663,0.5267500281333923,-0.08523246843752053
4128,2015-06-19,0.546750009059906,0.5529999732971191,0.5417500138282776,0.5485000014305115,355656000.0,-0.0031905056810235255,1.0930281557381594,-0.38888962475330147,43.70371809385214,51.003623555028256,-0.007442746465454286,-0.004707149998329663,0.000617610529611401,-0.002910208136603365,8.9497201106937,0.011249959468841553,0.005321807489557351,0.004562503099441506,-0.018638495938371302,0.027763502137254314,-0.007037996419464898,0.01616300261834791,-0.026250004768371582,80.76932246877172,38.90547334551627,0.011600499518906408,6,-0.010000020265579224,-0.0071250200271606445,-0.0059999823570251465,0.003125011920928955,-0.05349999666213989,4,-0.09922268131394685,-1.533326975498494,0.5485000014305115,-1.3889028703127277,0.5394999980926514,1.9999933772641478,0.5332499742507935,-0.09922268131394685
4129,2015-06-22,0.5444999933242798,0.5507500171661377,0.5362499952316284,0.5477499961853027,514236000.0,-0.00411525504955168,2.135124685868935,1.8571525885558584,47.83783418057817,49.577040261937256,-0.005671581756399369,-0.000680576479250572,0.0021369210401689376,0.0003190765452329991,8.014986394437676,0.014500021934509277,0.0035743322503444253,0.0011624872684479204,-0.019902747389166864,0.022227721926062705,-0.009370130060359472,0.011695104597255312,-0.023349989652633685,73.84619052597023,33.26474726908713,0.010532617328807368,6,-0.007750004529953003,-0.004875004291534424,-0.0037499666213989258,0.005375027656555176,-0.04524999856948847,0,-0.09136822928993082,1.0930281557381594,0.546750009059906,-1.533326975498494,0.5485000014305115,-1.3889028703127277,0.5394999980926514,-0.09136822928993082
4130,2015-06-23,0.5304999947547913,0.5497499704360962,0.5262500047683716,0.5454999804496765,414064000.0,-0.025711659763328454,1.0,4.615376150827128,44.029841451719356,48.348940521145686,0.00650410965940984,0.015056154056507731,0.015397715967110037,0.015039262284729737,6.8819452094660045,0.02349996566772461,0.0007326081660639083,-0.013450011610984802,-0.032006891779854385,0.0051068685578847806,-0.022728451695419594,-0.004171571526550011,-0.008712991690635663,15.887831725305823,-28.078715604389437,0.009278440084434805,6,0.0062499940395355225,0.009124994277954102,0.008250027894973755,0.0193750262260437,-0.029999971389770508,1,-0.08529688787349399,2.135124685868935,0.5444999933242798,1.0930281557381594,0.546750009059906,-1.533326975498494,0.5485000014305115,-0.08529688787349399
4131,2015-06-24,0.5252500176429749,0.5325000286102295,0.5227500200271606,0.5297499895095825,253368000.0,-0.009896281175729493,-1.0526404949084909,0.2999984105412902,35.937497089617395,45.74235550170437,0.01112072427899713,0.019680940336058383,0.019985374021502245,0.021217733694862684,7.35962078927965,0.009750008583068848,-0.0007251243922263839,-0.01766248941421511,-0.03797405495544515,0.0026490761270149266,-0.02781827218483013,-0.007506706643600092,-0.0028387551741599903,8.264467695217828,-33.436721250832704,0.01015578277061502,6,0.011499971151351929,0.014374971389770508,0.013500005006790161,0.024625003337860107,-0.026500016450881958,2,-0.06473109596625504,1.0,0.5304999947547913,2.135124685868935,0.5444999933242798,1.0930281557381594,0.546750009059906,-0.06473109596625504
4132,2015-06-25,0.5292500257492065,0.5325000286102295,0.5252500176429749,0.5252500176429749,350460000.0,0.0076154364052789525,-2.6249981373586255,-0.8888962475330145,35.77024425134411,43.87607764467927,0.005636262106333723,0.01451523878602412,0.015138266149575585,0.018011250714065286,7.4398186931828425,0.007250010967254639,-0.0029685119646524205,-0.012449982762336775,-0.032994281266515046,0.008094315741841496,-0.022722132014425855,-0.0021778335102476953,-0.0065000057220458984,21.487655415656835,-16.311768722201958,0.010272149252089122,6,0.007499963045120239,0.010374963283538818,0.009499996900558472,0.020624995231628418,-0.022000014781951904,3,-0.0826641771428559,-1.0526404949084909,0.5252500176429749,1.0,0.5304999947547913,2.135124685868935,0.5444999933242798,-0.0826641771428559
4133,2015-06-26,0.5184999704360962,0.5254999995231628,0.5162500143051147,0.5249999761581421,421296000.0,-0.020311865451291378,1.4666454740522927,-1.6249981373586255,36.53333248562333,41.98461431322297,0.016691501476095216,0.023745888243045465,0.025011671984842776,0.029304778934226228,7.612853544239033,0.013000011444091797,-0.004274127989253529,-0.021462535858154275,-0.04370183155715246,0.0007767598408439103,-0.03258218370765342,-0.010342888008655127,0.03450000286102295,6.521611433033756,-31.04440501799801,0.011119647849499118,6,0.016125023365020752,0.02112501859664917,0.01575005054473877,0.03137505054473877,-0.009249985218048096,4,-0.06894884070396246,-2.6249981373586255,0.5292500257492065,-1.0526404949084909,0.5252500176429749,1.0,0.5304999947547913,-0.06894884070396246
4134,2015-06-29,0.5030000209808351,0.5177500247955322,0.5022500157356262,0.512499988079071,391724000.0,-0.029893829004897565,-1.8181892072024233,1.4615321131203292,29.577456117816936,40.43639504385925,0.031813782766243914,0.03667638944863272,0.039670511863729274,0.04524362789817238,7.579690185576703,0.01624995470046997,-0.007145137515396582,-0.03413748741149891,-0.059988009201169756,-0.008286965621828069,-0.04706274830633428,-0.021212226516663546,0.04926495313644397,1.578959916779522,-33.97968537811335,0.012925260894835417,6,0.02462497353553761,0.030624985694885143,0.028999999165534862,0.04687499999999989,0.011500000953674205,0,-0.019383714068354818,1.4666454740522927,0.5184999704360962,-2.6249981373586255,0.5292500257492065,-1.0526404949084909,0.5252500176429749,-0.019383714068354818
4135,2015-06-30,0.5027499794960022,0.5082499980926514,0.4992499947547913,0.5059999823570251,315916000.0,-0.0004971003467262314,1.322571217621348,0.34210674915141914,32.47420716607574,39.29091787670464,0.030488623282293736,0.03512404463838159,0.03914785003290966,0.045803841760647,7.9975617143258555,0.009000003337860052,-0.008214571417224148,-0.0321000277996063,-0.06156160915207909,-0.0026384464471335134,-0.046830818475842695,-0.017369237123369907,0.04751439628601073,10.526259180450264,-26.869632112736095,0.014730790676236411,6,0.023375004529953003,0.029375016689300537,0.029812529683113098,0.047125041484832764,0.00850003957748413,1,-0.006961680525018776,-1.8181892072024233,0.5030000209808351,1.4666454740522927,0.5184999704360962,-2.6249981373586255,0.5292500257492065,-0.006961680525018776
4136,2015-07-01,0.5099999904632568,0.5224999785423279,0.5055000185966492,0.5152500271797179,302892000.0,0.014420708628417378,-1.3859625640489386,1.6153944907016495,33.50252578430019,37.70740629121415,0.020801468981393345,0.026682392322496917,0.031217628652303597,0.038945236898240365,8.504177859979386,0.019749999046325684,-0.009242680554344851,-0.023225015401840188,-0.05444280974847948,0.007992778944799106,-0.03883391257515978,-0.007616118228520596,0.03720352245712277,32.330781241316885,-5.188436632946846,0.015608897173319635,7,0.016124993562698364,0.0221250057220459,0.02318751811981201,0.039875030517578125,0.06450003385543823,2,-0.018627386815452285,1.322571217621348,0.5027499794960022,-1.8181892072024233,0.5030000209808351,1.4666454740522927,0.5184999704360962,-0.018627386815452285
4137,2015-07-02,0.5105000138282776,0.5137500166893005,0.5072500109672546,0.5097500085830688,145764000.0,0.0009804379889626347,-1.2608713680042294,-0.14285714285714587,39.762614424955125,37.26950588355893,0.016030012776167224,0.024131420738949583,0.029827694869964505,0.0388514838773415,9.199162466967028,0.0065000057220458984,-0.009497248339547237,-0.0206374913454056,-0.05208146449248641,0.010806481801675205,-0.036359477918946004,-0.004915504771865198,0.03382628800216669,42.85720773293479,1.0413174589863345,0.015721986573540406,7,0.01449999213218689,0.021624982357025146,0.02556249499320984,0.03937500715255737,0.08399999141693115,3,-0.02301667447189759,-1.3859625640489386,0.5099999904632568,1.322571217621348,0.5027499794960022,-1.8181892072024233,0.5030000209808351,-0.02301667447189759
4138,2015-07-06,0.5042499899864197,0.5132499933242798,0.5005000233650208,0.5062500238418579,214776000.0,-0.012242945489831625,-1.6842134983028303,-2.666693157434634,37.430156064151866,36.11309720395601,0.01745276283160191,0.02768576133762679,0.03516937027614053,0.04524802745922618,9.72767029405861,0.012749969959259033,-0.0104144351620028,-0.024275013804435752,-0.055528188933197664,0.006978161324326104,-0.03990160136881671,-0.008648426240054796,0.03737173341948541,21.505370830876323,-22.17873883525032,0.01562658756438093,7,0.020249992609024048,0.027875006198883057,0.03350001573562622,0.04562503099441528,0.0872499942779541,0,0.005949471572455067,-1.2608713680042294,0.5105000138282776,-1.3859625640489386,0.5099999904632568,1.322571217621348,0.5027499794960022,0.005949471572455067
4139,2015-07-07,0.4947499930858612,0.503250002861023,0.4790000021457672,0.5012500286102295,594252000.0,-0.018839855407462358,3.619054782428524,3.2499627477276114,29.18922645837071,34.46413998247283,0.021404491617886823,0.03512758991049891,0.04378502840412357,0.054896674355512265,11.171247363921513,0.025249987840652466,-0.013060072381467114,-0.03132501095533369,-0.06513100782389769,0.0024809859132303713,-0.04822800938961569,-0.014422012521051686,0.04432942660097705,36.206895370497875,-6.461300856287082,0.01690299843428202,7,0.011000022292137146,0.027250006794929504,0.04343751072883606,0.055125027894973755,0.09825000166893005,1,0.029307715684334434,-1.6842134983028303,0.5042499899864197,-1.2608713680042294,0.5105000138282776,-1.3859625640489386,0.5099999904632568,0.029307715684334434
4140,2015-07-08,0.4912500083446503,0.4950000047683716,0.4872500002384186,0.492000013589859,332492000.0,-0.007074249196812987,1.296301856136199,0.11538479172874595,23.119807219826058,33.03995221916267,0.020954999390487117,0.03612847835898653,0.04620476025264769,0.057931689967838984,12.692837132416843,0.007750004529953003,-0.015507183715885331,-0.032062494754791226,-0.06781452463108734,0.0036895351215048833,-0.04993850969293928,-0.014186479816643172,0.04302305793890221,28.16094907088653,-10.134321919179264,0.01787601493814805,7,0.014500007033348028,0.027750000357627813,0.048937499523162786,0.05862501263618464,0.09674999117851252,2,0.047328271134699396,3.619054782428524,0.4947499930858612,-1.6842134983028303,0.5042499899864197,-1.2608713680042294,0.5105000138282776,0.047328271134699396
4141,2015-07-09,0.4852499961853027,0.5012500286102295,0.4822500050067902,0.4990000128746033,357588000.0,-0.012213765002398014,1.0821888727403306,18.333227370262968,13.544703437140342,30.570447684251146,0.02311511249315029,0.04012989389419702,0.05094387275725737,0.0634231312640115,13.471891387817342,0.019000023603439276,-0.0188485858382339,-0.03548750579357157,-0.0744397337164538,0.003464722129310649,-0.05496361975501268,-0.01601139183213046,0.044601224967227016,17.985586831066623,-13.335321725407734,0.019476113961441097,7,0.017000004649162348,0.03375001251697546,0.05493751168251043,0.06462502479553228,0.10325002670288091,3,0.053580676131020466,1.296301856136199,0.4912500083446503,3.619054782428524,0.4947499930858612,-1.6842134983028303,0.5042499899864197,0.053580676131020466
4142,2015-07-10,0.4937500059604645,0.4982500076293945,0.4902499914169312,0.4914999902248383,216708000.0,0.017516764228712844,-2.3684184108819273,-0.1636373094279208,21.657784947326476,28.91760906888483,0.010113386964092808,0.029292221687506004,0.0413927480060059,0.05443087226755805,14.50581150558638,0.013000011444091797,-0.020770425704398465,-0.024549995362758592,-0.06386773178597516,0.014767741060458028,-0.04420886357436693,-0.00489112715115031,0.03203311767152417,43.0657156605371,17.256149908971,0.019658868211608303,7,0.006999984383583069,0.02525000274181366,0.04643750190734863,0.05612501502037048,0.09099999070167542,4,0.163544339004416,1.0821888727403306,0.4852499961853027,1.296301856136199,0.4912500083446503,3.619054782428524,0.4947499930858612,0.163544339004416
4143,2015-07-13,0.4970000088214874,0.4997499883174896,0.4937500059604645,0.4987500011920929,212472000.0,0.006582284196029242,2.200019073656102,-0.7777689475218078,24.867758240018546,28.394309304685002,0.003903371891428087,0.02489686195832208,0.03705936655244246,0.0508063079400749,14.880209224772775,0.0059999823570251465,-0.02150656964515585,-0.019762492179870583,-0.0599202328907571,0.02039524853101593,-0.039841362535313785,0.00031637817557267356,0.025040465091603514,74.22682946312807,52.24250036257379,0.020078870355443243,7,0.0037499815225601196,0.02199999988079071,0.043187499046325684,0.04612499475479126,0.08000001311302185,0,0.1961770516964747,-2.3684184108819273,0.4937500059604645,1.0821888727403306,0.4852499961853027,1.296301856136199,0.4912500083446503,0.1961770516964747
4144,2015-07-14,0.4972499907016754,0.4982500076293945,0.4907500147819519,0.4977500140666962,249216000.0,0.0005029816413499866,8.999920527696764,0.2857288828338192,29.411782073818927,28.054039849989802,0.0030753818702783375,0.023529883504451954,0.035263302018174625,0.050155464713293574,15.00032042542597,0.0074999928474425714,-0.02272733440164154,-0.018037508428096816,-0.05881297682663733,0.0227379599704437,-0.03842524262736702,0.002350225771173442,0.02134724547002964,78.94719505595765,53.87047887315672,0.020387734199270247,7,0.0034999996423721313,0.021500006318092346,0.042937517166137695,0.043500036001205444,0.07750001549720764,1,0.18954247425867443,2.200019073656102,0.4970000088214874,-2.3684184108819273,0.4937500059604645,1.0821888727403306,0.4852499961853027,0.18954247425867443
4145,2015-07-15,0.4937500059604645,0.4992499947547913,0.4892500042915344,0.4959999918937683,265732000.0,-0.007038682366332649,1.2857142857142694,4.499761592561188,30.063305345587764,27.671904245688424,0.005771386999260164,0.025211507395194177,0.03725749125519273,0.053166297519498196,15.545849962874545,0.009999990463256891,-0.02355396903544371,-0.019562494754791215,-0.060500792702645634,0.021375803193063203,-0.04003164372871848,0.0009066542191359939,0.021679451489165502,60.52624561788753,31.94635873103931,0.02046914897392721,7,0.002625003457069397,0.0222499817609787,0.04787500202655792,0.04700002074241638,0.06025001406669617,2,0.20101263310622408,8.999920527696764,0.4972499907016754,2.200019073656102,0.4970000088214874,-2.3684184108819273,0.4937500059604645,0.20101263310622408
4146,2015-07-16,0.5047500133514404,0.5047500133514404,0.4950000047683716,0.496749997138977,282848000.0,0.022278495712781288,1.4374972060379383,-3.555584990132083,35.755820803663894,27.226704954433842,-0.0067628295199612665,0.012094738327963706,0.025315911807160862,0.041807988452854605,16.598932904538895,0.011000007390975952,-0.02188137988066341,-0.006824988126754805,-0.04599503101295854,0.03234505475944893,-0.02641000956985662,0.012760033316347064,0.007765087673880511,100.0,67.60976141338818,0.019585021443101855,7,-0.008625015616416931,0.011249974370002747,0.04125000536441803,0.03600001335144043,0.03200000524520874,3,0.16493310345641987,1.2857142857142694,0.4937500059604645,8.999920527696764,0.4972499907016754,2.200019073656102,0.4970000088214874,0.16493310345641987
4147,2015-07-17,0.5017499923706055,0.5034999847412109,0.4952499866485596,0.5030000209808351,220372000.0,-0.005943577813728895,6.333474621171933,-0.15625325962241812,39.29714552969263,27.434148228382814,-0.005737931618347791,0.012029548454225214,0.02726367093294857,0.04436874895824561,17.834098616487772,0.009500026702880804,-0.020807991371473822,-0.007487508654594466,-0.04276590594704566,0.027790888637856725,-0.025126707300820006,0.01015168999163113,0.008083900744351169,80.64503724326755,43.1244068525555,0.017639198646225592,7,-0.009874984622001648,0.014249995350837708,0.0415625125169754,0.03900003433227539,0.016000032424926758,4,0.17289493141337675,1.4374972060379383,0.5047500133514404,1.2857142857142694,0.4937500059604645,8.999920527696764,0.4972499907016754,0.17289493141337675
4148,2015-07-20,0.4925000071525574,0.5037500262260437,0.4912500083446503,0.5017499923706055,188412000.0,-0.018435446654109455,-1.1276657265182828,7.399818806026427,42.7083324709986,28.9362711186748,0.0018663005743294603,0.017925944059562937,0.03501789329216898,0.05318908625113761,19.154827994444823,0.012500017881393377,-0.020623012065404456,-0.014024993777275063,-0.04527100423579,0.01722101668123993,-0.029647999006532588,0.0015980114519824062,0.014867174684864093,20.967748137836622,-20.22767310321018,0.015623005229257492,7,0.0010000020265579224,0.023499980568885803,0.0508124977350235,0.048250019550323486,0.014500021934509277,0,0.1873096206494207,6.333474621171933,0.5017499923706055,1.4374972060379383,0.5047500133514404,1.2857142857142694,0.4937500059604645,0.1873096206494207
4149,2015-07-21,0.4947499930858612,0.5017499923706055,0.4914999902248383,0.4914999902248383,149720000.0,0.00456849929061387,-5.307688075413745,-0.35135222212913975,44.59460602353015,31.32235987464192,-0.0004287757050509544,0.012393111812826207,0.03260532489878931,0.05049422318993613,20.820137742582148,0.010250002145767156,-0.021474657637521988,-0.009287507832050346,-0.035284613710067525,0.016709598045966778,-0.02228606077105888,0.003711045106958244,0.010347814376227893,35.48377793245067,-9.194888175692277,0.012998552939008569,7,-0.0012499839067459106,0.02124999463558197,0.04525001347064972,0.04600003361701965,0.05050000548362732,1,0.16624563920786972,-1.1276657265182828,0.4925000071525574,6.333474621171933,0.5017499923706055,1.4374972060379383,0.5047500133514404,0.16624563920786972
4150,2015-07-22,0.4852499961853027,0.4912500083446503,0.4792500138282776,0.4912500083446503,356472000.0,-0.01920161098195272,2.999990065912614,-1.8461559622932837,33.770499107689346,33.56967050470292,0.009086117059637078,0.01931981242780162,0.041990185898924615,0.05954546924048981,22.15444465291293,0.015499979257583618,-0.02188094488109321,-0.01652500480413438,-0.040632718473109064,0.007582708864840304,-0.028578861638621722,-0.004471147969647038,0.018500030040741022,23.52934301655585,-21.773069276400143,0.01205385683448734,7,0.00675001740455633,0.030749991536140497,0.05337502062320715,0.05550003051757818,0.08050000667572027,2,0.1844410318746359,-5.307688075413745,0.4947499930858612,-1.1276657265182828,0.4925000071525574,6.333474621171933,0.5017499923706055,0.1844410318746359
4151,2015-07-23,0.4912500083446503,0.4984999895095825,0.4852499961853027,0.4862500131130218,169916000.0,0.012364785587873461,-2.7856966476783644,-0.8333308498115037,38.22629713004574,35.41061630278284,0.00449992667732918,0.011217109216217824,0.03578119520003725,0.05291148409003971,23.087512947168417,0.01324999332427984,-0.020470567663606554,-0.008824992179870594,-0.030649714322261656,0.012999729962520523,-0.019737353251066125,0.0020873688913249366,0.010520015954971262,48.979544669401406,3.228708842905135,0.010912361071195555,7,0.0007500052452086847,0.024749979376792852,0.047250002622604315,0.049500018358230535,0.07699999213218683,3,0.12773539056814887,2.999990065912614,0.4852499961853027,-5.307688075413745,0.4947499930858612,-1.1276657265182828,0.4925000071525574,0.12773539056814887
4152,2015-07-24,0.4855000078678131,0.4952499866485596,0.4835000038146973,0.4947499930858612,188844000.0,-0.011704835377434053,1.292685763464846,-1.8499988079059266,38.461546926105314,36.92103726790359,0.010009167106887595,0.01425212714496188,0.04115437850496417,0.05815529466687441,24.10734957255711,0.011749982833862305,-0.01826768248390276,-0.012387491762638092,-0.0303233891381941,0.005548405612917917,-0.021355440450416152,-0.0034195430748600875,0.014448414659500142,25.510166844264088,-22.344746096233255,0.008967948687778013,7,0.0065000057220458984,0.030499979853630066,0.05356249213218689,0.05525001883506775,0.07649996876716614,4,0.10556129742183207,-2.7856966476783644,0.4912500083446503,2.999990065912614,0.4852499961853027,-5.307688075413745,0.4947499930858612,0.10556129742183207
4153,2015-07-27,0.4827499985694885,0.4882499873638153,0.4772500097751618,0.481249988079071,192420000.0,-0.005664282705991952,-1.3157927758920491,-0.1621635554066392,41.946311812321404,38.313762794403864,0.011762155390039719,0.014953170330784749,0.0432138244455611,0.06027818889524128,24.746067787413708,0.010999977588653509,-0.014619587751104335,-0.013350002467632294,-0.029691263972113746,0.002991259036849103,-0.021520633219872964,-0.0051793717153915675,0.015749990940093994,22.44894980190547,-25.769000428987972,0.008170630752240704,7,0.008250012993812561,0.032374992966651917,0.05681249499320984,0.058000028133392334,0.05624997615814209,0,0.07250134920716245,1.292685763464846,0.4855000078678131,-2.7856966476783644,0.4912500083446503,2.999990065912614,0.4852499961853027,0.07250134920716245
4154,2015-07-28,0.4932500123977661,0.4964999854564667,0.4790000021457672,0.4839999973773956,198308000.0,0.021750417109045683,1.2222255861610918,6.166633553206516,51.226995996251084,40.6652839778109,0.0007097087483948772,0.003884413984079238,0.03212295959946854,0.04903410368889172,24.3822202169527,0.017499983310699463,-0.011842212890627868,-0.0023624882102012412,-0.01841623974783313,0.013691263327430703,-0.010389363979017241,0.005664387558614703,-0.016000002622604315,75.2942017948728,23.525487768627144,0.008026875768815965,7,-0.002250000834465027,0.020750001072883606,0.04493747651576996,0.047500014305114746,0.06199997663497925,1,0.027876363595936926,-1.3157927758920491,0.4827499985694885,1.292685763464846,0.4855000078678131,-2.7856966476783644,0.4912500083446503,0.027876363595936926
4155,2015-07-29,0.4992499947547913,0.503250002861023,0.4902499914169312,0.49224999547004705,232680000.0,0.012164180853961648,-1.3636368562363925,0.756755450594269,58.58895683087569,43.20229909194555,-0.004948435416129382,-0.0025204474302738533,0.025613843085704857,0.042441130597978216,23.64058680717538,0.013000011444091741,-0.009401657113853934,0.0038124933838845076,-0.011987967779829745,0.01961295454759876,-0.004087737197972563,0.011712723965741634,-0.021999984979629517,84.61534934635483,27.392963512548185,0.007900230581857126,7,-0.008749976754188593,0.014249995350837652,0.038937494158744757,0.041500031948089544,0.057500004768371527,2,0.0921382159198425,1.2222255861610918,0.4932500123977661,-1.3157927758920491,0.4827499985694885,1.292685763464846,0.4855000078678131,0.0921382159198425
4156,2015-07-30,0.5005000233650208,0.5055000185966492,0.4979999959468842,0.4979999959468842,190180000.0,0.0025038129661740793,-4.999952316807356,0.3571468105125495,54.54546549212756,44.89655686554942,-0.0076714599520627536,-0.004762876694856644,0.024044076578703555,0.04057541001132803,23.962059032912077,0.007500022649764959,-0.007755461612191428,0.005537520349025715,-0.008935029299525277,0.02001006999757665,-0.0016987544752498085,0.012773795173301183,-0.022210013866424516,82.30090736175151,22.325803048418877,0.007236274824275479,7,-0.009125009179115295,0.004374995827674866,0.03768746554851532,0.04025000333786011,0.04324996471405029,3,0.13036958331651194,-1.3636368562363925,0.4992499947547913,1.2222255861610918,0.4932500123977661,-1.3157927758920491,0.4827499985694885,0.13036958331651194
4157,2015-07-31,0.4987500011920929,0.5027499794960022,0.4957500100135803,0.5024999976158142,218340000.0,-0.0034965476348270963,2.2941341467690473,-1.4999821188027083,51.202743369139796,45.84038029867624,-0.007142889823567589,-0.004151099821432691,0.025447433141519427,0.04153763345063477,24.356756623681523,0.006999969482421875,-0.00592313359365948,0.004374998807907093,-0.00828191154644553,0.017031909162259773,-0.0019534563692692464,0.010703453985083433,-0.018827391147613504,76.10614054243369,17.192957510067735,0.006328455177176332,7,-0.007374987006187439,0.006125018000602722,0.039437487721443176,0.042000025510787964,0.06824997067451477,4,0.13934836916015647,-4.999952316807356,0.5005000233650208,-1.3636368562363925,0.4992499947547913,1.2222255861610918,0.4932500123977661,0.13934836916015647
4158,2015-08-03,0.5072500109672546,0.5077499747276306,0.4962500035762787,0.5027499794960022,397132000.0,0.017042626074877942,3.1818388711879835,-1.200009536752259,56.17284745526986,47.126851568869526,-0.014897176886113306,-0.013085744640172758,0.016813274168156922,0.03233915502514462,24.23533053064199,0.011499971151351929,-0.005104322828116459,0.01272500753402711,-0.000483745650183387,0.025933760718237664,0.006120630941921834,0.019329384126132387,-0.025792756409645068,98.26099395763816,40.15187737117971,0.0066043765921052705,8,-0.01475001871585846,-0.005875006318092346,0.030937477946281433,0.03350001573562622,0.048500001430511475,0,0.10793487330502782,2.2941341467690473,0.4987500011920929,-4.999952316807356,0.5005000233650208,-1.3636368562363925,0.4992499947547913,0.10793487330502782
4159,2015-08-04,0.5092499852180481,0.5107499957084656,0.5034999847412109,0.5055000185966492,260100000.0,0.003942778132187241,1.148155343235081,0.8333200879493496,59.748408575716,50.01328595420582,-0.016342626588395914,-0.014697253533964727,0.014723803338748453,0.029729079002083658,22.990923256009125,0.007250010967254639,-0.004494918717097118,0.01399998217821119,-0.000761275740403855,0.02876124009682629,0.006619353218903612,0.021380611137518712,-0.02568931304683686,92.68287718828955,33.43867454075395,0.007380628959307538,8,-0.015249982476234436,-0.009374991059303284,0.027875006198883057,0.031500041484832764,0.05524998903274536,1,0.05841922508224395,3.1818388711879835,0.5072500109672546,2.2941341467690473,0.4987500011920929,-4.999952316807356,0.5005000233650208,0.05841922508224395
4160,2015-08-05,0.5145000219345093,0.5222499966621399,0.5134999752044678,0.5217499732971191,234628000.0,0.010309350748853197,1.12121781348438,-1.9333375719235781,56.610168258681426,52.05593830183201,-0.019005884046622568,-0.019095167518395517,0.00954820403923684,0.02388129990175869,21.788789595482445,0.013000011444091797,-0.0033994313718982982,0.018087518215179454,0.0011508864357515636,0.035024149994607345,0.009619202325465537,0.026555834104893428,-0.028220417409572596,70.75479761401363,15.977476887191415,0.00846831588971395,8,-0.01475001871585846,-0.014625027775764465,0.01612497866153717,0.022624999284744263,0.051750004291534424,2,0.07920304248971077,1.148155343235081,0.5092499852180481,3.1818388711879835,0.5072500109672546,2.2941341467690473,0.4987500011920929,0.07920304248971077
4161,2015-08-06,0.5112500190734863,0.5170000195503235,0.5027499794960022,0.5132499933242798,655676000.0,-0.006316817730741775,2.0,0.27586036798921354,56.41893170843685,54.05120327764662,-0.014103684213765177,-0.014543066033117946,0.011941810935889974,0.026400815316171333,20.905341044712404,0.014250040054321289,-0.002619272530754946,0.013537514209747303,-0.0037786500311238758,0.030853678450618427,0.0048794320893117415,0.022195596330182865,-0.020653967492085257,58.49062969527391,6.696841421660324,0.008658082120435562,8,-0.01150001585483551,-0.011375024914741516,0.01787497103214264,0.02437499165534973,0.0559999942779541,3,0.08899751345170404,1.12121781348438,0.5145000219345093,1.148155343235081,0.5092499852180481,3.1818388711879835,0.5072500109672546,0.08899751345170404
4162,2015-08-07,0.5745000243186951,0.5842499732971191,0.546999990940094,0.5615000128746033,1405248000.0,0.1237163870621143,1.2923129967831741,-6.500089408118257,82.03123653948683,58.50508380288722,-0.07085225861099775,-0.07529364550117679,-0.05168906089390002,-0.03733106823907206,20.954609211535384,0.07299995422363281,0.0016874347760522102,0.07275001853704455,0.034419382700326184,0.11108065437376291,0.053584700618685366,0.09191533645540373,-0.08010549932760536,88.92050871227168,31.854842668466418,0.019165317918359168,8,-0.04287503659725189,-0.043750032782554626,-0.0453750342130661,-0.03887501358985901,-0.001000046730041504,4,-0.0535248649921134,2.0,0.5112500190734863,1.12121781348438,0.5145000219345093,1.148155343235081,0.5092499852180481,-0.0535248649921134
4163,2015-08-10,0.5945000052452087,0.5987499952316284,0.5669999718666077,0.5705000162124634,662304000.0,0.03481284609209867,-1.0483834684048106,1.846151377324579,84.21954045762843,62.17092207637361,-0.0819515617685116,-0.09234945354024748,-0.0718373006270322,-0.05754983234676048,21.28288237881296,0.03175002336502075,0.006143703631223296,0.08787499964237211,0.031523534389744756,0.1442264648949994,0.05969926701605843,0.11605073226868579,-0.09175002574920654,95.57292782313318,34.29937480143407,0.028175732626313652,8,-0.050000011920928955,-0.05650000274181366,-0.06593750417232513,-0.05887499451637268,-0.017000019550323486,0,-0.04625741486286172,1.2923129967831741,0.5745000243186951,2.0,0.5112500190734863,1.12121781348438,0.5145000219345093,-0.04625741486286172
4164,2015-08-11,0.5914999842643738,0.5972499847412109,0.5857499837875366,0.5857499837875366,435008000.0,-0.005046292606166736,-3.0,0.23958346268375003,88.15077631516428,65.455568685739,-0.0710173828965055,-0.0863538269255475,-0.06922494158809722,-0.05492797354675549,21.46889379619427,0.011500000953674316,0.011452156994804619,0.08016247898340223,0.01248633951152367,0.14783861845528085,0.04632440924746295,0.11400054871934151,-0.07339000225067138,92.44790648032767,25.309409426695993,0.0338380697359393,8,-0.04424998164176941,-0.0534999817609787,-0.06318749487400055,-0.05587497353553772,-0.008749961853027344,1,-0.06043951448463447,-1.0483834684048106,0.5945000052452087,1.2923129967831741,0.5745000243186951,2.0,0.5112500190734863,-0.06043951448463447
4165,2015-08-12,0.5929999947547913,0.5972499847412109,0.5820000171661377,0.5820000171661377,384048000.0,0.0025359434155911575,-1.772727026426586,1.913039421990484,87.75506954275637,69.14552469136441,-0.06461545316104822,-0.08436233352887457,-0.07074856010732877,-0.056901057015812606,21.492043639280244,0.015249967575073242,0.017195969560893642,0.07669999003410344,0.00044253366485735857,0.15295744640334952,0.03857126184948034,0.11482871821872648,-0.06198761062622071,94.01041715173044,23.55976954285613,0.03812872818462305,8,-0.04574999213218689,-0.05499999225139618,-0.07912498712539673,-0.06749998033046722,-0.010749995708465576,2,-0.048060743264901284,-3.0,0.5914999842643738,-1.0483834684048106,0.5945000052452087,1.2923129967831741,0.5745000243186951,-0.048060743264901284
4166,2015-08-13,0.5879999995231628,0.5950000286102295,0.5864999890327454,0.59375,276884000.0,-0.008431695237528514,1.0606012441027939,-0.5227283810803635,88.24623907184068,73.26146865833118,-0.05129223955810014,-0.07674018291716611,-0.06563733307454256,-0.052104636494742174,22.028455749966525,0.00850003957748413,0.02176695364300807,0.06753749549388888,-0.014903114441194854,0.1499781054289726,0.026317190526347067,0.10875780046143074,-0.046149597618103,79.22706315557905,2.9640300944535767,0.04122030496754185,8,-0.04050000011920929,-0.04999999701976776,-0.0756249874830246,-0.062499985098838806,0.0002499818801879883,3,-0.0369897505353014,-1.772727026426586,0.5929999947547913,-3.0,0.5914999842643738,-1.0483834684048106,0.5945000052452087,-0.0369897505353014
4167,2015-08-14,0.5885000228881836,0.5920000076293945,0.5839999914169312,0.5874999761581421,214652000.0,0.0008503798731738232,1.0,-0.17392115601903202,90.13280401737242,77.03479716523147,-0.042155483179912134,-0.07421281218932563,-0.06633234097185159,-0.05268364869044451,22.52855112187778,0.008000016212463379,0.02569410324964949,0.06370001733303066,-0.02358152925571544,0.1509815639217767,0.020059244038657664,0.1073407906274037,-0.03754568605087283,67.71664629785029,-14.719268863476444,0.04364077329437303,8,-0.037750035524368286,-0.05050002038478851,-0.07787501811981201,-0.06300000846385956,-0.016250014305114746,4,-0.03610876586283618,1.0606012441027939,0.5879999995231628,-1.772727026426586,0.5929999947547913,-3.0,0.5914999842643738,-0.03610876586283618
4168,2015-08-17,0.5847499966621399,0.5874999761581421,0.5774999856948853,0.5874999761581421,273880000.0,-0.0063721768567479575,6.272774562715391,-2.749850995351055,86.59995880130882,80.01830274585289,-0.029341563137331717,-0.06661255274708133,-0.06296190591099993,-0.04849233669568398,22.640483631577872,0.01100003719329834,0.03042952607497551,0.05533749163150792,-0.03447052968364661,0.1451455129466624,0.010433480973930709,0.10024150228908518,-0.026148354481738356,36.70891806247171,-44.70412308440076,0.044904010657577244,8,-0.034000009298324585,-0.04674999415874481,-0.07487499713897705,-0.05924998223781586,-0.009750008583068848,0,-0.019239023749813566,1.0,0.5885000228881836,1.0606012441027939,0.5879999995231628,-1.772727026426586,0.5929999947547913,-0.019239023749813566
4169,2015-08-18,0.5770000219345093,0.5845000147819519,0.5724999904632568,0.5805000066757202,287084000.0,-0.013253484004906224,1.086960578009516,1.2727312135596158,80.67059516184703,82.6916835128713,-0.012259843624892519,-0.055215601544122195,-0.055278369632442814,-0.040313718563860235,22.6323382683299,0.012250006198883057,0.03601876573312013,0.04347501546144483,-0.04717859010223857,0.13412862102512824,-0.0018517873203968138,0.08880181824328653,-0.011974643265911467,18.18194954194723,-60.23074302698879,0.045326802781841695,8,-0.02625003457069397,-0.0390000194311142,-0.06712502241134644,-0.05150000751018524,0.009000003337860107,1,0.0008664882866031842,6.272774562715391,0.5847499966621399,1.0,0.5885000228881836,1.0606012441027939,0.5879999995231628,0.0008664882866031842
4170,2015-08-19,0.5747500061988831,0.5827500224113464,0.5684999823570251,0.5762500166893005,249248000.0,-0.0038995071925345126,-1.035711548777684,0.42857629427792915,79.06063618985942,85.20742845525159,-0.0006309439239602366,-0.048398071607922644,-0.05321096308576201,-0.0378074552678036,21.808981314917492,0.014250040054321289,0.041012319110534934,0.03674999922513966,-0.05269786662865661,0.12619786507893593,-0.007973933701758473,0.0814739321520378,0.02399998903274536,23.5849544643801,-52.09134489273322,0.04472393292689812,8,-0.0018750131130218506,-0.036750003695487976,-0.0650000125169754,-0.04924999177455902,0.015500009059906006,2,0.013919123316538329,1.086960578009516,0.5770000219345093,6.272774562715391,0.5847499966621399,1.0,0.5885000228881836,0.013919123316538329
4171,2015-08-20,0.5540000200271606,0.5709999799728394,0.5512499809265137,0.5682500004768372,426932000.0,-0.0361026288785149,1.0000060359319025,9.499920527696098,68.8245298901427,83.74001660532446,0.029972810768289837,-0.02393303225335841,-0.032574147753688276,-0.016955206553003643,21.273857778440043,0.023500025272369385,0.04557231332581213,0.01286251246929171,-0.07404691794400253,0.09977194288258595,-0.03059220273735541,0.05631722767593883,0.04414497494697567,6.748557787945096,-66.02828169832131,0.04345471520664712,8,0.0209999680519104,-0.016000017523765564,-0.04781252145767212,-0.02850000560283661,0.028499960899353027,3,0.05099274006845711,-1.035711548777684,0.5747500061988831,1.086960578009516,0.5770000219345093,6.272774562715391,0.5847499966621399,0.05099274006845711
4172,2015-08-21,0.5367500185966492,0.559249997138977,0.5362499952316284,0.550000011920929,382664000.0,-0.031137185572061465,-2.228061369606318,0.9298253686081773,59.48552968386934,80.99179318601789,0.04615894775890583,-0.0027896722238065497,-0.015825465085812507,0.0005133447568828053,20.369257168519372,0.023000001907348633,0.05018972343770456,-0.006949989497661568,-0.08988347420586018,0.07598349521053704,-0.048416731851760875,0.03451675285643774,0.05951917581558219,0.9756557094874347,-65.74473931285388,0.041466742354099306,8,0.029999971389770508,0.0012499839067459106,-0.030687525868415833,-0.011250004172325134,0.0559999942779541,4,0.09594776156943596,1.0000060359319025,0.5540000200271606,-1.035711548777684,0.5747500061988831,1.086960578009516,0.5770000219345093,0.09594776156943596
4173,2015-08-24,0.5177500247955322,0.5457500219345093,0.5,0.5067499876022339,682284000.0,-0.03539821731314152,-2.734693778251371,-0.8301919045605448,52.46377853204015,77.02657121011521,0.05937048619302632,0.01999187347905418,0.0029176017169817436,0.019591688323840395,19.596524029316605,0.04575002193450928,0.055105760806318904,-0.02769998461008072,-0.10659708159903813,0.0511971123788767,-0.06714853310455937,0.011748563884397933,0.07491801766586292,21.005942828927644,-40.6776178746602,0.039448548494478694,8,0.030874967575073242,0.020249977707862854,-0.013812527060508728,0.004249975085258484,0.09849995374679565,0,0.10526312154028306,-2.228061369606318,0.5367500185966492,1.0000060359319025,0.5540000200271606,-1.035711548777684,0.5747500061988831,0.10526312154028306
4174,2015-08-25,0.5070000290870667,0.5425000190734863,0.5070000290870667,0.5404999852180481,622684000.0,-0.02076290718230467,-1.1194051626586197,-3.045440260092116,47.89326082552417,72.59748135264496,0.06355737957658292,0.03354465516351002,0.013312694765690747,0.030338360078818072,19.587106842026536,0.03549998998641968,0.050627675301087915,-0.0391374811530113,-0.11634080769578481,0.03806584538976221,-0.077739144424398,-0.0005358178816246006,0.07825456997741687,8.45924736100957,-49.925621393887454,0.03860166327138675,8,0.040499985218048096,0.03099997341632843,-0.0022500306367874146,0.01499997079372406,0.09724998474121094,1,0.13412219939010472,-2.734693778251371,0.5177500247955322,-2.228061369606318,0.5367500185966492,1.0000060359319025,0.5540000200271606,0.13412219939010472
4175,2015-08-26,0.5452499985694885,0.5457500219345093,0.5195000171661377,0.5235000252723694,614976000.0,0.07544372246150943,1.3076906953956435,-0.6492537844550883,57.981215861999296,69.23470099599592,0.01991616389038109,-0.001140906607042469,-0.025064571463344842,-0.007936044847974832,20.11571991824378,0.03874999284744263,0.04407230267303708,-0.003187511861324266,-0.07718356906790469,0.07080854534525621,-0.04018554046461453,0.033810516741966,0.03318423256983627,63.732410328564406,5.139465561686279,0.03699802860329023,8,0.0007500052452087402,-0.007249996066093445,-0.04050000011920929,-0.023249998688697815,0.07475000619888306,2,0.07473640863785813,-1.1194051626586197,0.5070000290870667,-2.734693778251371,0.5177500247955322,-2.228061369606318,0.5367500185966492,0.07473640863785813
4176,2015-08-27,0.565750002861023,0.5659999847412109,0.5477499961853027,0.5509999990463257,463764000.0,0.03759744033987711,1.3934462110907868,0.678161927520663,47.43024330948798,64.48997202845322,-0.004550442575354752,-0.017393687796665058,-0.045657773019194714,-0.02841737030207303,20.499855369676304,0.020749986171722412,0.03738005454299642,0.014049993455410026,-0.05673072057977313,0.08483070749059318,-0.021340363562181497,0.04944035047300155,0.006409489787155831,99.62123948790568,43.011220238887134,0.03539035701759157,8,-0.022000014781951904,-0.02775000035762787,-0.06175000220537186,-0.04375000298023224,0.06975001096725464,3,0.043305368579528825,1.3076906953956435,0.5452499985694885,-1.1194051626586197,0.5070000290870667,-2.734693778251371,0.5177500247955322,0.043305368579528825
4177,2015-08-28,0.5682500004768372,0.5717499852180481,0.5617499947547913,0.565750002861023,320944000.0,0.004418908710864589,1.1052684414272538,0.16949131994956843,41.40752793906475,59.468590821537205,-0.0114266145039994,-0.015199224826709212,-0.04851398063180268,-0.030947829857635334,20.64979950118191,0.009999990463256836,0.030469134649571572,0.013074991106986955,-0.05345676841065106,0.07960675062462497,-0.02019088865183205,0.04634087086580596,-0.06825000047683716,95.12197148114457,41.64601595784057,0.03326587975881901,8,-0.025999993085861206,-0.030249997973442078,-0.06424999982118607,-0.04625000059604645,0.0755000114440918,4,0.02507695633562501,1.3934462110907868,0.565750002861023,1.3076906953956435,0.5452499985694885,-1.1194051626586197,0.5070000290870667,0.02507695633562501
4178,2015-08-31,0.5619999766349792,0.5695000290870667,0.5597500205039978,0.565500020980835,219352000.0,-0.010998722105786785,-1.4375153669058316,-1.400019073504518,40.544870447791304,55.010176964419905,-0.009770527952719266,-0.004887760397662921,-0.04264372077235945,-0.024968502413154514,21.28466614160374,0.009750008583068848,0.02327275679052032,0.004087468981742837,-0.0585319380246212,0.06670687598810687,-0.027222234521439237,0.03539717248492491,-0.06056497693061824,84.94206148441901,34.892322879744086,0.031309703503182025,8,-0.02062496542930603,-0.023999974131584167,-0.057999975979328156,-0.03999997675418854,0.0885000228881836,0,0.05471536924919884,1.1052684414272538,0.5682500004768372,1.3934462110907868,0.565750002861023,1.3076906953956435,0.5452499985694885,0.05471536924919884
4179,2015-09-01,0.5389999747276306,0.5550000071525574,0.5350000262260437,0.5457500219345093,353408000.0,-0.04092527199923213,-1.711872077845981,1.9285604809182404,34.78872757018573,50.09107600667838,0.008126939148394685,0.02156074390930862,-0.020226038959968662,-0.0024675000682969905,22.57585065310928,0.026999950408935547,0.014751794728467549,-0.0204000324010849,-0.07946474776313872,0.03866468296096892,-0.04993239008211181,0.00913232527994201,-0.03615867531299588,37.32051576016217,-6.872369624067957,0.029532357681026883,9,-0.0031249821186065674,-0.0001249760389328003,-0.03593747317790985,-0.01787497103214264,0.11525005102157593,1,0.14332097854686077,-1.4375153669058316,0.5619999766349792,1.1052684414272538,0.5682500004768372,1.3934462110907868,0.565750002861023,0.14332097854686077
4180,2015-09-02,0.5552499890327454,0.5554999709129333,0.5444999933242798,0.5537499785423279,344044000.0,0.030148450959253337,10.000119210824343,-0.2222222222222222,41.32450184734898,47.035517335256856,-0.012493910678776587,0.008980585156945331,-0.0364302221036914,-0.019043259672241852,23.61392018737682,0.016499996185302734,0.007229062799917085,-0.006187516450882002,-0.06141761663973022,0.04904258373796622,-0.03380256654530611,0.021427533643542107,-0.05103051590204233,55.10200109640231,14.706994940704782,0.027615050094424134,9,-0.019374996423721313,-0.010749995708465576,-0.05274997651576996,-0.034124985337257385,0.09650003910064697,2,0.08824858309478056,-1.711872077845981,0.5389999747276306,-1.4375153669058316,0.5619999766349792,1.1052684414272538,0.5682500004768372,0.08824858309478056
4181,2015-09-03,0.5567499995231628,0.5662500262260437,0.5557500123977661,0.5634999871253967,262556000.0,0.0027015047637020118,-1.4000136239782017,-4.499960263848049,41.63372312725991,45.05198327341136,-0.01515670325339935,0.011662013538699334,-0.03769677789259607,-0.020787755834659305,24.89791718780838,0.01100003719329834,0.0006991766009588618,-0.006962504982948259,-0.05699177084235596,0.04306676087645944,-0.03197713791265211,0.018052127946755592,-0.051179916150712934,59.18366684940038,21.325760281270746,0.025014632929703875,9,-0.020875006914138794,-0.009499996900558472,-0.054749995470047,-0.035624995827674866,0.10199999809265137,3,0.11360575716098831,10.000119210824343,0.5552499890327454,-1.711872077845981,0.5389999747276306,-1.4375153669058316,0.5619999766349792,0.11360575716098831
4182,2015-09-04,0.543749988079071,0.5559999942779541,0.5435000061988831,0.5472499728202821,287972000.0,-0.02334981850961093,-5.250074506765214,0.5185172103209108,39.69849035512986,43.63361792042132,-0.001183815516958897,0.02344207825026068,-0.024738511631276383,-0.008218084617669374,23.615446670673848,0.013249993324279785,-0.006217293396580392,-0.018425014615058855,-0.06894600263203587,0.032095973401918165,-0.043685508623547364,0.006835479393429655,-0.03685630666970918,25.362206166402334,-12.118851408943936,0.025260494008488517,9,-0.004374980926513672,0.003500014543533325,-0.04562497138977051,-0.02262498438358307,0.11625003814697266,4,0.16873568323805532,-1.4000136239782017,0.5567499995231628,10.000119210824343,0.5552499890327454,-1.711872077845981,0.5389999747276306,0.16873568323805532
4183,2015-09-08,0.5669999718666077,0.5692499876022339,0.5547500252723694,0.5569999814033508,238448000.0,0.042758591811050684,-1.000008221385468,-2.857152588555768,47.66898610697769,43.60869850724949,-0.018677109910392287,-0.0020804388448195654,-0.04741437501888601,-0.03171169523290518,21.614500129486526,0.025499999523162842,-0.010172177512648095,0.006199970841407776,-0.04206316871512128,0.05446311039793683,-0.017931598936856807,0.03033154061967236,-0.05880916438107209,93.43060358254775,51.29796436117567,0.024131569778264545,9,-0.02137497067451477,-0.019499972462654114,-0.06887495517730713,-0.04587496817111969,0.1170000433921814,1,0.1353616293871307,-5.250074506765214,0.543749988079071,-1.4000136239782017,0.5567499995231628,10.000119210824343,0.5552499890327454,0.1353616293871307
4184,2015-09-09,0.5557500123977661,0.5734999775886536,0.5544999837875366,0.5687500238418579,289392000.0,-0.01984119934222539,-1.4516012428474743,-1.3000023841880648,45.74944122300756,42.249612436250416,0.00024055554877677743,0.006697270219902851,-0.03520949739552004,-0.020657491901574176,19.43529037124599,0.018999993801116943,-0.011588706217826372,-0.0032624900341033936,-0.04933664291863771,0.04281166285043092,-0.02629956647637055,0.019774586408163763,-0.046288021357580256,40.833392938034955,-3.494815799428558,0.023037076442267154,9,-0.0015000104904174805,-0.006375014781951904,-0.05881251394748688,-0.03462500870227814,0.12999999523162842,2,0.17049030141556076,-1.000008221385468,0.5669999718666077,-5.250074506765214,0.543749988079071,-1.4000136239782017,0.5567499995231628,0.17049030141556076
4185,2015-09-10,0.5644999742507935,0.5715000033378601,0.550000011920929,0.5525000095367432,357076000.0,0.01574442043694413,-1.529416714584239,-0.9230733961779701,52.48225950997355,42.810947569637705,-0.006137009426810169,-0.00452954986767673,-0.04287511661141896,-0.02951040731417076,17.470692024438694,0.021499991416931152,-0.009903024870242971,0.006912472844123885,-0.036416819747321916,0.050241765435569685,-0.014752173451599071,0.02857711913984684,-0.05247646374866888,69.99996026353226,20.054070046194752,0.021664646295722904,9,-0.010249972343444824,-0.015124976634979248,-0.06756247580051422,-0.04337497055530548,0.13200002908706665,3,0.158990355345064,-1.4516012428474743,0.5557500123977661,-1.000008221385468,0.5669999718666077,-5.250074506765214,0.543749988079071,0.158990355345064
4186,2015-09-11,0.5662500262260437,0.5699999928474426,0.5559999942779541,0.5582500100135803,301584000.0,0.003100180788445428,-1.2399912262297583,0.6666699780455579,57.52551291930807,44.601834789664736,-0.008726342130399245,-0.008424532619371261,-0.043731858678018876,-0.03134230614170708,15.399924341776137,0.013999998569488525,-0.005967480623797705,0.009750023484230042,-0.03140244606089393,0.05090249302935401,-0.010826211288331944,0.030326258256792027,-0.05176745704045793,75.83347241097044,18.87967205012471,0.020576234772561958,9,-0.012000024318695068,-0.016875028610229492,-0.06643752753734589,-0.045125022530555725,0.12899994850158691,4,0.15099337385852496,-1.529416714584239,0.5644999742507935,-1.4516012428474743,0.5557500123977661,-1.000008221385468,0.5669999718666077,0.15099337385852496
4187,2015-09-14,0.5672500133514404,0.5707499980926514,0.5642499923706055,0.5690000057220459,192460000.0,0.0017659815966128978,1.476203451407811,-0.21874860301896915,63.90449325328897,47.197348434720034,-0.011044546735523908,-0.011697901317997306,-0.0438246175556235,-0.03251895027693408,13.390352794853177,0.0065000057220458984,-0.007154821656054966,0.011812511086463973,-0.026885321314057853,0.0505103434869858,-0.00753640511379694,0.031161427286724885,-0.05040674782973198,73.40436864638922,11.411688645283576,0.019348916200260885,9,-0.013000011444091797,-0.01787501573562622,-0.06743751466274261,-0.046125009655952454,0.12699997425079346,0,0.161304507907847,-1.2399912262297583,0.5662500262260437,-1.529416714584239,0.5644999742507935,-1.4516012428474743,0.5557500123977661,0.161304507907847
4188,2015-09-15,0.5734999775886536,0.5764999985694885,0.565750002861023,0.5674999952316284,327976000.0,0.011018006328967545,-1.2631648293732707,-3.428576294277929,69.164256714371,51.01685167296284,-0.01731225397310432,-0.019851710460557004,-0.048874535557905,-0.03887509540781353,11.645914375115638,0.010749995708465576,-0.007056675665764067,0.01862497627735138,-0.01857698503185834,0.0558269375865611,2.3995622746575407e-05,0.03722595693195618,-0.054390443584267256,88.67916040630145,19.09219883599512,0.018600980654604842,9,-0.013499975204467773,-0.024124979972839355,-0.042312487959861755,-0.04274998605251312,0.11175000667572021,1,0.15082833830454456,1.476203451407811,0.5672500133514404,-1.2399912262297583,0.5662500262260437,-1.529416714584239,0.5644999742507935,0.15082833830454456
4189,2015-09-16,0.5774999856948853,0.5807499885559082,0.5682500004768372,0.5724999904632568,173508000.0,0.006974731059363304,1.1739107899947134,0.833334989022779,61.57988928301915,53.26745027692619,-0.017072020065785898,-0.02509919060160859,-0.05129701448127211,-0.04288325930721493,10.132779202014493,0.012499988079071045,-0.005961260561051174,0.022599986195564248,-0.014665191644905207,0.0598651640360337,0.003967397275329465,0.04123257511579903,-0.05494702381659278,89.43087697398134,18.31421419568092,0.01863258892023475,9,-0.015374988317489624,-0.028874993324279785,-0.03624998778104782,-0.03949998319149017,0.13249999284744263,2,0.18441564017660728,-1.2631648293732707,0.5734999775886536,1.476203451407811,0.5672500133514404,-1.2399912262297583,0.5662500262260437,0.18441564017660728
4190,2015-09-17,0.5827500224113464,0.5927500128746033,0.5814999938011169,0.5874999761581421,268712000.0,0.009090972894387095,-2.1034488428495086,-0.9499916553417733,56.854845881151235,54.95868613846967,-0.020127577342557323,-0.03132521620159323,-0.054763158663200806,-0.048178866130863085,9.036349269991444,0.015250027179718018,-0.004003790168164656,0.02745002210140224,-0.010869122556660504,0.06576916675946498,0.008290449772370811,0.046609594430433665,-0.055541298398844696,72.78915536611831,5.060095737843426,0.01915957232903139,9,-0.014625012874603271,-0.03412503004074097,-0.04012501984834671,-0.044750019907951355,0.13199996948242188,3,0.1767481445849579,1.1739107899947134,0.5774999856948853,-1.2631648293732707,0.5734999775886536,1.476203451407811,0.5672500133514404,0.1767481445849579
4191,2015-09-18,0.5822499990463257,0.5872499942779541,0.5712500214576721,0.5747500061988831,326412000.0,-0.0008580409194181016,-1.2068985361883346,-1.5789612377809288,55.737702515266356,56.74082082292929,-0.017466806166306914,-0.03014585351786958,-0.05225484516058032,-0.04777169245282842,8.809535985199027,0.015999972820281982,0.0014469486639999696,0.0255374997854233,-0.014618523403665207,0.06569352297451181,0.005459488190879047,0.045615511379967555,-0.048487146147613736,63.157872722215366,-1.0604731348007235,0.020078011594544268,9,-0.01087498664855957,-0.03474998474121094,-0.03962499648332596,-0.0442499965429306,0.12924998998641968,4,0.1962215620071548,-2.1034488428495086,0.5827500224113464,1.1739107899947134,0.5774999856948853,-1.2631648293732707,0.5734999775886536,0.1962215620071548
4192,2015-09-21,0.5882499814033508,0.5895000100135803,0.5799999833106995,0.5830000042915344,281840000.0,0.010304821583259072,1.4516089337353104,0.6999976158119352,60.780289685923904,58.197632331701094,-0.018428604069028243,-0.03382393410790607,-0.056409433113138174,-0.05376271729831639,9.28840664069466,0.00950002670288086,0.004847506347779529,0.02896248400211332,-0.012390691346932159,0.0703156593511588,0.00828589632759058,0.04963907167663606,-0.048588412507049705,83.33322295440246,20.83838412351136,0.020676587674522726,9,-0.016874969005584717,-0.041874974966049194,-0.045499980449676514,-0.05024997889995575,0.12275004386901855,0,0.18189544701559823,-1.2068985361883346,0.5822499990463257,-2.1034488428495086,0.5827500224113464,1.1739107899947134,0.5774999856948853,0.18189544701559823
4193,2015-09-22,0.5722500085830688,0.5795000195503235,0.5692499876022339,0.5755000114440918,228356000.0,-0.02719927467249872,-1.2162123848186095,-0.6190508628519528,64.48803621470144,60.279698441889295,-0.0017942847602377965,-0.01426287601214149,-0.03881671227127237,-0.037870685980061713,8.275281765695631,0.018999993801116943,0.007916699384311165,0.010237511992454484,-0.02651788699057911,0.04699291097548808,-0.008140187499062312,0.02861521148397128,-0.02727959528893753,16.32655543715727,-47.31395823252765,0.018377699491516786,9,-0.0008749961853027344,-0.025875002145767212,-0.027875013649463654,-0.03425000607967377,0.1445000171661377,1,0.21319349443304603,1.4516089337353104,0.5882499814033508,-1.2068985361883346,0.5822499990463257,-2.1034488428495086,0.5827500224113464,0.21319349443304603
4194,2015-09-23,0.574999988079071,0.578499972820282,0.5705000162124634,0.5727499723434448,161632000.0,0.004805556058987914,-1.3703827983575434,-0.6923119245864359,59.753092379313024,61.08756876070479,-0.0017058875778883653,-0.012287237088279834,-0.039917208625930956,-0.0409332603863386,7.207406363550989,0.007999956607818604,0.012893474821292994,0.009587493538856462,-0.01688259113123014,0.036057578208943064,-0.0036475487961867836,0.022822535873899708,-0.025251614826892532,24.468060822035937,-38.58972729644515,0.013235042335043284,9,-0.0006249845027923584,-0.02862498164176941,-0.03062499314546585,-0.036999985575675964,0.11699998378753662,2,0.1917391277756717,-1.2162123848186095,0.5722500085830688,1.4516089337353104,0.5882499814033508,-1.2068985361883346,0.5822499990463257,0.1917391277756717
4195,2015-09-24,0.5860000252723694,0.5920000076293945,0.5625,0.5715000033378601,382440000.0,0.01913049986322024,1.226416791873971,6.444409123420488,63.205434008081475,61.71867110390184,-0.010432506834690103,-0.021162885446381563,-0.04899310028355219,-0.052129215606923296,6.283800669319271,0.02950000762939453,0.014737917798790523,0.01855002939701078,-0.00765745250239247,0.04475751129641403,0.005446288447309211,0.03165377034671235,-0.03195148805794834,79.66108201597,15.447622139511125,0.013103740949701626,9,-0.008375018835067749,-0.03962501883506775,-0.04162503033876419,-0.048000022768974304,0.12324994802474976,3,0.21160400669321477,-1.3703827983575434,0.574999988079071,-1.2162123848186095,0.5722500085830688,1.4516089337353104,0.5882499814033508,0.21160400669321477
4196,2015-09-25,0.5902500152587891,0.6017500162124634,0.5845000147819519,0.5932499766349792,369692000.0,0.007252542326161793,-1.3793167234625046,-0.20689357504007894,72.79414471665864,62.70641015538735,-0.01220339820403249,-0.024752351107202974,-0.051584505136966996,-0.05632087607970826,6.530415300140158,0.017250001430511475,0.018305992048441633,0.021575018763542175,-0.006520273548318523,0.04967031107540287,0.007527372607611826,0.035622664919472524,-0.032331330478349796,70.70064661521687,1.5077951582032085,0.014047646155930358,9,-0.008125007152557373,-0.03937500715255737,-0.03481251746416092,-0.05225001275539398,0.12724995613098145,4,0.21092752802453307,1.226416791873971,0.5860000252723694,-1.3703827983575434,0.574999988079071,-1.2162123848186095,0.5722500085830688,0.21092752802453307
4197,2015-09-28,0.5824999809265137,0.593999981880188,0.5787500143051147,0.5902500152587891,395584000.0,-0.013130087474673702,1.0,2.5833780373924617,58.95954394516647,61.572553181031296,-0.00230506840028466,-0.016738181460402624,-0.042135030875566803,-0.04858492852106333,6.946329055630557,0.015249967575073242,0.01942947267835371,0.013112485408782959,-0.01565221285210816,0.04187718366967408,-0.0012698637216626008,0.02749483453922852,-0.019999980926513672,50.95534437043854,-14.54487153431647,0.014382349130445555,9,-0.0003749728202819824,-0.03162497282028198,-0.02599998563528061,-0.04449997842311859,0.12999999523162842,0,0.22145924863559086,-1.3793167234625046,0.5902500152587891,1.226416791873971,0.5860000252723694,-1.3703827983575434,0.574999988079071,0.22145924863559086
4198,2015-09-29,0.5927500128746033,0.59375,0.5805000066757202,0.5887500047683716,380736000.0,0.017596621946297963,3.4166774286480632,-0.5161277917922845,71.63741161264956,62.690055662101344,-0.010658139225241614,-0.025893976788989304,-0.0502332775642389,-0.05894526665584299,7.292184793469611,0.013249993324279785,0.01962565884074674,0.021825015544891357,-0.008520853537583029,0.05217088462736574,0.00665208100365422,0.036997950086128495,-0.025540010929107626,77.07006466152168,8.100614743281355,0.01517293454123719,9,-0.010625004768371582,-0.04187500476837158,-0.04037501662969589,-0.05475001037120819,0.10799998044967651,1,0.19949390101958886,1.0,0.5824999809265137,-1.3793167234625046,0.5902500152587891,1.226416791873971,0.5860000252723694,0.19949390101958886
4199,2015-09-30,0.6162499785423279,0.6169999837875366,0.5947499871253967,0.5982499718666077,556380000.0,0.03964566032442418,1.2820489307853133,4.499992549434502,75.8104591368064,64.7962349127297,-0.03138369989379397,-0.04565034605722429,-0.07133655603660594,-0.08175737002441918,6.996429723284835,0.02424997091293335,0.019218831684711835,0.041462481021881104,0.008660332155902783,0.07426462988785942,0.025061406588892,0.05786355545487021,-0.04489517488479611,98.62384317739878,28.55436875824492,0.01640107443298914,9,-0.02649998664855957,-0.054249972105026245,-0.0729374811053276,-0.0782499760389328,0.07649999856948853,2,0.1630832465821752,3.4166774286480632,0.5927500128746033,1.0,0.5824999809265137,-1.3793167234625046,0.5902500152587891,0.1630832465821752
4200,2015-10-01,0.6042500138282776,0.6179999709129333,0.5867499709129333,0.6162499785423279,489296000.0,-0.019472560051742138,3.032271213554525,-0.6666644590880493,67.19456793905977,66.06921995981784,-0.017895097745867727,-0.031401154381011986,-0.056723670116984204,-0.06905250323923195,6.543951475032933,0.03125,0.017101428797301477,0.027012515068054244,-0.0069446874587068,0.06096971759481529,0.010033913804673666,0.04399111633143482,-0.026504884952545105,64.96822347590376,-4.19153520534779,0.016978601263380532,10,-0.014000028371810913,-0.035500019788742065,-0.061500005424022675,-0.06625001132488251,0.18449997901916504,3,0.14522127601186585,1.2820489307853133,0.6162499785423279,3.4166774286480632,0.5927500128746033,1.0,0.5824999809265137,0.14522127601186585
4201,2015-10-02,0.6200000047683716,0.6200000047683716,0.5947499871253967,0.6010000109672546,386144000.0,0.026065354703607824,1.657897461155013,-1.5833374725569473,71.05788385158846,67.21117486711391,-0.030985582823202518,-0.044448554780268656,-0.06981727872434007,-0.08407868604164781,6.651939106040723,0.025250017642974854,0.017273764585743256,0.039600005745887734,0.00208214683130592,0.07711786466046955,0.02084107628859677,0.0583589352031787,-0.03581410116668693,100.0,30.08099798726954,0.018758929457290918,10,-0.02875000238418579,-0.04249998927116394,-0.07800000160932541,-0.0820000022649765,0.1652500033378601,4,0.14395156103602091,3.032271213554525,0.6042500138282776,1.2820489307853133,0.6162499785423279,3.4166774286480632,0.5927500128746033,0.14395156103602091
4202,2015-10-05,0.6355000138282776,0.6432499885559082,0.6207500100135803,0.6240000128746033,482024000.0,0.0250000144204785,-1.499996688632074,0.6052634055595466,73.0483360336374,68.16231929144013,-0.043670774821380265,-0.055571633470034465,-0.0822406570810581,-0.09880530870534754,6.596577663754642,0.02324998378753662,0.01854554305633227,0.05051251351833341,0.009581412946799372,0.09144361408986745,0.030046963232566393,0.07097806380410043,-0.04875004291534424,87.6494390987585,19.2730173053273,0.02046555028576701,10,-0.032625019550323486,-0.046375006437301636,-0.09462501853704453,-0.09750001132488251,0.13475000858306885,0,0.12903218847710463,1.657897461155013,0.6200000047683716,3.032271213554525,0.6042500138282776,1.2820489307853133,0.6162499785423279,0.12903218847710463
4203,2015-10-06,0.643750011920929,0.6464999914169312,0.6262500286102295,0.6287500262260437,453216000.0,0.012981900728771034,-1.0249982118589513,1.304346473996828,73.87388045307257,69.73129574408009,-0.045496326824917,-0.06089922988469065,-0.08716607072882199,-0.10636181593827365,7.233365547514029,0.02024996280670166,0.020476206064751645,0.05492500960826874,0.007257544414711936,0.10259247480182554,0.031091277011490392,0.07875874220504708,-0.04900002479553223,95.39752543546291,28.458120718555975,0.023833732596778394,10,-0.03925001621246338,-0.05300000309944153,-0.10362500697374344,-0.10575000941753387,0.11900001764297485,1,0.10679605897336675,-1.499996688632074,0.6355000138282776,1.657897461155013,0.6200000047683716,3.032271213554525,0.6042500138282776,0.10679605897336675
4204,2015-10-07,0.6504999995231628,0.6570000052452087,0.6347500085830688,0.6452500224113464,310152000.0,0.010485417440369682,1.4383573276199932,0.3499988079059676,74.15329510702064,70.94772475507332,-0.04515936193808301,-0.06343939831751477,-0.09078299132851908,-0.11237601382556583,8.233846544476748,0.022249996662139893,0.02161121633058838,0.056937497854232744,0.004514397882777299,0.10936059782568819,0.03072594786850502,0.08314904783996047,-0.04540001153945927,90.7473273375191,23.533829269527985,0.02621154998572775,10,-0.0326249897480011,-0.05449998378753662,-0.11081249266862869,-0.11249999701976776,0.109499990940094,2,0.07724826108831939,-1.0249982118589513,0.643750011920929,-1.499996688632074,0.6355000138282776,1.657897461155013,0.6200000047683716,0.07724826108831939
4205,2015-10-08,0.6542500257492065,0.656000018119812,0.6367499828338623,0.6477500200271606,460068000.0,0.005764836631502845,2.8500107288462915,1.2381017257039055,75.08712248653184,71.20250006283702,-0.04270041682596626,-0.06336982707733607,-0.09148520482294131,-0.11534899878930283,9.09072839592544,0.019250035285949707,0.02392660083657283,0.05620002150535586,-0.0009045975211980917,0.1133046405319098,0.027647711992078827,0.08475233101863289,-0.03877003431320192,95.5823635413096,26.705159459434697,0.028552309513276974,10,-0.0363750159740448,-0.054000020027160645,-0.11687503010034561,-0.11625002324581146,0.09074997901916504,3,0.05884593022143503,1.4383573276199932,0.6504999995231628,-1.0249982118589513,0.643750011920929,-1.499996688632074,0.6355000138282776,0.05884593022143503
4206,2015-10-09,0.6517500281333923,0.6570000052452087,0.6395000219345093,0.6507499814033508,423248000.0,-0.003821165483259059,2.0434751059925986,0.15385320764405971,72.67859043515654,72.72683856172479,-0.03415051218587595,-0.057061530945929584,-0.08594390369379168,-0.11198679748622442,10.006550829570322,0.017499983310699463,0.027252704920778026,0.04942502379417424,-0.010392936261478858,0.10924298384982734,0.019516043766347635,0.07933400382200084,-0.027966033935546863,85.51730261405453,17.705765259126622,0.02990898002782657,10,-0.033000022172927856,-0.051500022411346436,-0.11156253516674042,-0.11375002562999725,0.1082499623298645,4,0.2102032355969623,2.8500107288462915,0.6542500257492065,1.4383573276199932,0.6504999995231628,-1.0249982118589513,0.643750011920929,0.2102032355969623
4207,2015-10-12,0.6587499976158142,0.6625000238418579,0.6477500200271606,0.6524999737739563,227588000.0,0.010740267250113789,1.1454431960049938,6.249731791631899,83.01526743606719,73.99104476432674,-0.032628163393468634,-0.05992759544745496,-0.0897021072390185,-0.11807510553820544,11.082072539500437,0.014750003814697266,0.02976807020110539,0.051849994063377425,-0.010610616104775872,0.11431060423153072,0.020619688979300776,0.08308029914745407,-0.028322801208496062,89.65509870530474,14.697747228209522,0.031230305084076676,10,-0.03412500023841858,-0.055749982595443726,-0.1171875,-0.12074999511241913,0.10124999284744263,0,0.19203037715104898,2.0434751059925986,0.6517500281333923,2.8500107288462915,0.6542500257492065,1.4383573276199932,0.6504999995231628,0.19203037715104898
4208,2015-10-13,0.6600000262260437,0.6639999747276306,0.6512500047683716,0.6535000205039978,298444000.0,0.001897576644787291,-1.3181685180167977,1.039996948253829,82.81853957149104,74.7697203681806,-0.026077956813997716,-0.05730294029941774,-0.08790302892377644,-0.11833707126924198,12.545914001662767,0.012749969959259033,0.031309533998250316,0.04877502024173741,-0.015888065966030762,0.11343810644950558,0.016443477137853324,0.0811065633456215,-0.023158264331817557,86.32494655953441,4.775277776708307,0.032331543103884114,10,-0.03462505340576172,-0.053000032901763916,-0.11668752133846283,-0.12200002372264862,0.11574995517730713,1,0.1670454421278207,1.1454431960049938,0.6587499976158142,2.0434751059925986,0.6517500281333923,2.8500107288462915,0.6542500257492065,0.1670454421278207
4209,2015-10-14,0.6840000152587891,0.6947500109672546,0.6600000262260437,0.6607499718666077,612148000.0,0.0363636183016236,-1.8080869868869436,3.57692660382203,84.38596542595576,76.67987564450237,-0.04409389125978369,-0.07685554434543107,-0.10857663809411466,-0.14118743220259655,14.527680083970212,0.03474998474121094,0.036433485748533,0.06745000779628751,-0.0028170872604148522,0.13771710285298988,0.03231646026793633,0.1025835553246387,-0.04172661079788198,81.46553363087683,-0.30968469504169605,0.03513354752835118,10,-0.03925001621246338,-0.061625003814697266,-0.13743751496076584,-0.14600001275539398,0.09399998188018799,2,0.11513159729290345,-1.3181685180167977,0.6600000262260437,1.1454431960049938,0.6587499976158142,2.0434751059925986,0.6517500281333923,0.11513159729290345
4210,2015-10-15,0.6857500076293945,0.6997500061988831,0.6782500147819519,0.6852499842643738,526048000.0,0.002558468321003371,-1.9655237617616712,0.021506341153277223,84.10714361740625,78.1297933962599,-0.03695338305436979,-0.07430293734231463,-0.10708058306057777,-0.1417140558229939,16.053876428210888,0.021499991416931152,0.04010798208299793,0.06405000090599056,-0.010739117726271008,0.13883911953825212,0.026655441589859774,0.10144456022212134,-0.03450000286102295,76.7634817827383,-6.1476976830896035,0.037394559316130775,10,-0.025499999523162842,-0.060874998569488525,-0.1339375078678131,-0.14775000512599945,0.0989999771118164,3,0.10827558440799878,-1.8080869868869436,0.6840000152587891,-1.3181685180167977,0.6600000262260437,1.1454431960049938,0.6587499976158142,0.10827558440799878
4211,2015-10-16,0.6965000033378601,0.703000009059906,0.6862499713897705,0.6880000233650208,448396000.0,0.015676260428531208,-1.791653421282683,16.999165573965907,89.86016244981016,79.99777410916799,-0.03990735638183285,-0.08016483903759741,-0.11428791567408747,-0.15160884082014614,18.250968252135994,0.017250001430511475,0.04183988155016882,0.06908749639987943,-0.010324542295409578,0.14849953509516844,0.029381477052234928,0.10879351574752394,-0.036499977111816406,88.23528142567866,1.2289496150329455,0.03970601934764452,10,-0.03187498450279236,-0.06700000166893005,-0.1446875035762787,-0.15850000083446503,0.07649999856948853,4,0.06963388542438387,-1.9655237617616712,0.6857500076293945,-1.8080869868869436,0.6840000152587891,-1.3181685180167977,0.6600000262260437,0.06963388542438387
4212,2015-10-19,0.6952499747276306,0.7020000219345093,0.687250018119812,0.6987500190734863,294712000.0,-0.0017947287928771205,1.949985992978608,-0.41177089323029886,88.24627048243308,81.59470633465249,-0.03273267069699304,-0.07429686405308444,-0.11147575605052329,-0.14962194158715136,20.450643003757158,0.014750003814697266,0.04577299056177886,0.062487468123435974,-0.0201666115065956,0.14514154775346755,0.021160428308420243,0.1038145079384517,-0.026649951934814453,85.02408948873617,-3.1053088620699327,0.04132703981501578,10,-0.02637496590614319,-0.06249997019767761,-0.1434374749660492,-0.15724997222423553,0.08400005102157593,0,0.09313199293677443,-1.791653421282683,0.6965000033378601,-1.9655237617616712,0.6857500076293945,-1.8080869868869436,0.6840000152587891,0.09313199293677443
4213,2015-10-20,0.6942499876022339,0.6974999904632568,0.6869999766349792,0.6922500133514404,264824000.0,-0.0014383130697537272,1.470597310071105,-0.571413974557654,84.97759345770662,82.79740615139538,-0.026614759023650958,-0.06713010714650514,-0.10953780789915113,-0.14787942636138218,22.65034233140049,0.010500013828277588,0.04810132541373413,0.055387482047080994,-0.02646644218930927,0.13724140628347126,0.014460519928885862,0.09631444416527613,-0.0187699675559998,79.65110476560118,-6.855424024310963,0.04092696211819515,10,-0.02437499165534973,-0.061499983072280884,-0.14243748784065247,-0.1562499850988388,0.08399999141693115,1,0.09470652363726662,1.949985992978608,0.6952499747276306,-1.791653421282683,0.6965000033378601,-1.9655237617616712,0.6857500076293945,0.09470652363726662
4214,2015-10-21,0.6852499842643738,0.702750027179718,0.6840000152587891,0.6984999775886536,386280000.0,-0.012963634855715167,-1.3809642749016047,-6.6250819574417354,87.32717400380591,84.15741187553695,-0.013596955429331925,-0.052119127185353276,-0.09958837119626973,-0.13828148532005802,25.02207535751414,0.018750011920928955,0.04883792389313535,0.04087497889995573,-0.03765216330133303,0.11940212110124448,0.0016114077993113485,0.0801385500006001,-0.004265966415405331,28.282711518269128,-58.430557956851416,0.03926357110064437,10,-0.013999968767166138,-0.052499979734420776,-0.13056248426437378,-0.1472499817609787,0.09950000047683716,2,0.13206858696411383,1.470597310071105,0.6942499876022339,1.949985992978608,0.6952499747276306,-1.791653421282683,0.6965000033378601,0.13206858696411383
4215,2015-10-22,0.7099999785423279,0.7122499942779541,0.6922500133514404,0.6932500004768372,306884000.0,0.036118197513749006,-1.1333367241839707,-1.2641499248756174,88.29785884910794,85.89288614375376,-0.03308658102701123,-0.07072937242159882,-0.1231301169738871,-0.16210791322546547,27.55991224242286,0.027000010013580322,0.049577648630782845,0.05942497551441195,-0.019276501338230334,0.13812645236705423,0.020074237088090863,0.09877571394073303,-0.02599996328353882,92.0353366135253,6.713472845620444,0.03935073842632112,10,-0.029999971389770508,-0.07262498140335083,-0.15462498366832733,-0.1719999760389328,0.08300000429153442,3,0.09577467697429687,-1.3809642749016047,0.6852499842643738,1.470597310071105,0.6942499876022339,1.949985992978608,0.6952499747276306,0.09577467697429687
4216,2015-10-23,0.7147499918937683,0.7195000052452087,0.7055000066757202,0.7162500023841858,381776000.0,0.006690159852106525,2.499992549434502,-0.089552982371236,87.119423685962,86.3489035048532,-0.03124611559740642,-0.06922302426519744,-0.1264305853363854,-0.16580156026959514,29.821163311855038,0.013999998569488525,0.05012351470535914,0.057949990034103394,-0.020355006804129383,0.13625498687233617,0.018797491614987005,0.09710248845321978,-0.030749976634979248,86.61967692594415,1.5264621657252917,0.03915249841911639,10,-0.02937498688697815,-0.07374998927116394,-0.156374990940094,-0.17674998939037323,0.1040000319480896,4,0.09793633248175904,-1.1333367241839707,0.7099999785423279,-1.3809642749016047,0.6852499842643738,1.470597310071105,0.6942499876022339,0.09793633248175904
4217,2015-10-26,0.7114999890327454,0.7170000076293945,0.7049999833106995,0.7152500152587891,247436000.0,-0.0045470484755262275,2.3103465285485263,2.5,83.29236674043779,86.4015509680695,-0.022044888304519117,-0.05882935419452873,-0.1217550360398385,-0.1616590451070492,32.52073675735492,0.012000024318695068,0.05031532246574277,0.048249986767768815,-0.025399238615969155,0.12189921215150679,0.01142537407589983,0.0850745994596378,-0.020399975776672408,77.46473670690122,-6.063770677606755,0.03682461269186901,10,-0.02174997329711914,-0.07049998641014099,-0.15206247568130493,-0.17349998652935028,0.10100001096725464,0,0.08643712413574312,2.499992549434502,0.7147499918937683,-1.1333367241839707,0.7099999785423279,-1.3809642749016047,0.6852499842643738,0.08643712413574312
4218,2015-10-27,0.7110000252723694,0.715499997138977,0.7074999809265137,0.7080000042915344,208268000.0,-0.0007026897654006659,-2.9999403963641784,-0.8,81.67540868193211,86.10037799651131,-0.01514214465998398,-0.051665062435289344,-0.1196850507375391,-0.16032827557104623,35.36619850631746,0.008000016212463379,0.05150422457439885,0.0418375223875046,-0.02679675295311512,0.11047179772812432,0.007520384717194739,0.07615466005781446,-0.014220013618469252,76.05638768886702,-6.288042512279063,0.03431713767030984,10,-0.012125015258789062,-0.07000002264976501,-0.1521250158548355,-0.1730000227689743,0.09974998235702515,1,0.09599155844008855,2.3103465285485263,0.7114999890327454,2.499992549434502,0.7147499918937683,-1.1333367241839707,0.7099999785423279,0.09599155844008855
4219,2015-10-28,0.7167500257492065,0.7167500257492065,0.7049999833106995,0.715499997138977,217036000.0,0.008087201508374608,17.799637612054166,0.4166732893586585,82.05129302386999,85.87195015278506,-0.017609877283171427,-0.05217483627148445,-0.12351600064764667,-0.16500201817740678,37.19355958670973,0.01175004243850708,0.051185654029196836,0.04256252050399778,-0.024457471714211865,0.10958251272220743,0.009052524394893013,0.07607251661310255,-0.015426015377044688,89.90832912272873,8.856779334902683,0.033509996109104795,10,-0.015000015497207642,-0.07575002312660217,-0.15787501633167267,-0.17875002324581146,0.12699997425079346,2,0.08580390800219884,-2.9999403963641784,0.7110000252723694,2.3103465285485263,0.7114999890327454,2.499992549434502,0.7147499918937683,0.08580390800219884
4220,2015-10-29,0.6919999718666077,0.7124999761581421,0.690750002861023,0.7052500247955322,327168000.0,-0.03453094243942034,-1.761902959798063,-10.599799732977303,66.80581880589645,83.31035641457242,0.009074218356360908,-0.021622291939634164,-0.09702239149156411,-0.13935261068109206,39.13444012051042,0.026000022888183594,0.05050774460815921,0.0134249687194824,-0.04529202505497443,0.07214196249393923,-0.01593352816774607,0.04278346560671087,0.027500033378601074,4.3477179197462394,-72.99372292484436,0.029358496887228417,10,0.009750038385391235,-0.050999969244003296,-0.1316249668598175,-0.15399996936321259,0.13575005531311035,3,0.13403181596152147,17.799637612054166,0.7167500257492065,-2.9999403963641784,0.7110000252723694,2.3103465285485263,0.7114999890327454,0.13403181596152147
4221,2015-10-30,0.7092499732971191,0.7142500281333923,0.6942499876022339,0.6995000243186951,301160000.0,0.024927748745395384,1.0253145456026993,-0.7358422664969253,69.42305937674658,81.2188885139406,-0.0069029188701711375,-0.03356391731931163,-0.11162350637511376,-0.15543814032849057,41.11491504316695,0.022250056266784668,0.047755021193272684,0.026212471723556563,-0.027075526262725025,0.07950046970983815,-0.00043152726958428644,0.05285647071669741,0.009675031900405862,70.47606504965917,-5.088521936357026,0.026643998993140804,10,-0.007499963045120239,-0.0601249635219574,-0.1472499668598175,-0.17124997079372406,0.12975001335144043,4,0.1180824993865155,-1.761902959798063,0.6919999718666077,17.799637612054166,0.7167500257492065,-2.9999403963641784,0.7110000252723694,0.1180824993865155
4222,2015-11-02,0.7174999713897705,0.7182499766349792,0.7072499990463257,0.7114999890327454,190088000.0,0.011632003388451606,1.9333301544159136,0.615386026152821,70.98537772152802,79.66419787658742,-0.013035683859052183,-0.03726636768415337,-0.11651803373470149,-0.16255568246682373,42.31994657445999,0.010999977588653564,0.04525508718744009,0.03036247193813324,-0.02006684367403122,0.0807917875502977,0.00514781413205101,0.05557712974421547,0.0008615337610244911,97.27270559829032,22.1162655642171,0.025214657806082206,11,-0.015749961137771606,-0.06837496161460876,-0.15099996328353882,-0.17799995839595795,0.1002500057220459,0,0.14111506130929863,1.0253145456026993,0.7092499732971191,-1.761902959798063,0.6919999718666077,17.799637612054166,0.7167500257492065,0.14111506130929863
4223,2015-11-03,0.7124999761581421,0.7172499895095825,0.7045000195503235,0.7132499814033508,376768000.0,-0.006968634747042013,1.91427170114645,-0.12500124176708424,62.076251495166964,76.85853982007198,-0.005782809213066065,-0.028302811382433846,-0.10753896531274365,-0.15620529358814772,43.3836196355059,0.012999951839447021,0.040649565226925755,0.021924978494644143,-0.02532408981944101,0.0691740468087293,-0.0016995556623984331,0.04554951265168672,0.005750000476837158,79.09088741647213,4.537010379316712,0.023624534157042576,11,-0.007374972105026245,-0.06249997019767761,-0.1459999680519104,-0.17299996316432953,0.11200004816055298,1,0.14035091535169752,1.9333301544159136,0.7174999713897705,1.0253145456026993,0.7092499732971191,-1.761902959798063,0.6919999718666077,0.14035091535169752
4224,2015-11-04,0.7007499933242798,0.715749979019165,0.6974999904632568,0.7105000019073486,442264000.0,-0.016491204529183512,-1.2461504603308513,12.999920527696098,55.85936845163922,73.25426310924213,0.009383885866639852,-0.013275862453834275,-0.09151784773276539,-0.14314356627803582,43.9166440122164,0.018249988555908203,0.036452030083619524,0.007662495970725991,-0.035806853510456205,0.05113184545190819,-0.014072178769865107,0.02939717071131709,0.017499983310699463,36.36363636363637,-36.344686947973265,0.021734674740591077,11,0.00437501072883606,-0.04762500524520874,-0.1342499852180481,-0.16124998033046722,0.11150002479553223,2,0.15697469190586344,1.91427170114645,0.7124999761581421,1.9333301544159136,0.7174999713897705,1.0253145456026993,0.7092499732971191,0.15697469190586344
4225,2015-11-05,0.6927499771118164,0.7062500119209291,0.690750002861023,0.7042499780654907,478800000.0,-0.011416362880736108,-1.0000076909470006,1.179486238980792,48.502984038333516,68.96354759283896,0.016404804327296962,-0.0023648873814960947,-0.08048469561371119,-0.13396879381066762,44.278484472015,0.015500009059906117,0.03356247294175041,-0.002262517809867859,-0.04171449539236094,0.03718945977262522,-0.0219885066011144,0.01746347098137868,0.024950000047683663,7.272640574979464,-60.84967952282173,0.01972598879124654,11,0.011750012636184692,-0.03962498903274536,-0.11687497794628143,-0.14562498033046722,0.12150001525878906,3,0.21797189155851937,-1.2461504603308513,0.7007499933242798,1.91427170114645,0.7124999761581421,1.9333301544159136,0.7174999713897705,0.21797189155851937
4226,2015-11-06,0.7887499928474426,0.7985000014305115,0.7455000281333923,0.7612500190734863,1172272000.0,0.1385781579320513,1.2553184473874772,-2.3913018689941845,71.25000135465083,67.62550699441819,-0.0759850635296575,-0.09230761732076243,-0.17293438770153802,-0.2283236865858439,45.60139914807824,0.10575002431869507,0.033618579692885175,0.08688749969005582,0.0338337910340436,0.13994120834606805,0.06036064536204977,0.11341435401806188,-0.09799998998641968,90.95126801623017,23.93555085653493,0.026526854328006083,11,-0.044124990701675415,-0.09212499856948853,-0.20925000309944153,-0.24112500250339508,0.03549998998641968,4,0.04944536885697137,-1.0000076909470006,0.6927499771118164,-1.2461504603308513,0.7007499933242798,1.91427170114645,0.7124999761581421,0.04944536885697137
4227,2015-11-09,0.7852500081062317,0.7875000238418579,0.7742499709129333,0.781000018119812,492568000.0,-0.0044373816455779425,2.02857609961785,0.15454523780108503,70.44944039951449,66.37817718526068,-0.06808314921593939,-0.08310551334855365,-0.16593214418423985,-0.22332593390329003,46.79503778511646,0.014500021934509277,0.03141185338684249,0.07706251442432399,0.01608023269203307,0.1380447961566149,0.04657137355817853,0.10755365529046945,-0.09450000524520874,87.70302227360607,21.365001657736073,0.03049114086614549,11,-0.04062500596046448,-0.07562500238418579,-0.20087499916553497,-0.23662500083446503,0.04399996995925903,0,0.06844951033105406,1.2553184473874772,0.7887499928474426,-1.0000076909470006,0.6927499771118164,-1.2461504603308513,0.7007499933242798,0.06844951033105406
4228,2015-11-10,0.7702500224113464,0.7792500257492065,0.7537500262260437,0.7749999761581421,552260000.0,-0.01910217833815797,2.849041156280505,-1.117638809026268,68.59957001184789,64.883541295036,-0.04894140617011156,-0.06263363533034161,-0.14733050409297244,-0.20687225642771245,47.561120915652,0.03149998188018799,0.029237315116121376,0.05655002892017369,-0.006003453249049162,0.11910351108939654,0.025273287835562264,0.08782677000478512,-0.0773450195789337,73.78192167590008,2.5215111834536827,0.031276741084611426,11,-0.025625020265579224,-0.05787500739097595,-0.1742500215768814,-0.21000002324581146,0.04649996757507324,1,0.06166822891061585,2.02857609961785,0.7852500081062317,1.2553184473874772,0.7887499928474426,-1.0000076909470006,0.6927499771118164,0.06166822891061585
4229,2015-11-11,0.7627500295639038,0.7762500047683716,0.7599999904632568,0.7707499861717224,619896000.0,-0.009737088775360392,-1.4074033193078814,1.6842177912185818,62.485218753976575,64.40347462260046,-0.03825280232971673,-0.05157570328533523,-0.13550027686303867,-0.19791149939015473,47.40521753017551,0.016250014305114746,0.027922751197866247,0.04511253535747528,-0.019451093345544623,0.10967616406049518,0.012830721005965384,0.07739434970898518,-0.06773312675952914,66.82137137704709,-1.736333914389661,0.03228181435150994,11,-0.018125027418136597,-0.04612502455711365,-0.1651250272989273,-0.20087502896785736,0.040749967098236084,2,0.08095705324337565,2.849041156280505,0.7702500224113464,2.02857609961785,0.7852500081062317,1.2553184473874772,0.7887499928474426,0.08095705324337565
4230,2015-11-12,0.7599999904632568,0.7680000066757202,0.7567499876022339,0.7609999775886536,291080000.0,-0.0036054264097757915,-2.000007947293549,0.12499906867237384,60.812423286626654,63.4467372792538,-0.02776205228385442,-0.045300403960427116,-0.12888654570103553,-0.1934783174167639,47.0415284672415,0.011250019073486328,0.027157686764260225,0.03864999711513517,-0.02672714601777404,0.10402714024804438,0.00596142554868051,0.07133856868158983,-0.06291342568635938,27.35843327425348,-37.30703399157863,0.03268857156645463,11,-0.015374988317489624,-0.042374998331069946,-0.15306247770786285,-0.1928749829530716,0.0625,3,0.06875003725290352,-1.4074033193078814,0.7627500295639038,2.849041156280505,0.7702500224113464,2.02857609961785,0.7852500081062317,0.06875003725290352
4231,2015-11-13,0.7450000047683716,0.7639999985694885,0.7412499785423279,0.7607499957084656,292940000.0,-0.019736823530408287,1.04494592719392,15.750193717589557,57.579188540805575,61.957160703617966,-0.00799878406347554,-0.02791166455858507,-0.11016586534843786,-0.1767814982699798,46.262250169344554,0.022750020027160645,0.025576611209357836,0.021225011348724343,-0.04386844379932697,0.08631846649677566,-0.011321716225301315,0.05377173892275,-0.04588517125840186,8.108156871538906,-52.66884484617245,0.03254672757402567,11,-0.0003750026226043701,-0.025999993085861206,-0.13593749701976776,-0.1770000010728836,0.078249990940094,4,0.09295300289798591,-2.000007947293549,0.7599999904632568,-1.4074033193078814,0.7627500295639038,2.849041156280505,0.7702500224113464,0.09295300289798591
4232,2015-11-16,0.7599999904632568,0.7605000138282776,0.7487499713897705,0.7547500133514404,344280000.0,0.020134208857554237,2.7599992370634574,-0.3333320718586442,60.40338797302479,61.77128697893551,-0.018255960821263906,-0.03985542881162274,-0.1207750492342663,-0.19004406846389543,45.440858703904425,0.015500009059906006,0.027831504342460178,0.032987496256828286,-0.03257154990096789,0.09854654241462446,0.00020797317793019854,0.06576701933572637,-0.0588974535948763,49.34207533704032,-9.109661279671805,0.0327795230788981,11,-0.015374988317489624,-0.036874979734420776,-0.15049998462200165,-0.1863749921321869,0.06650000810623169,0,0.08453946470636398,1.04494592719392,0.7450000047683716,-2.000007947293549,0.7599999904632568,-1.4074033193078814,0.7627500295639038,0.08453946470636398
4233,2015-11-17,0.7599999904632568,0.7664999961853027,0.7567499876022339,0.7620000243186951,257048000.0,0.0,-1.2941089848324416,-0.3809604904632153,59.4123955848726,62.16606777151699,-0.012079829335936765,-0.036551031468385675,-0.11704324974646618,-0.1881173666456506,44.66332557438595,0.009750008583068848,0.02851604136554098,0.02969999611377716,-0.03553494037502081,0.09493493260257513,-0.0029174721306218787,0.0623174643581762,-0.05694950430363366,53.571422489326515,-0.8640363344560242,0.032617468244399005,11,-0.015374988317489624,-0.03512498736381531,-0.14618748426437378,-0.18087497353553772,0.06924998760223389,1,0.09111840588316666,2.7599992370634574,0.7599999904632568,1.04494592719392,0.7450000047683716,-2.000007947293549,0.7599999904632568,0.09111840588316666
4234,2015-11-18,0.7757499814033508,0.7767500281333923,0.7519999742507935,0.7602499723434448,350216000.0,0.020723672549645134,1.828561016065912,-7.749873342273879,68.96942679630735,64.44011696684741,-0.017961063515122833,-0.04761458047895206,-0.12843880800089635,-0.20158202008299608,43.80178109034115,0.024750053882598877,0.02880039033804782,0.04092498719692228,-0.023704761370117233,0.1055547357639618,0.008610112913402523,0.07323986148044204,-0.07079050493830985,97.18297089282596,34.90761788397249,0.032314874283519764,11,-0.005874991416931152,-0.04649996757507324,-0.15956249833106995,-0.19587498903274536,0.05274999141693115,2,0.05285209096479626,-1.2941089848324416,0.7599999904632568,2.7599992370634574,0.7599999904632568,1.04494592719392,0.7450000047683716,0.05285209096479626
4235,2015-11-19,0.777999997138977,0.7857499718666077,0.7722499966621399,0.7785000205039978,254072000.0,0.002900439303338276,-1.2499913076735858,-0.03225955308078924,66.70717561745491,63.93535855160342,-0.007651266109664712,-0.0469143217357163,-0.1265005472821652,-0.20150642093686388,42.7239682018424,0.013499975204467773,0.03165687432191511,0.03977500200271611,-0.02648981004279738,0.1060398140482296,0.00664259597995942,0.0729074080254728,-0.0711697101746267,82.58432384212936,20.46451188186876,0.033132406022756744,11,-0.013624995946884155,-0.03962498903274536,-0.1444374918937683,-0.1824999898672104,0.06400001049041748,3,0.03277634912202654,1.828561016065912,0.7757499814033508,-1.2941089848324416,0.7599999904632568,2.7599992370634574,0.7599999904632568,0.03277634912202654
4236,2015-11-20,0.7847499847412109,0.7892500162124634,0.7789999842643738,0.7837499976158142,239744000.0,0.00867607664146064,1.0499961257174872,-1.999880796280844,66.46267333499478,63.49238443332345,-0.016794439372248116,-0.05075334828369482,-0.12895388783430972,-0.20598369471047429,41.43623477595007,0.011250019073486328,0.03694019683660699,0.043024989962577864,-0.02537917916067567,0.1114291590858314,0.008822905400951098,0.07722707452420463,-0.07608630348753731,88.88882347920021,29.926131243427548,0.03420208456162675,11,-0.019499987363815308,-0.04349997639656067,-0.1421874761581421,-0.1848749816417694,0.050000011920928955,4,0.04810450010329692,-1.2499913076735858,0.777999997138977,1.828561016065912,0.7757499814033508,-1.2941089848324416,0.7599999904632568,0.04810450010329692
4237,2015-11-23,0.7730000019073486,0.7912499904632568,0.7702500224113464,0.7912499904632568,242552000.0,-0.014972899728997291,1.301367804980012,-18.25022352029564,64.33650132542672,63.01871013483222,-0.007783362049605946,-0.036005734317220206,-0.11298744372904712,-0.1920142345327246,39.931785968067935,0.0209999680519104,0.044443971905150814,0.02820000648498533,-0.04001225001244124,0.0964122629824119,-0.005906121763727956,0.062306134733698615,-0.06253959425013822,53.50323307608434,-2.7930292061564614,0.034106128248713306,11,-0.006750017404556274,-0.031749993562698364,-0.12593749165534973,-0.17149999737739563,0.050999999046325684,0,0.06500646012564926,1.0499961257174872,0.7847499847412109,-1.2499913076735858,0.777999997138977,1.828561016065912,0.7757499814033508,0.06500646012564926
4238,2015-11-24,0.7792500257492065,0.7860000133514404,0.7695000171661377,0.7730000019073486,195428000.0,0.008085412453345597,-1.4905667167495884,-0.3424672745799911,69.09976395981342,63.75365960214742,-0.014105860538590198,-0.038873540379777305,-0.11506293203293205,-0.1958861098143987,38.329478783758255,0.016499996185302734,0.0391397758051768,0.03103753030300138,-0.036883159014313494,0.09895821962031626,-0.0029228143556560005,0.06499787496165876,-0.06702882621653006,69.42685412129882,10.170991594478352,0.03396034465865742,11,-0.013000041246414185,-0.038000017404556274,-0.12843751907348633,-0.17775002121925354,0.029999971389770508,1,0.06063518929608458,1.301367804980012,0.7730000019073486,1.0499961257174872,0.7847499847412109,-1.2499913076735858,0.777999997138977,0.06063518929608458
4239,2015-11-25,0.778249979019165,0.7870000004768372,0.7754999995231628,0.7777500152587891,138300000.0,-0.0012833451357027181,-3.6000047683761296,0.07999389650765798,71.53652037457533,64.94522594525282,-0.011930551725699012,-0.034814807789154356,-0.10994285246139646,-0.19233789844986582,36.90445125228663,0.011500000953674316,0.03391449041228067,0.02696248590946193,-0.040527936623098726,0.09445290844202259,-0.006782725356818342,0.060707697175742203,-0.0643032034485318,40.22975905991713,-24.544054449864987,0.03374521126628032,11,-0.01199999451637268,-0.03699997067451477,-0.12693747878074646,-0.17674997448921204,0.04400002956390381,2,0.06553164204463124,-1.4905667167495884,0.7792500257492065,1.301367804980012,0.7730000019073486,1.0499961257174872,0.7847499847412109,0.06553164204463124
4240,2015-11-27,0.7847499847412109,0.7872499823570251,0.7757499814033508,0.7797499895095825,86996000.0,0.008352079533928025,1.3000023841880648,10.00071530758226,48.16513435375731,63.89921992446969,-0.016260533572072466,-0.03584787822210056,-0.11233159882490296,-0.19617018807370634,36.73241551259856,0.011500000953674316,0.03012161326924878,0.028824990987777688,-0.03410462100486722,0.0917546029804226,-0.0026398150085447103,0.060289796984100086,-0.06911214465338011,70.11487952995856,8.294918805275728,0.03146480599632243,11,-0.014750003814697266,-0.040124982595443726,-0.13274997472763062,-0.18324998021125793,0.003500044345855713,4,0.05575022482287606,-3.6000047683761296,0.778249979019165,-1.4905667167495884,0.7792500257492065,1.301367804980012,0.7730000019073486,0.05575022482287606
4241,2015-11-30,0.7929999828338623,0.796500027179718,0.7847499847412109,0.7854999899864197,327244000.0,0.010512899972048961,-1.611119573495811,1.5,53.406581084033874,63.12179693680403,-0.018981842579731123,-0.03952847616724964,-0.116273586884719,-0.20158161046450762,36.59703455801773,0.01175004243850708,0.029044318821658477,0.03288748860359192,-0.02808004440794165,0.09385502161512549,0.002403722097825134,0.0633712551093587,-0.07570489951917792,87.03687760080356,27.314018329001783,0.03048376650576677,11,-0.018749982118606567,-0.04837498068809509,-0.1343124806880951,-0.18687498569488525,-0.035999953746795654,0,0.06179070095364425,1.3000023841880648,0.7847499847412109,-3.6000047683761296,0.778249979019165,-1.4905667167495884,0.7792500257492065,0.06179070095364425
4242,2015-12-01,0.8187500238418579,0.8195000290870667,0.7992500066757202,0.8000000119209291,409496000.0,0.03247167914931759,1.0,2.5000039736467596,69.47789722635146,64.24018600807946,-0.039696280536785644,-0.06040097971424929,-0.13752100525686506,-0.2244502436774447,36.541360589837446,0.026500046253204346,0.029384234879662463,0.0535750269889832,-0.009279683519456516,0.11642973749742291,0.022147671734763286,0.08500238224320311,-0.09983084216485694,98.4999898672128,38.88020125837483,0.03142735525421987,12,-0.033000022172927856,-0.06362500786781311,-0.15556252002716064,-0.20900002121925354,-0.078000009059906,1,0.019541950967164157,-1.611119573495811,0.7929999828338623,1.3000023841880648,0.7847499847412109,-3.6000047683761296,0.778249979019165,0.019541950967164157
4243,2015-12-02,0.8125,0.828499972820282,0.8107500076293945,0.8199999928474426,294240000.0,-0.007633616683796363,-2.227272973573414,-0.39999936421752896,70.18252301728316,64.37497447707678,-0.028179322575865307,-0.048775842253926394,-0.1262323444160376,-0.2153777962822645,36.82145224503751,0.01774996519088745,0.03172176642011271,0.042325001955032304,-0.018771801969455826,0.10342180587952043,0.01177659999278824,0.07287340391727637,-0.08955758442659645,69.81135682732187,10.643886356212356,0.03054840196224404,12,-0.013500005006790161,-0.052875012159347534,-0.1471249908208847,-0.20274999737739563,-0.07050001621246338,2,0.014153847327599056,1.0,0.8187500238418579,-1.611119573495811,0.7929999828338623,1.3000023841880648,0.7847499847412109,0.014153847327599056
4244,2015-12-03,0.8107500076293945,0.8274999856948853,0.8067499995231628,0.8190000057220459,246656000.0,-0.0021538367638220812,-1.5538422037193265,1.1000007947293549,70.75663963616081,64.82491492359965,-0.023403605625227808,-0.040435537817089307,-0.11944881795285045,-0.21079089417509822,37.64748224280332,0.020749986171722412,0.032248603867924275,0.03507500886917114,-0.019122276655090364,0.08927229439343265,0.007976366107040334,0.06217365163130195,-0.08147413862117825,66.35077141417268,3.0291488889005365,0.027098642762130778,12,-0.011750012636184692,-0.051125019788742065,-0.14081250131130219,-0.20100000500679016,-0.056250035762786865,3,-0.0018501516821485264,-2.227272973573414,0.8125,1.0,0.8187500238418579,-1.611119573495811,0.7929999828338623,-0.0018501516821485264
4245,2015-12-04,0.84375,0.8452500104904175,0.8107500076293945,0.8107500076293945,458756000.0,0.04070304293563476,-1.0909097477097363,-4.0,85.20496760314253,66.90739206450496,-0.051513315247412095,-0.06486881575037506,-0.14728265119847617,-0.24067739781854136,39.25355033085073,0.03450000286102295,0.03424156393591504,0.06052500009536743,0.013352330523080269,0.1076976696676546,0.03693866530922385,0.08411133488151101,-0.10852068476305976,97.52064487272197,26.090671230382497,0.023586334786143557,12,-0.03637498617172241,-0.07574999332427979,-0.17237499356269836,-0.23399999737739563,-0.11224997043609619,4,-0.025481471308955395,-1.5538422037193265,0.8107500076293945,-2.227272973573414,0.8125,1.0,0.8187500238418579,-0.025481471308955395
4246,2015-12-07,0.827750027179718,0.843500018119812,0.8252500295639038,0.843500018119812,333588000.0,-0.018962930749963802,1.317460197319871,-0.47727256307256594,73.98230133307564,67.97914762091038,-0.03215363503302804,-0.04827218940894262,-0.12633293616728292,-0.22180100533396874,38.145074506998874,0.01849997043609619,0.03242076716663178,0.0425750255584717,-0.008612742217926739,0.09376279333487014,0.016981141670272537,0.06816890944667087,-0.08371905632249965,61.95656117509252,-11.760630113067819,0.025593883888199196,12,-0.02037501335144043,-0.0597500205039978,-0.15637502074241638,-0.21800002455711365,-0.11100000143051147,0,-0.04771971826716148,-1.0909097477097363,0.84375,-1.5538422037193265,0.8107500076293945,-2.227272973573414,0.8125,-0.04771971826716148
4247,2015-12-08,0.8389999866485596,0.8424999713897705,0.812250018119812,0.8174999952316284,314488000.0,0.013591010690959582,1.1228066506326466,-1.3650796053602583,75.90163242429429,68.73491078363048,-0.03694176897891255,-0.05827674713329656,-0.1321505299560568,-0.230032023411313,36.654056859427264,0.030249953269958496,0.03178770657279861,0.05113748610019686,-0.00542837925250006,0.10770335145289378,0.022854553423848345,0.07942041877654538,-0.08687149262068528,83.76617646375807,7.190835519583132,0.02828293267634847,12,-0.02862498164176941,-0.07099997997283936,-0.16356247663497925,-0.2292499840259552,-0.16124999523162842,1,-0.0977353502579269,1.317460197319871,0.827750027179718,-1.0909097477097363,0.84375,-1.5538422037193265,0.8107500076293945,-0.0977353502579269
4248,2015-12-09,0.8177499771118164,0.84375,0.809249997138977,0.8387500047683716,372676000.0,-0.025327782925989917,1.225805335189408,-0.9767458623270772,63.291133510210685,67.81875668758997,-0.010791011635010395,-0.03508450138942765,-0.10593351781551141,-0.20570829547294156,36.26347322773627,0.03450000286102295,0.03036988876329738,0.02751247882843022,-0.029921805667851187,0.08494676332471163,-0.0012046634197104833,0.056229621076570924,-0.05817176176693861,28.571362221193546,-43.52193847181979,0.028717142248140686,12,-0.007249981164932251,-0.04974997043609619,-0.14231246709823608,-0.20799997448921204,-0.13449996709823608,2,-0.09416076366252935,1.1228066506326466,0.8389999866485596,1.317460197319871,0.827750027179718,-1.0909097477097363,0.84375,-0.09416076366252935
4249,2015-12-10,0.8245000243186951,0.8289999961853027,0.8174999952316284,0.8202499747276306,236596000.0,0.008254414424710754,-1.3589724779615842,-0.20238304732602563,64.30769332343957,69.612374350888,-0.01149989553529851,-0.03896916588169452,-0.10829330748550348,-0.20935009394670678,35.85178197125267,0.011500000953674316,0.03058764242869738,0.031175026297569297,-0.02667508416077713,0.08902513675591572,0.002249971068396084,0.06010008152674251,-0.058068065362174126,42.361170899698664,-27.231701122325447,0.02892505522917319,12,-0.00950002670288086,-0.056500017642974854,-0.1469375193119049,-0.2147500216960907,-0.13750004768371582,3,-0.1000606890209983,1.225805335189408,0.8177499771118164,1.1228066506326466,0.8389999866485596,1.317460197319871,0.827750027179718,-0.1000606890209983
4250,2015-12-11,0.812250018119812,0.8220000267028809,0.8105000257492065,0.8162500262260437,227320000.0,-0.014857496467638676,-2.0666698455840864,-0.9411673959385167,58.184528772350845,70.14325742736766,0.005656009735364731,-0.023825562013017998,-0.09131801837646725,-0.19387982878473942,35.44031421613948,0.013999998569488525,0.029134910272437975,0.01631251871585848,-0.03989689156148435,0.07252192899320131,-0.011792186422812989,0.04441722385452995,-0.039512615040579346,8.695712266807645,-56.04158008041384,0.02810470513867144,12,0.009999990463256836,-0.0442500114440918,-0.13312502205371857,-0.20250001549720764,-0.11725002527236938,4,-0.07109885498911228,-1.3589724779615842,0.8245000243186951,1.225805335189408,0.8177499771118164,1.1228066506326466,0.8389999866485596,-0.07109885498911228
4251,2015-12-14,0.8142499923706055,0.8187500238418579,0.8044999837875366,0.8130000233650208,275892000.0,0.0024622643350911133,1.7804869538923165,-0.3124916181138148,63.03316464506915,69.42717602944741,0.007808490840659599,-0.021472394980195153,-0.08897979170944659,-0.19271102470121604,35.75312977191303,0.014250040054321289,0.02753263810141171,0.014849993586540267,-0.036466476668780334,0.06616646384186087,-0.010808241541120034,0.04050822871420057,-0.03571158069847802,24.840775938260244,-39.61076400937326,0.025658235127660273,12,0.010625004768371582,-0.020999997854232788,-0.1354375034570694,-0.20099997520446777,-0.1029999852180481,0,-0.10162721962794696,-2.0666698455840864,0.812250018119812,-1.3589724779615842,0.8245000243186951,1.225805335189408,0.8177499771118164,-0.10162721962794696
4252,2015-12-15,0.8242499828338623,0.8299999833106995,0.8190000057220459,0.8234999775886536,307296000.0,0.012281228808050493,-1.2564174670033073,0.6000190739592771,63.88887049240041,68.72788130446042,-0.0014855016181023473,-0.027839481339491323,-0.09493562425591295,-0.19936010619718125,36.235790125152455,0.015749990940093994,0.031505083702938474,0.021637484431266785,-0.02728202742900332,0.07055699629153689,-0.0028222714988682673,0.04609724036140184,-0.0403746432562716,50.318448123479506,-12.945922139947037,0.024459755930135055,12,0.0006250143051147461,-0.030999988317489624,-0.10362498462200165,-0.16524997353553772,-0.11374998092651367,1,-0.1304215460400242,1.7804869538923165,0.8142499923706055,-2.0666698455840864,0.812250018119812,-1.3589724779615842,0.8245000243186951,-0.1304215460400242
4253,2015-12-16,0.8292499780654907,0.8320000171661377,0.8187500238418579,0.8259999752044678,236356000.0,0.006066115057033805,2.0285418454789443,4.333306842565366,65.36144470161413,68.12841520062193,-0.00431322804733858,-0.02886537733717498,-0.09601594220138643,-0.20090218883605004,36.57871983785733,0.013249993324279785,0.034618932827713556,0.02317498028278353,-0.02275692582509481,0.06910688639066187,0.00020902722884430514,0.046140933336722756,-0.040464664814873874,89.99986995366015,22.837723284098644,0.022965953053939194,12,-0.004374980926513672,-0.03599998354911804,-0.10212497413158417,-0.16249996423721313,-0.11175000667572021,2,-0.1826951952437612,-1.2564174670033073,0.8242499828338623,1.7804869538923165,0.8142499923706055,-2.0666698455840864,0.812250018119812,-0.1826951952437612
4254,2015-12-17,0.8167499899864197,0.8389999866485596,0.8162500262260437,0.8305000066757202,254160000.0,-0.015073847946588503,-2.084752063944913,-4.230770641528812,59.302327596154946,65.25034408873441,0.010200000828706535,-0.013846180917921447,-0.079878318102932,-0.1851495248558792,36.71528022681853,0.02274996042251587,0.033126283155681,0.008624991774558999,-0.035220583645951486,0.052470567195069484,-0.013297795935696244,0.03054777948481424,-0.02344750095661874,35.50726140003525,-29.989182697982443,0.02192278771025522,12,0.007375001907348633,-0.023499995470046997,-0.08824998140335083,-0.1499999761581421,-0.10774999856948853,3,-0.16345268639067767,2.0285418454789443,0.8292499780654907,-1.2564174670033073,0.8242499828338623,1.7804869538923165,0.8142499923706055,-0.16345268639067767
4255,2015-12-18,0.8034999966621399,0.8192499876022339,0.8025000095367432,0.8109999895095825,395896000.0,-0.0162228264300317,-2.5263233845516773,0.5454533632150923,52.966105832937934,62.91521125538576,0.019154394245615936,0.0014884752768340448,-0.06319054771431443,-0.1687866844977446,36.26217564795304,0.016749978065490723,0.03166728350156456,-0.005900001525878884,-0.047481693473174436,0.03568169042141667,-0.02669084749952666,0.014890844447768892,-0.006041705915489581,2.739692472500196,-57.552170352087245,0.020790845973647772,12,0.01962500810623169,-0.010250002145767212,-0.0728749930858612,-0.1367499828338623,-0.10224997997283936,4,-0.14499069136418086,-2.084752063944913,0.8167499899864197,2.0285418454789443,0.8292499780654907,-1.2564174670033073,0.8242499828338623,-0.14499069136418086
4256,2015-12-21,0.8224999904632568,0.8232499957084656,0.8050000071525574,0.812250018119812,284216000.0,0.023646538743056444,2.106385569060325,-1.366664282478602,51.10131217790724,60.15962011689832,-0.0007472115302287197,-0.01532404731024184,-0.07838050862131207,-0.1845517043827829,35.74174025710164,0.019749999046325684,0.030746598869009878,0.011212491989135764,-0.02906460020136936,0.05148958417964089,-0.008926054106116799,0.03135103808438833,-0.02121836213710515,54.79450265200011,-0.6368479705197743,0.020138546095252553,12,0.0006250143051147461,-0.029249995946884155,-0.09137499332427979,-0.15574997663497925,-0.09025001525878906,0,-0.15501519646705697,-2.5263233845516773,0.8034999966621399,-2.084752063944913,0.8167499899864197,2.0285418454789443,0.8292499780654907,-0.15501519646705697
4257,2015-12-22,0.8232499957084656,0.8314999938011169,0.8182500004768372,0.8249999880790709,130012000.0,0.000911860491069838,-1.255321307550271,-0.17073142365350208,53.262519242631726,59.045329642722876,-0.004432418325782672,-0.012771212811121924,-0.07545887568507859,-0.18200158950957324,35.863508020527604,0.013249993324279785,0.024227838180393313,0.009449997544288657,-0.026842891684324854,0.04574288677290217,-0.008696447070018154,0.02759644215859547,-0.020749986171722412,56.84931283150001,3.1032217837285785,0.018146444614306763,12,-0.002499997615814209,-0.026250004768371582,-0.09143748879432678,-0.1522499918937683,-0.09074997901916504,1,-0.13604614532615233,2.106385569060325,0.8224999904632568,-2.5263233845516773,0.8034999966621399,-2.084752063944913,0.8167499899864197,-0.13604614532615233
4258,2015-12-23,0.8264999985694885,0.8297500014305115,0.8230000138282776,0.8245000243186951,122524000.0,0.003947771488569618,-1.6999976158119352,-1.1428474114442142,54.7368413504751,57.98190164572682,-0.007052330846512356,-0.012964567196174226,-0.07496407214563106,-0.18203479109307408,36.039292472123385,0.006749987602233887,0.02061688527211014,0.010337501764297485,-0.022469869071523596,0.04314487260011857,-0.006066183653613111,0.02674118718220808,-0.021499991416931152,65.75343584249993,13.039877741239408,0.016403685417910544,12,-0.005750000476837158,-0.027875006198883057,-0.09262499213218689,-0.15549999475479126,-0.125,2,-0.14035087339735441,-1.255321307550271,0.8232499957084656,2.106385569060325,0.8224999904632568,-2.5263233845516773,0.8034999966621399,-0.14035087339735441
4259,2015-12-24,0.8292499780654907,0.8312500119209291,0.8227499723434448,0.8240000009536743,52448000.0,0.0033272589240918027,-1.193548883283115,2.625022352029564,44.669106368058905,56.480188045249946,-0.010122121579220433,-0.012330017144480676,-0.07463379019625571,-0.18155125459933485,36.211809636545276,0.008500039577484242,0.015286420845277315,0.010537481307983376,-0.017433970966874934,0.03850893358284169,-0.0034482448294457235,0.024523207445412476,-0.021029970645904505,92.24132083964493,43.328575993993,0.013985726137429136,12,-0.008499979972839355,-0.030624985694885254,-0.09449997544288635,-0.15824997425079346,-0.12424999475479126,3,-0.1347603372102768,-1.6999976158119352,0.8264999985694885,-1.255321307550271,0.8232499957084656,2.106385569060325,0.8224999904632568,-0.1347603372102768
4260,2015-12-28,0.828499972820282,0.828499972820282,0.8090000152587891,0.8205000162124634,142024000.0,-0.0009044380645729655,3.8750158325696447,1.523807901907357,50.31053662466286,55.066562709649254,-0.007626679747964937,-0.008573906366478035,-0.07080514642978841,-0.17762309543237875,36.03949176914928,0.02024996280670166,0.013644157101678767,0.0075999766588210615,-0.015629086664200265,0.030829039981842388,-0.004014555002689657,0.01921450832033178,0.016750037670135498,88.67916040630145,39.70550305376889,0.011614531661510675,12,-0.007749974727630615,-0.021124958992004395,-0.07893747091293335,-0.15424996614456177,-0.12324994802474976,0,-0.14423655440393446,-1.193548883283115,0.8292499780654907,-1.6999976158119352,0.8264999985694885,-1.255321307550271,0.8232499957084656,-0.14423655440393446
4261,2015-12-29,0.8420000076293945,0.8445000052452087,0.8267499804496765,0.8289999961853027,203660000.0,0.01629455069643182,-1.028569287675152,1.6250102446038877,51.219520468618406,53.65885715145126,-0.018747965141973744,-0.01919910900198285,-0.08135275378999263,-0.18778231575056648,35.770274747955625,0.017750024795532227,0.011496584944092114,0.018650010228157043,-0.0024252892946039495,0.039725309750918036,0.008112360466776547,0.02918765998953754,0.002525002956390354,92.95775120846352,46.386374400253075,0.010537649761380483,12,-0.01850000023841858,-0.03462499380111694,-0.09062500298023224,-0.16775000095367432,-0.18125003576278687,1,-0.16716150791538353,3.8750158325696447,0.828499972820282,-1.193548883283115,0.8292499780654907,-1.6999976158119352,0.8264999985694885,-0.16716150791538353
4262,2015-12-30,0.8347499966621399,0.8485000133514404,0.8345000147819519,0.8412500023841858,180344000.0,-0.00861046425363654,-3.000017029972752,-0.5,57.79817216113811,52.81849353584281,-0.011009679541583606,-0.011266604943561687,-0.07113339015274722,-0.1782096543843743,34.83543257316089,0.013999998569488525,0.011280444866354045,0.010600000619888306,-0.010949450257306315,0.032149451497082926,-0.00017472481870905998,0.02137472605848567,-0.02574998140335083,65.18982948543835,15.666518411204663,0.010774725438597327,12,-0.009249985218048096,-0.02574998140335083,-0.08149999380111694,-0.16049998998641968,-0.20424997806549072,2,-0.12279128106323123,-1.028569287675152,0.8420000076293945,3.8750158325696447,0.828499972820282,-1.193548883283115,0.8292499780654907,-0.12279128106323123
4263,2015-12-31,0.8240000009536743,0.8372499942779541,0.8240000009536743,0.8335000276565552,148528000.0,-0.012878102128123237,-1.7894644380866336,1.461541283057624,49.77875067582714,51.760318322473054,-0.0012099481643599308,0.0004101447460169716,-0.05744549853795722,-0.16549528164189664,33.36256222772169,0.013249993324279785,0.00985309032240056,-0.0007249951362610085,-0.02156769951130655,0.02011770923878453,-0.011146347323783834,0.009696357051261817,-0.014209985733032227,37.974649162516975,-11.940136785665096,0.010421352187522784,12,0.0015000104904174805,-0.014999985694885254,-0.070250004529953,-0.14675000309944153,-0.18674999475479126,3,-0.11104367009523575,-3.000017029972752,0.8347499966621399,-1.028569287675152,0.8420000076293945,3.8750158325696447,0.828499972820282,-0.11104367009523575
4264,2016-01-04,0.809249997138977,0.8144999742507935,0.8009999990463257,0.8072500228881836,358076000.0,-0.01790049004566263,1.160008392382006,-0.2105230136023691,48.70128931843234,51.286449820861314,0.013817342292995138,0.01585489850721844,-0.03957828070314795,-0.14879882682100576,31.636644661666345,0.023000001907348633,0.0070176370255100595,-0.015399998426437356,-0.036464060289928546,0.0056640634370538345,-0.02593202935818295,-0.004867967494691761,0.03925001621246338,17.36841180648448,-36.20047030252571,0.01053203093174561,1,0.015500009059906006,0.002750009298324585,-0.05550000071525574,-0.1287499964237213,-0.17350000143051147,0,-0.1331479752245016,-1.7894644380866336,0.8240000009536743,-3.000017029972752,0.8347499966621399,-1.028569287675152,0.8420000076293945,-0.1331479752245016
4265,2016-01-05,0.8222500085830688,0.8360000252723694,0.8125,0.8245000243186951,490272000.0,0.016064271226508442,-1.1609185952508188,-1.1250223520295644,53.1620614818326,51.51542196574191,0.004198208250413615,0.0012243476548463583,-0.05004363502071496,-0.15978098296208487,29.678851422810325,0.026750028133392334,0.0035823968562506137,-0.0013249874114990012,-0.020383827725065196,0.017733852902067193,-0.010854407568282043,0.00820443274528404,0.025300004482269323,44.73684870965394,-11.950990267197156,0.009529420156783095,1,0.002499997615814209,-0.010125011205673218,-0.06850001215934753,-0.1417500078678131,-0.18975001573562622,1,-0.1425965631480125,1.160008392382006,0.809249997138977,-1.7894644380866336,0.8240000009536743,-3.000017029972752,0.8347499966621399,-0.1425965631480125
4266,2016-01-06,0.7882500290870667,0.8125,0.7789999842643738,0.8087499737739563,449344000.0,-0.04134992902534862,1.39285851133127,9.111022808551219,38.03988243825374,49.824017876366575,0.03668693263997391,0.03384880256794487,-0.014004952546926686,-0.12386053505212902,27.311630092092543,0.04325002431869507,0.001281511661234802,-0.03334996700286863,-0.05796402815805646,-0.008735905847680803,-0.04565699758046249,-0.021042936425274772,0.05836898369789123,13.30941144082805,-42.358912525879425,0.012307030577593902,1,0.025499969720840454,0.025499969720840454,-0.03093753755092621,-0.10775002837181091,-0.14500004053115845,2,-0.10529654453379866,-1.1609185952508188,0.8222500085830688,1.160008392382006,0.809249997138977,-1.7894644380866336,0.8240000009536743,-0.10529654453379866
4267,2016-01-07,0.7570000290870667,0.7737500071525574,0.746999979019165,0.7684999704360962,645304000.0,-0.039644781283665886,1.431819105443255,0.5609742623541862,29.561542510840965,47.02676244974056,0.06431444769785144,0.06180959907565442,0.01906742967539965,-0.09086027083646164,26.127284957363848,0.04125005006790161,0.00045399547368751847,-0.06049996912479405,-0.09724086400673071,-0.023759074242857392,-0.07887041656576232,-0.04212952168382578,0.08691422255706782,11.080386013483526,-38.58273941285389,0.018370447440968305,1,0.040749967098236084,0.040749967098236084,0.0024374723434448242,-0.07650002837181091,-0.08225005865097046,3,-0.12714670214284596,1.39285851133127,0.7882500290870667,-1.1609185952508188,0.8222500085830688,1.160008392382006,0.809249997138977,-0.12714670214284596
4268,2016-01-08,0.7407500147819519,0.7674999833106995,0.7392500042915344,0.7667499780654907,398472000.0,-0.02146633247123131,1.0545458880341936,2.260877903149733,28.947378849039453,45.27990383651618,0.0750097332577746,0.0758859026430605,0.037004690982777255,-0.07287683910165044,25.16496342164612,0.02824997901916504,-0.0019525178643367003,-0.07289998531341557,-0.1231751046208659,-0.02262486600596525,-0.09803754496714079,-0.047762425659690355,0.09734938050468445,1.5503981034945873,-47.841893050879165,0.025137559653725168,1,0.05312499403953552,0.05312499403953552,0.029687494039535522,-0.04975000023841858,-0.049250006675720215,4,-0.14883563143465617,1.431819105443255,0.7570000290870667,1.39285851133127,0.7882500290870667,-1.1609185952508188,0.8222500085830688,-0.14883563143465617
4269,2016-01-11,0.7419999837875366,0.7472500205039978,0.7287499904632568,0.7415000200271606,409372000.0,0.0016874370309025721,2.36363045245191,-0.019229402554291883,31.75073869077076,43.21770406608373,0.06714256605820612,0.07182061418830932,0.037305913044971106,-0.07224477917357153,24.25824254022598,0.018500030040740967,-0.005148186220552464,-0.06752501428127289,-0.1267866645743515,-0.008263363988194272,-0.09715583942781225,-0.037894189134733525,0.08819146021949154,12.35430212014625,-41.1654537524233,0.029630825146539325,1,0.04662501811981201,0.04662501811981201,0.03731250762939453,-0.04649999737739563,0.009000003337860107,0,-0.14117247961914725,1.0545458880341936,0.7407500147819519,1.431819105443255,0.7570000290870667,1.39285851133127,0.7882500290870667,-0.14117247961914725
4270,2016-01-12,0.7544999718666077,0.7655000090599059,0.7492499947547913,0.7552499771118164,469356000.0,0.016846345488129133,-1.8889018400682211,-1.5001192179303768,29.01234000108171,40.750239569690756,0.048100019857207466,0.05773226833962741,0.027332239471053787,-0.08273501843277431,23.51685293569986,0.023500025272369274,-0.008972495893748267,-0.052137523889541626,-0.11626782637570665,0.011992778596623399,-0.08420267513262414,-0.020072372646459113,0.06554732678604336,30.74624295063953,-21.678176642954252,0.03206515124308253,1,0.03412503004074097,0.03412503004074097,0.024812519550323486,-0.058999985456466675,0.0065000057220458984,1,-0.1573889736063987,2.36363045245191,0.7419999837875366,1.0545458880341936,0.7407500147819519,1.431819105443255,0.7570000290870667,-0.1573889736063987
4271,2016-01-13,0.7315000295639038,0.765250027179718,0.7307500243186951,0.7602499723434448,481672000.0,-0.030483688747930282,-1.2809954483655495,38.332988953349755,25.101764653932236,37.11730540222344,0.06009700838373144,0.07822559428852882,0.05208721788721005,-0.0575073493705105,23.338500837668974,0.03450000286102295,-0.012118795479973077,-0.07099996805191044,-0.14322857510429043,0.0012286390004695447,-0.1071142715781005,-0.034885664525720395,0.0794175382698078,6.111195734958111,-43.863474542952595,0.036114303526190016,1,0.05149996280670166,0.057124972343444824,0.05618748068809509,-0.02762502431869507,0.05649995803833008,2,-0.13533839058828434,-1.8889018400682211,0.7544999718666077,2.36363045245191,0.7419999837875366,1.0545458880341936,0.7407500147819519,-0.13533839058828434
4272,2016-01-14,0.7167500257492065,0.7250000238418579,0.6955000162124634,0.7164999842643738,600236000.0,-0.020164050879793893,2.522381048968219,-0.00869711243427927,21.966792513958765,34.027087828682504,0.06297048016522155,0.08907600969228602,0.06819108373753702,-0.040317339688513365,23.020145618021754,0.03600001335144043,-0.017044122857060806,-0.08037497401237492,-0.16126840519964125,0.0005184571748914069,-0.12082168960600803,-0.03992825841874181,0.08595078434745962,29.51391562130834,-17.70208315134983,0.040446715593633144,1,0.04899999499320984,0.05524998903274536,0.07093748450279236,-0.012875020503997803,0.07324999570846558,3,-0.10254626376395315,-1.2809954483655495,0.7315000295639038,-1.8889018400682211,0.7544999718666077,2.36363045245191,0.7419999837875366,-0.10254626376395315
4273,2016-01-15,0.6777499914169312,0.6962500214576721,0.6660000085830688,0.6880000233650208,841452000.0,-0.05441232358730552,1.261680826932804,-40.993325387365914,17.349139868982817,30.543515667632562,0.08833237057732646,0.12242066637636095,0.10828089945321795,0.0012240643622316583,22.81934938520149,0.050750017166137695,-0.024837217101088105,-0.11180000901222231,-0.2071150714243324,-0.016484946600112238,-0.1594575402182774,-0.06414247780616722,0.11208672341363068,11.809027917138176,-28.484216101116132,0.04765753120605505,1,0.07325002551078796,0.07950001955032349,0.11143751442432404,0.03425002098083496,0.11774998903274536,4,-0.004426441931135949,2.522381048968219,0.7167500257492065,-1.2809954483655495,0.7315000295639038,-1.8889018400682211,0.7544999718666077,-0.004426441931135949
4274,2016-01-19,0.6832500100135803,0.7112500071525574,0.6804999709129333,0.6917499899864197,457140000.0,0.008115114225454523,-3.3928440663822688,0.829263754092355,19.324190346137442,26.78375220811088,0.07049272217144353,0.11215668859580052,0.1043358368874776,-0.0015051549085607352,22.13159654751954,0.03350001573562622,-0.03379214924951468,-0.09962499141693115,-0.20507869952499114,0.005828716691128832,-0.15235184547096114,-0.04689813736290116,0.08924956594233246,17.33668477170225,-16.140585708574395,0.05272685405402998,1,0.0559999942779541,0.07400000095367432,0.10599999129772186,0.02875000238418579,0.11399996280670166,1,0.012074640280630877,1.261680826932804,0.6777499914169312,2.522381048968219,0.7167500257492065,-1.2809954483655495,0.7315000295639038,0.012074640280630877
4275,2016-01-20,0.6869999766349792,0.6957499980926514,0.6612499952316284,0.6702499985694885,481180000.0,0.005488425271042985,1.0145974731126657,-1.9705902977434329,15.859014758586682,24.319211354814538,0.050891770645260404,0.10459391075448798,0.10247436495311057,-0.003045129580484307,22.498342367311817,0.03450000286102295,-0.04172673841073915,-0.09005002379417415,-0.20328970332688512,0.02318965573853682,-0.1466698635605297,-0.03343018402781861,0.07058965988873533,24.759589897245064,-1.1444851625959842,0.056619839766355505,1,0.030500024557113647,0.06787502765655518,0.10450002551078796,0.0258750319480896,0.10500001907348633,2,0.09315867928249189,-3.3928440663822688,0.6832500100135803,1.261680826932804,0.6777499914169312,2.522381048968219,0.7167500257492065,0.09315867928249189
4276,2016-01-21,0.6949999928474426,0.7057499885559082,0.6802499890327454,0.6945000290870667,481456000.0,0.011644856600503184,1.318186497894868,0.029848621796468553,19.319420781416426,23.18119782932292,0.03159582564671948,0.09122954068558764,0.0933999000516873,-0.00909352448204448,22.579846431535078,0.025499999523162842,-0.04908658530837173,-0.07567500770092006,-0.19244198981184768,0.04109197441000756,-0.13405849875638387,-0.01729151664545625,0.047175301069538156,52.941148971341164,30.684303884413367,0.058383491055463824,1,0.019374996423721313,0.0598750114440918,0.1001250147819519,0.020999997854232788,0.08899998664855957,3,0.09496400779920355,1.0145974731126657,0.6869999766349792,-3.3928440663822688,0.6832500100135803,1.261680826932804,0.6777499914169312,0.09496400779920355
4277,2016-01-22,0.7112500071525574,0.7160000205039978,0.7067499756813049,0.7082499861717224,257996000.0,0.023381315787555312,-2.0833267106413413,6.000476871721507,25.830651230360175,22.834894760580777,0.00913426397586381,0.06973383793308408,0.07635494307110258,-0.023317529024545758,22.194620814965816,0.021000027656555176,-0.058638372323073784,-0.05382499396800999,-0.1707181150846282,0.06306812714860821,-0.1122715545263191,0.004621566590299109,0.017977238974766996,91.32418053177118,68.12030122225623,0.05844656055830913,1,0.002124994993209839,0.04362499713897705,0.09781248867511749,0.004749983549118042,0.10750001668930054,4,0.10790858302686002,1.318186497894868,0.6949999928474426,1.0145974731126657,0.6869999766349792,-3.3928440663822688,0.6832500100135803,0.10790858302686002
4278,2016-01-25,0.7105000019073486,0.7192500233650208,0.7089999914169312,0.7110000252723694,270728000.0,-0.001054488910603113,-4.857086902471007,-0.1666732893586585,27.480042975159876,22.360373014401794,0.005746342070339083,0.06466314188813604,0.07676846887377575,-0.020425511749174508,21.744062462265703,0.0102500319480896,-0.06378360287556917,-0.04877499938011165,-0.16433916123250392,0.06678916247228062,-0.10655708030630784,0.009007081546084539,-0.049250006675720215,84.91376342516898,58.45305717202518,0.057782080926196154,1,0.002875000238418579,0.04437500238418579,0.09856249392032623,0.009499996900558472,0.11299997568130493,0,0.1118930602912096,-2.0833267106413413,0.7112500071525574,1.318186497894868,0.6949999928474426,1.0145974731126657,0.6869999766349792,0.1118930602912096
4279,2016-01-26,0.7174999713897705,0.7204999923706055,0.7047500014305115,0.7120000123977661,227944000.0,0.009852173770063866,1.7391286319957706,-10.99940398140422,25.43960712628642,21.96340269498009,-0.005693123891140517,0.051502438909609705,0.06974820690624473,-0.024853774140119356,21.242672137128228,0.015749990940093994,-0.06465454688428307,-0.03618752956390381,-0.14825974424836919,0.07588468512056157,-0.09222363690613644,0.019848577778328824,-0.05508997559547424,94.93667320557316,67.86360604892674,0.056036107342232674,1,-0.00424996018409729,0.037375032901763916,0.09156252443790436,0.015500038862228394,0.0987500548362732,1,0.10871081835560625,-4.857086902471007,0.7105000019073486,-2.0833267106413413,0.7112500071525574,1.318186497894868,0.6949999928474426,0.10871081835560625
4280,2016-01-27,0.7089999914169312,0.71875,0.6955000162124634,0.7164999842643738,231700000.0,-0.011846662455435641,2.8749894450322113,-1.3636452305091358,28.89478815500452,22.38484975065479,-0.004834452716725446,0.053324737285546764,0.07821736104051658,-0.014064871961510073,21.781217112144173,0.02324998378753662,-0.0645162743520078,-0.038712510466575645,-0.14665685916862337,0.06923183823547208,-0.0926846848175995,0.015259663884448216,-0.044266395759582466,71.42857142857143,40.8541335844789,0.05397217435102386,1,-0.01587498188018799,0.04587501287460327,0.09968750178813934,0.026750028133392334,0.10475003719329834,2,0.12447106131409669,1.7391286319957706,0.7174999713897705,-4.857086902471007,0.7105000019073486,-2.0833267106413413,0.7112500071525574,0.12447106131409669
4281,2016-01-28,0.7012500166893005,0.7172499895095825,0.6875,0.7147499918937683,276776000.0,-0.010930853062695145,2.2162202217940705,1.79999841054129,33.028904914111195,23.613973350671728,-0.0020413658222647735,0.05269090965409151,0.08632938733944029,-0.004071754053350363,21.718822884747134,0.02974998950958252,-0.06578532846741447,-0.03942498564720154,-0.13955649630091882,0.060706525006515744,-0.08949074097406018,0.010640769679657103,-0.03428576516342163,41.66672687339248,8.270073959666163,0.050065755326858634,1,-0.010375022888183594,0.05362498760223389,0.1069374829530716,0.03874999284744263,0.10724997520446777,3,0.12941173170677178,2.8749894450322113,0.7089999914169312,1.7391286319957706,0.7174999713897705,-4.857086902471007,0.7105000019073486,0.12941173170677178
4282,2016-01-29,0.7322499752044678,0.7337499856948853,0.7045000195503235,0.7072499990463257,310504000.0,0.044206713408040166,1.089283509521843,-1.851853487098882,47.625685162659224,26.978033938857994,-0.0342088648868305,0.014354121313497226,0.05557559898573239,-0.032417960192804296,21.24585149443735,0.03249996900558472,-0.06714365355809371,-0.003300026059150696,-0.09311923755165752,0.08651918543335613,-0.04820963180540416,0.04160957968710277,-0.06314429404479982,96.75673307163127,56.88080999758387,0.04490960574625342,1,-0.03474998474121094,0.02262502908706665,0.07593752443790436,0.00875002145767212,0.06150001287460316,4,0.07067259275370286,2.2162202217940705,0.7012500166893005,2.8749894450322113,0.7089999914169312,1.7391286319957706,0.7174999713897705,0.07067259275370286
4283,2016-02-01,0.7325000166893005,0.7362499833106995,0.7252500057220459,0.7315000295639038,289884000.0,0.00034147011717267084,1.5882542687844046,0.03999952316238705,47.33146862232503,30.089953747323285,-0.028916796340495488,0.007270413761879535,0.05557970866171669,-0.030357089853564778,21.421183995036813,0.010999977588653564,-0.06549331864677499,0.0015250146389007568,-0.07806322660063003,0.08111325587843154,-0.03826910598086464,0.04131913525866615,-0.059515677257519495,92.30775814321991,46.928439000446076,0.03979412061976542,2,-0.0337500274181366,0.022374987602233887,0.07637497782707214,0.009874999523162842,0.06075000762939453,0,0.11774744735485987,1.089283509521843,0.7322499752044678,2.2162202217940705,0.7012500166893005,2.8749894450322113,0.7089999914169312,0.11774744735485987
4284,2016-02-02,0.7014999985694885,0.7287499904632568,0.6965000033378601,0.7250000238418579,341908000.0,-0.04232084288533344,1.0806471150351957,-23.500327829766942,36.5139978439189,32.384951867915746,0.005525266121356287,0.03139375112663134,0.08597114810448714,0.0029766671064800354,23.18234962668847,0.03600001335144043,-0.06239052846838389,-0.02408750355243683,-0.09553739994160015,0.0473623928367265,-0.05981245174701855,0.01163744464214489,-0.023454407627394036,28.717955615003994,-17.747623201036042,0.03572494819458167,2,0.006749987602233887,0.0533750057220459,0.10818749666213989,0.04500001668930054,0.09049999713897705,1,0.17391301392437586,1.5882542687844046,0.7325000166893005,1.089283509521843,0.7322499752044678,2.2162202217940705,0.7012500166893005,0.17391301392437586
4285,2016-02-03,0.7049999833106995,0.7112500071525574,0.6887500286102295,0.7070000171661377,326772000.0,0.004989286882891131,3.285704554356526,0.08510773210911443,42.514110643066815,34.96213963032135,0.005416722150147768,0.01966767334094288,0.08181817141098668,0.001714754081440506,24.164584881926583,0.02249997854232788,-0.05342015244799658,-0.014725017547607466,-0.07024550954591868,0.04079547445070375,-0.042485263546763075,0.013035228451548142,-0.022298040979116585,35.897413952260024,-15.025298906919694,0.0277602459991556,2,0.0068750083446502686,0.04987502098083496,0.10468751192092896,0.04325002431869507,0.10049998760223389,2,0.15780148304814268,1.0806471150351957,0.7014999985694885,1.5882542687844046,0.7325000166893005,1.089283509521843,0.7322499752044678,0.15780148304814268
4286,2016-02-04,0.7052500247955322,0.7212499976158142,0.6982499957084656,0.7059999704360962,348140000.0,0.0003546687812083782,-2.1186435198655156,0.37496647295485025,46.46153868726015,37.25446045886579,0.007569573195489898,0.013576742290390076,0.08068697463052454,0.0036990162977508234,25.91807968006267,0.023000001907348633,-0.04472251195347332,-0.010324975848197915,-0.055773360228920654,0.035123408532524825,-0.033049168038559285,0.012399216342163455,-0.018264239185620035,34.73686720197963,-18.113426405512314,0.022724192190361373,2,0.006624966859817505,0.0496249794960022,0.10881248116493225,0.047374993562698364,0.10224997997283936,3,0.15384615384615374,3.285704554356526,0.7049999833106995,1.0806471150351957,0.7014999985694885,1.5882542687844046,0.7325000166893005,0.15384615384615374
4287,2016-02-05,0.6607499718666077,0.7082499861717224,0.6587499976158142,0.7005000114440918,600428000.0,-0.0630982649618852,-1.262857236278326,53.00389445239231,44.9404716500158,39.19450808940534,0.04934166968416076,0.05322514218827901,0.1241494052669917,0.05018132344024562,26.960107713632333,0.0494999885559082,-0.036338363059428835,-0.050012525916099504,-0.09733657438490417,-0.0026884774472948347,-0.07367455015050184,-0.02635050168169717,0.0755000114440918,2.580612412842611,-53.1700834093422,0.023662024234402307,2,0.03675001859664917,0.09287503361701965,0.1546875387430191,0.10100004076957703,0.14275002479553223,4,0.22360957445033147,-2.1186435198655156,0.7052500247955322,3.285704554356526,0.7049999833106995,1.0806471150351957,0.7014999985694885,0.22360957445033147
4288,2016-02-08,0.6305000185966492,0.6539999842643738,0.6212499737739563,0.6507499814033508,608852000.0,-0.045781240344971774,1.4486017959401947,0.5094325193621185,36.31647271575802,40.40304871045774,0.07492991298161877,0.07883379367716858,0.15278734784520231,0.08215795904902645,28.04974711799611,0.03949999809265137,-0.02996112439939269,-0.07474997937679295,-0.13200839219537341,-0.01749156655821249,-0.10337918578608318,-0.04612077296750272,0.1041999650001526,8.604691522446553,-49.856840553469475,0.02862920640929024,2,0.04824995994567871,0.09874996542930603,0.18674999475479126,0.13574999570846558,0.19699996709823608,0,0.2589214348411588,-1.262857236278326,0.6607499718666077,-2.1186435198655156,0.7052500247955322,3.285704554356526,0.7049999833106995,0.2589214348411588
4289,2016-02-09,0.6372500061988831,0.6637499928474426,0.6200000047683716,0.6230000257492065,425372000.0,0.010705769077149041,-3.3209816947715747,-0.7037040307531097,37.292472306296325,41.336124727267936,0.06213332886485334,0.06728348871668577,0.1445027882560641,0.07712756553004119,28.752142997278305,0.043749988079071045,-0.026258290242941573,-0.06276249289512636,-0.12482834462435144,-0.0006966411659012905,-0.09379541875973896,-0.03172956703051377,0.09291197700500486,17.037039653427666,-43.800255413285385,0.03103292586461255,2,0.040874987840652466,0.09075000882148743,0.18000000715255737,0.1290000081062317,0.18325001001358032,1,0.2448019091444702,1.4486017959401947,0.6305000185966492,-1.262857236278326,0.6607499718666077,-2.1186435198655156,0.7052500247955322,0.2448019091444702
4290,2016-02-10,0.6357499957084656,0.6597499847412109,0.6322500109672546,0.6412500143051147,335800000.0,-0.00235388069960929,-3.4,-0.3859667468367667,34.34610316312492,41.482480088269455,0.05827876099057239,0.06264261976204044,0.14420961028494084,0.08027207715759677,30.29799290600412,0.0274999737739563,-0.0234869341126277,-0.058325004577636674,-0.12115897808511356,0.004508968929840207,-0.08974199133137517,-0.026908017823898178,0.08780226878929132,15.555547706383674,-44.36875467724721,0.03141698675373846,2,0.042374998331069946,0.09225001931190491,0.18262501060962677,0.13050001859664917,0.2095000147819519,2,0.24577271105739995,-3.3209816947715747,0.6372500061988831,1.4486017959401947,0.6305000185966492,-1.262857236278326,0.6607499718666077,0.24577271105739995
4291,2016-02-11,0.6324999928474426,0.6389999985694885,0.6194999814033508,0.6194999814033508,340144000.0,-0.005112076890226636,-2.0,-2.36363045245191,27.659567992251567,39.26402262489083,0.056715210409588934,0.061235057162939865,0.14532572491810347,0.0851723617954474,31.45585255680533,0.019500017166137695,-0.021108336109352255,-0.056625005602836564,-0.12256646678445215,0.009316455578779026,-0.08959573619364436,-0.02365427501202877,0.08483913606655114,14.64789943169073,-39.59828203402992,0.032970730590807774,2,0.04537498950958252,0.08349999785423279,0.18593750894069672,0.13375002145767212,0.21525001525878906,3,0.27351775497524455,-3.4,0.6357499957084656,-3.3209816947715747,0.6372500061988831,1.4486017959401947,0.6305000185966492,0.27351775497524455
4292,2016-02-12,0.6432499885559082,0.6445000171661377,0.6187499761581421,0.6424999833106995,340816000.0,0.01699604083799322,14.845874520879564,0.057692660382202984,31.946302367288837,37.554559707664595,0.035775044751463314,0.047111733832345015,0.1316926329281345,0.0760561099403384,31.71066165059929,0.025750041007995605,-0.019608170642329892,-0.04220000803470614,-0.10982992054515561,0.025429904475743337,-0.07601496428993082,-0.008385051779481456,0.06626200855723408,54.44445180303984,3.909075339041152,0.03381495625522473,2,0.03049999475479126,0.05300000309944153,0.1705000102519989,0.1263750195503235,0.203000009059906,4,0.2553439862178677,-2.0,0.6324999928474426,-3.4,0.6357499957084656,-3.3209816947715747,0.6372500061988831,0.2553439862178677
4293,2016-02-16,0.6747499704360962,0.6757500171661377,0.6504999995231628,0.6524999737739563,485352000.0,0.048970046545830925,1.0824679426519421,29.666454740522926,39.85765023906909,37.92607664045906,-0.005339799751209795,0.016206383787499945,0.09781763188373893,0.04664510280729095,30.940281222647325,0.03250002861022949,-0.018356849307582523,-0.010550025105476424,-0.07826510083972416,0.05716505062877131,-0.04440756297260029,0.023307512761647442,0.025685824581546113,98.24553331478968,51.12375451360963,0.033857537867123894,2,-0.004749983549118042,0.018375009298324585,0.12300002574920654,0.0948750376701355,0.1860000491142273,1,0.1908114588620604,14.845874520879564,0.6432499885559082,-2.0,0.6324999928474426,-3.4,0.6357499957084656,0.1908114588620604
4294,2016-02-17,0.6915000081062317,0.6980000138282776,0.6804999709129333,0.6832500100135803,771468000.0,0.02482406580812424,-1.5454466638923567,0.3707864867543726,46.00457077723625,38.31390554425566,-0.026437718661204812,0.00011183969569272811,0.07889466031629389,0.032058738888834704,30.473393506234014,0.023250043392181396,-0.02223397089206347,0.005787512660026528,-0.061975478527542815,0.07355050384759587,-0.028093982933758088,0.039669008253811144,-0.0727500319480896,91.79810393390468,45.77842757433305,0.03388149559378466,2,-0.02150002121925354,0.0006249845027923584,0.10237500071525574,0.078125,0.1704999804496765,2,0.19667386260935604,1.0824679426519421,0.6747499704360962,14.845874520879564,0.6432499885559082,-2.0,0.6324999928474426,0.19667386260935604
4295,2016-02-18,0.7509999871253967,0.7745000123977661,0.7475000023841858,0.7482500076293945,1068660000.0,0.08604479872981341,-11.705917002089674,0.3333309250643008,59.18743527696177,39.7278940542225,-0.08797824858760761,-0.057284589484314474,0.016804490014370566,-0.0250852500898604,29.40822856827966,0.08300000429153442,-0.025044685833509495,0.062087491154670715,-0.011707613553278318,0.13588259586261975,0.0251899388006962,0.09898504350864523,-0.1306650102138519,84.91170478046361,36.75756550619556,0.03689755235397454,2,-0.05437499284744263,-0.05437499284744263,0.037625014781951904,0.01862502098083496,0.1197500228881836,3,0.09254331595010012,-1.5454466638923567,0.6915000081062317,1.0824679426519421,0.6747499704360962,14.845874520879564,0.6432499885559082,0.09254331595010012
4296,2016-02-19,0.7609999775886536,0.7677500247955322,0.7412499785423279,0.746999979019165,525628000.0,0.01331556675724288,-1.0784350391170097,5.090946528816351,55.75575444182744,40.92959214220158,-0.09972568396212389,-0.06544173577771961,0.004792910759399693,-0.03271504280191195,28.629496939481697,0.026500046253204346,-0.022715522794355736,0.06878748238086696,-0.01174875400482911,0.14932371876656303,0.028519364188018925,0.109055600573715,-0.13449839925765994,91.33224290982346,47.28839849831366,0.04026811819284802,2,-0.06437498331069946,-0.06437498331069946,0.02762502431869507,0.008625030517578125,0.12375003099441528,4,0.11070963913655185,-11.705917002089674,0.7509999871253967,-1.5454466638923567,0.6915000081062317,1.0824679426519421,0.6747499704360962,0.11070963913655185
4297,2016-02-22,0.7879999876022339,0.7967500090599059,0.7705000042915344,0.7720000147819519,449668000.0,0.03547964626639555,-1.7631592981707525,1.1428553182249734,60.03615942655383,43.56511288784556,-0.1193253756059276,-0.0910660155974159,-0.024309095479533527,-0.05704004265674334,28.4277047485206,0.03575003147125233,-0.021537305886634717,0.09194999337196352,0.0009587336687568726,0.18294125307517017,0.04645436352036025,0.1374456232235668,-0.15557847190856933,94.01707973531879,53.761759262517074,0.045495629851603325,2,-0.08024999499320984,-0.08024999499320984,-0.002187490463256836,-0.018374979496002197,0.10600000619888306,0,0.07582490030971734,-1.0784350391170097,0.7609999775886536,-11.705917002089674,0.7509999871253967,-1.5454466638923567,0.6915000081062317,0.07582490030971734
4298,2016-02-23,0.7900000214576721,0.7975000143051147,0.777999997138977,0.7817500233650208,369380000.0,0.0025381140696765225,-1.4761847094708638,0.5156257567008773,67.8787880247435,46.96359241211747,-0.10764056077311535,-0.09149576300264806,-0.027746167470059202,-0.056489942807193994,28.34797705600318,0.019500017166137695,-0.021171883599467645,0.08997502624988551,-0.010160657084514635,0.19011070958428566,0.039907184582685495,0.14004286791708553,-0.1477187961620331,93.58975208043057,49.73212846222228,0.05006784166720006,2,-0.0818750262260437,-0.0818750262260437,-0.021125003695487976,-0.02037501335144043,0.10074996948242199,1,0.07120249953202817,-1.7631592981707525,0.7879999876022339,-1.0784350391170097,0.7609999775886536,-11.705917002089674,0.7509999871253967,0.07120249953202817
4299,2016-02-24,0.7954999804496765,0.7967500090599059,0.7649999856948853,0.7867500185966492,336852000.0,0.0069619732185020045,4.644439028525502,1.0606016819350923,68.13626933746401,50.71805532037737,-0.09871278369777825,-0.0957623232511775,-0.03486649069573999,-0.05975712408672973,28.032818698282398,0.03175002336502064,-0.016671207819800915,0.0915749847888947,-0.01713504434097879,0.20028501391876818,0.037219970223957954,0.14592999935383144,-0.14080125203327942,96.44438651759687,49.44913951808582,0.05435501456493672,2,-0.0873749852180481,-0.0873749852180481,-0.041374966502189636,-0.038249969482421875,0.10825002193450928,2,0.08202393551758824,-1.4761847094708638,0.7900000214576721,-1.7631592981707525,0.7879999876022339,-1.0784350391170097,0.7609999775886536,0.08202393551758824
4300,2016-02-25,0.797249972820282,0.8012499809265137,0.7829999923706055,0.7985000014305115,349616000.0,0.002199864756270875,4.407413948395528,-0.14286103542234332,68.32668381349112,55.23662374495954,-0.08397579348566753,-0.09545593313607459,-0.03785500590282953,-0.0590498898030255,27.512552546882652,0.018249988555908203,-0.006829601628794424,0.08891247808933256,-0.027552359502599377,0.2053773156812645,0.03068005929336659,0.14714489688529853,-0.13112714153278748,93.33332008785725,42.93734627990558,0.05823241879596596,2,-0.0872499942779541,-0.0872499942779541,-0.04899996519088745,-0.039999961853027344,0.09775000810623169,3,0.08121670485176957,4.644439028525502,0.7954999804496765,-1.4761847094708638,0.7900000214576721,-1.7631592981707525,0.7879999876022339,0.08121670485176957
4301,2016-02-26,0.7919999957084656,0.8029999732971191,0.7839999794960022,0.8009999990463257,361964000.0,-0.006585107921979083,1.9230867984392694,7.199837879076864,80.9917541478376,60.68611838724273,-0.06003470317717374,-0.08754719157044732,-0.033994567490232996,-0.05159975059509292,26.788397040722334,0.018999993801116943,0.00325837600617096,0.07912500202655792,-0.043105738501751256,0.2013557425548671,0.018009631762403333,0.1402403722907125,-0.11236444945706914,71.05268111190932,14.004928321954687,0.061115370264154575,2,-0.06525000929832458,-0.08112502098083496,-0.055812492966651917,-0.03712499141693115,0.10175001621246349,4,0.09943183678261347,4.407413948395528,0.797249972820282,4.644439028525502,0.7954999804496765,-1.4761847094708638,0.7900000214576721,0.09943183678261347
4302,2016-02-29,0.7839999794960022,0.8004999756813049,0.7835000157356262,0.7902500033378601,323344000.0,-0.010101030626025631,-3.6896755841294375,0.6944468359879467,90.50131444772751,66.31319218820478,-0.03349168253749524,-0.07954997872149283,-0.02782807904574036,-0.04167124646022691,26.726780885025825,0.01699995994567871,0.014983652574675155,0.06853748559951778,-0.05755032984654873,0.1946253010455843,0.005493577876484523,0.13158139332255103,-0.08956070199911903,50.0,-12.63120899120328,0.06304390772303323,2,-0.04225000739097595,-0.07312500476837158,-0.049374982714653015,-0.029124975204467773,0.11100000143051147,0,0.1285076935229441,1.9230867984392694,0.7919999957084656,4.407413948395528,0.797249972820282,4.644439028525502,0.7954999804496765,0.1285076935229441
4303,2016-03-01,0.8187500238418579,0.8187500238418579,0.7847499847412109,0.7860000133514404,348700000.0,0.04432403731463741,1.0763376005998682,-5.239981689522974,91.72413604107376,71.39314388418671,-0.05103397836987811,-0.11331689694633895,-0.06420684543061861,-0.07440288362728742,26.921784245608816,0.03475004434585571,0.030347287339945628,0.09897502958774562,-0.03520649333151393,0.23315655250700518,0.031884268128115845,0.1660657910473754,-0.11128346284894641,100.0,30.296012534942662,0.06709076145962976,3,-0.038750022649765015,-0.10000002384185791,-0.08462502062320709,-0.06387501955032349,0.06699997186660767,1,0.0919083575792281,-3.6896755841294375,0.7839999794960022,1.9230867984392694,0.7919999957084656,4.407413948395528,0.797249972820282,0.0919083575792281
4304,2016-03-02,0.8234999775886536,0.8264999985694885,0.812749981880188,0.8142499923706055,233812000.0,0.005801470056156166,-1.2448995479780656,0.2824422062629447,92.52548216990634,75.09737131673612,-0.0392144568120516,-0.11431950592503926,-0.07016093342966012,-0.0771940962335641,26.466139483896008,0.013750016689300537,0.045833144463092834,0.09762498438358302,-0.04394733832621156,0.2391973070933776,0.026838823028685677,0.16841114573848037,-0.10045373179688954,93.10340102684401,15.866336669689233,0.0707861613548973,3,-0.03962498903274536,-0.10087499022483826,-0.08937497437000275,-0.06862497329711914,0.06800001859664917,2,0.08166364927945713,1.0763376005998682,0.8187500238418579,-3.6896755841294375,0.7839999794960022,1.9230867984392694,0.7919999957084656,0.08166364927945713
4305,2016-03-03,0.8162500262260437,0.8259999752044678,0.8052499890327454,0.8224999904632568,302004000.0,-0.008803827030862799,2.1320890520339906,-0.6756728891867336,90.87877564724434,78.99992922844912,-0.02428975224464125,-0.10362030782451859,-0.063797035788002,-0.06806755354346761,25.71744701840548,0.020749986171722412,0.058671910047175535,0.08481253087520602,-0.061953293413469224,0.23157835516388126,0.011429618730868452,0.15819544301954358,-0.07665117998984372,76.16284549915444,-8.619904828548599,0.0733829121443376,3,-0.02050003409385681,-0.0936250388622284,-0.08218751847743988,-0.06137502193450928,0.0807499885559082,3,0.1071975171170294,-1.2448995479780656,0.8234999775886536,1.0763376005998682,0.8187500238418579,-3.6896755841294375,0.7839999794960022,0.1071975171170294
4306,2016-03-04,0.8137500286102295,0.8232499957084656,0.8075000047683716,0.8224999904632568,175304000.0,-0.003062784116985573,2.0731772559692034,1.4000019073595469,89.3764663711303,82.25996333340204,-0.015109154329711938,-0.09757785331538293,-0.06284293089319504,-0.06364653260480957,25.36313317858161,0.015749990940093994,0.06984260855960778,0.07688753306865692,-0.07377202814346728,0.22754709428078113,0.0015577524625948191,0.15221731367471902,-0.06024699800070332,70.34889523439882,-17.51667124006528,0.07532978060606212,3,-0.018000036478042603,-0.09112504124641418,-0.0897500216960907,-0.05887502431869507,0.08224999904632568,4,0.09984632806102334,2.1320890520339906,0.8162500262260437,-1.2448995479780656,0.8234999775886536,1.0763376005998682,0.8187500238418579,0.09984632806102334
4307,2016-03-07,0.8084999918937683,0.8147500157356262,0.7979999780654907,0.809249997138977,239968000.0,-0.006451657796470389,1.851059944301563,0.08571525885558583,85.15112637909185,84.17911203944075,-0.00742634431614797,-0.08505186367109108,-0.05925584435208253,-0.05659826821848202,24.007666696529125,0.016750037670135498,0.0730670712110777,0.06424999535083775,-0.08517997577066938,0.21367996647234488,-0.010464990209915759,0.13896498091159126,-0.043317446410648164,56.88622583514289,-28.440858547698404,0.07471498556075355,3,-0.012749999761581421,-0.085875004529953,-0.08562499284744263,-0.05362498760223389,0.11000001430511486,0,0.10544220269870097,2.0731772559692034,0.8137500286102295,2.1320890520339906,0.8162500262260437,-1.2448995479780656,0.8234999775886536,0.10544220269870097
4308,2016-03-08,0.7937499880790709,0.8050000071525574,0.7912499904632568,0.8002499938011169,274940000.0,-0.018243666001960146,-1.391307052006344,8.66661368513088,77.15803705146102,85.18153067432931,0.008841287965556721,-0.06054886908266621,-0.04647924681177762,-0.040137510716795166,21.846954571799376,0.017250001430511475,0.07690942516007993,0.04133749306201928,-0.09951922124240087,0.18219420736643943,-0.029090864090190793,0.11176585021422936,-0.0187566501021319,7.092190186963772,-74.21836402637256,0.0704283571522101,3,0.011000007390976063,-0.07112500071525563,-0.0675624907016753,-0.03887498378753651,0.12725001573562622,1,0.12755904802275908,1.851059944301563,0.8084999918937683,2.0731772559692034,0.8137500286102295,2.1320890520339906,0.8162500262260437,0.12755904802275908
4309,2016-03-09,0.7932500243186951,0.8019999861717224,0.7829999923706055,0.8007500171661377,222788000.0,-0.0006298756130829197,2.800025034123895,1.1538440377067625,66.34431719556883,84.96126771678237,0.01004485581274317,-0.050343686609874316,-0.048087839932834164,-0.038295544019212646,19.862071966918787,0.018999993801116943,0.07730192540520742,0.03303752839565277,-0.09789549668368369,0.16397055347498923,-0.032428984144015516,0.09850404093532106,0.03324997425079346,23.83729311635386,-54.662395754564216,0.06546651253966825,3,0.011499971151351929,-0.07062503695487976,-0.06643752753734589,-0.038375020027160645,0.13499999046325695,2,0.11660884784619663,-1.391307052006344,0.7937499880790709,1.851059944301563,0.8084999918937683,2.0731772559692034,0.8137500286102295,0.11660884784619663
4310,2016-03-10,0.7919999957084656,0.8025000095367432,0.7760000228881836,0.7979999780654907,286084000.0,-0.0015758317956600099,2.5333208826229145,0.7999984105412902,62.8630814174928,82.94697074674407,0.011702502192901143,-0.03877565187177279,-0.04898018891097444,-0.035725099436734964,17.684003606459154,0.02649998664855957,0.07550765141358329,0.02397499978542328,-0.0936598044771253,0.14160980404797185,-0.03484240234585101,0.08279240191669757,0.033630002737045306,33.86239581795911,-41.237194769913316,0.05881740213127431,3,0.009250015020370483,-0.06937500834465027,-0.06043750047683716,-0.03712499141693115,0.13225001096725464,3,0.12563131441412656,2.800025034123895,0.7932500243186951,-1.391307052006344,0.7937499880790709,1.851059944301563,0.8084999918937683,0.12563131441412656
4311,2016-03-11,0.8054999709129333,0.8057500123977661,0.7942500114440918,0.8037499785423279,277400000.0,0.01704542333032677,9.221880794701987,-0.29166625274430524,58.177567360253484,79.3554432925803,0.000356358104140031,-0.04073907965454526,-0.0649450550543691,-0.04798439862822623,15.200664573910766,0.013750016689300537,0.07348252748279094,0.028824976086616494,-0.0709338348919123,0.12858378706514528,-0.0210544294026479,0.07870438157588089,0.018144828510284428,76.1289121804229,3.280886846138614,0.04987940548926441,3,-0.00424996018409729,-0.08287498354911804,-0.07212497293949127,-0.050624966621398926,0.10225003957748424,4,0.11359409953213873,2.5333208826229145,0.7919999957084656,2.800025034123895,0.7932500243186951,-1.391307052006344,0.7937499880790709,0.11359409953213873
4312,2016-03-14,0.8075000047683716,0.8107500076293945,0.7979999780654907,0.8017500042915344,190312000.0,0.002482971977232351,1.0816364264479055,3.2857288828337876,58.177567360253484,75.62804677248916,0.002280144034826126,-0.03141357882933915,-0.0692038347106042,-0.04869957139073666,12.882233318154155,0.012750029563903809,0.0712506519106133,0.022612509131431535,-0.055618178474507673,0.10084319673737074,-0.016502834671538125,0.061727852934401195,0.014239003593444877,90.64746967451562,19.57947470842707,0.03911534380296961,3,-0.0062499940395355225,-0.08487501740455627,-0.0741250067949295,-0.05262500047683716,0.10374999046325684,0,0.1095975509171292,9.221880794701987,0.8054999709129333,2.5333208826229145,0.7919999957084656,2.800025034123895,0.7932500243186951,0.1095975509171292
4313,2016-03-15,0.8034999966621399,0.8084999918937683,0.7892500162124634,0.8032500147819519,226216000.0,-0.0049535703809426845,2.756102950583255,0.043475105992598656,53.791477494864395,71.32426847526229,0.0043465286836097405,-0.018206855122239296,-0.06720906578073549,-0.04340895093684227,11.57433319542888,0.01924997568130493,0.06682432510038316,0.012174999713897683,-0.04668704161567683,0.0710370410434722,-0.017256020950889628,0.041606020378684994,0.016409452280731207,79.13664992590154,10.812690582671394,0.02943102066478728,3,-0.002499997615814209,-0.08087500929832458,-0.07793749868869781,-0.04987499117851257,0.10675001144409169,1,0.1431238456931807,1.0816364264479055,0.8075000047683716,9.221880794701987,0.8054999709129333,2.5333208826229145,0.7919999957084656,0.1431238456931807
4314,2016-03-16,0.8274999856948853,0.8302500247955322,0.7937499880790709,0.7975000143051147,363644000.0,0.029869308192215227,1.0563372241400215,120.00858369098712,61.8395372719218,68.09768643355977,-0.021262352971509246,-0.0331977209678036,-0.092501246249163,-0.06582196191326273,11.226996368088775,0.03650003671646129,0.06216657604738651,0.029374989867210433,-0.008672947453899349,0.06742292718832021,0.010351021206655542,0.04839895852776532,-0.05149996280670166,94.9308036793369,28.540577398260226,0.019023968660554884,3,-0.024374961853027344,-0.1029999852180481,-0.12350000441074371,-0.09262499213218689,0.0792500376701355,2,0.11299096040623624,2.756102950583255,0.8034999966621399,1.0816364264479055,0.8075000047683716,9.221880794701987,0.8054999709129333,0.11299096040623624
4315,2016-03-17,0.8205000162124634,0.828499972820282,0.809249997138977,0.8245000243186951,353680000.0,-0.00845917776849714,2.2083546504408296,-0.1333337306980108,61.003871311012496,64.94517587132445,-0.015193927309067656,-0.021843967989533475,-0.08732054399077982,-0.057654794380417096,11.399661980751652,0.01924997568130493,0.052810237021113426,0.018900018930435136,-0.01326625526191294,0.05106629312278321,0.002816881834261098,0.034983156026609175,-0.04341499328613285,76.21949623909308,9.988639377945404,0.01608313709617404,3,-0.01737499237060547,-0.09600001573562622,-0.11743751168251038,-0.08625000715255737,0.09074997901916504,3,0.13132236007364972,1.0563372241400215,0.8274999856948853,2.756102950583255,0.8034999966621399,1.0816364264479055,0.8075000047683716,0.13132236007364972
4316,2016-03-18,0.8452500104904175,0.8562499880790709,0.8249999880790709,0.8302500247955322,545512000.0,0.030164526250960222,-1.4509747089897407,-3.749988824151753,70.94018870531332,63.36618279646018,-0.03911959399544429,-0.0421179442839299,-0.1125436290896511,-0.08115766514310685,12.036680169247848,0.035749971866607555,0.042894617837146765,0.03943751156330111,0.007593360385796943,0.07128166274080527,0.02351543597454908,0.055359587152053136,-0.06710168752670287,83.58211610811767,14.66621359673627,0.01592207558875207,3,-0.02912500500679016,-0.10775002837181091,-0.14218750596046448,-0.11100000143051147,0.06674998998641968,4,0.09346346667238326,2.2083546504408296,0.8205000162124634,1.0563372241400215,0.8274999856948853,2.756102950583255,0.8034999966621399,0.09346346667238326
4317,2016-03-21,0.8477500081062317,0.8479999899864197,0.8287500143051147,0.8377500176429749,337780000.0,0.002957701963663517,2.6666780199818345,0.6666666666666666,62.71930214404364,61.76187891785825,-0.03963445419990885,-0.04206900501194466,-0.11448998640920394,-0.08233144755620869,12.085413029345112,0.01924997568130493,0.033455269824405054,0.03895000815391536,0.0031737937710177855,0.07472622253681294,0.02106190096246663,0.05683811534536409,-0.0664776185379028,87.31345740000887,21.40707621031082,0.017888107191448777,3,-0.03162500262260437,-0.11025002598762512,-0.1508125215768814,-0.11375001072883606,0.08499997854232788,0,0.0707755845596727,-1.4509747089897407,0.8452500104904175,2.2083546504408296,0.8205000162124634,1.0563372241400215,0.8274999856948853,0.0707755845596727
4318,2016-03-22,0.8462499976158142,0.8522499799728394,0.8357499837875366,0.8450000286102295,242012000.0,-0.0017694019181059284,1.4905779205297418,0.12499701976491906,60.2708931173967,61.08705402028356,-0.03341846096246792,-0.03809180354796371,-0.11191848433287688,-0.07949249735651231,12.164371582996061,0.016499996185302734,0.02467266377077937,0.034637498855590865,-0.0036702943371639263,0.07294529204834566,0.015483602259213414,0.053791395451968316,-0.06197850410705563,84.00001525878923,20.644332038438847,0.019153896596377413,3,-0.03012499213218689,-0.09287500381469727,-0.1612500101327896,-0.11262500286102295,0.05874997377395619,1,0.07680945087024194,2.6666780199818345,0.8477500081062317,-1.4509747089897407,0.8452500104904175,2.2083546504408296,0.8205000162124634,0.07680945087024194
4319,2016-03-23,0.8607500195503235,0.8669999837875366,0.8462499976158142,0.8500000238418579,429008000.0,0.017134442511504755,-1.2739650864673318,8.600209813552048,68.85592449810882,61.75292547368534,-0.04172445514763545,-0.050017223315950154,-0.12519672772656043,-0.092647480593954,12.758902584292114,0.020749986171722412,0.018710451399245542,0.04587501883506773,0.00255839345106057,0.08919164421907488,0.02421670614306415,0.0675333315270713,-0.0735993862587524,89.17754860230946,26.30828930304036,0.021658312692003596,3,-0.032625019550323486,-0.0870000422000885,-0.17918753623962402,-0.12712502479553223,0.0274999737739563,2,0.05750797261877283,1.4905779205297418,0.8462499976158142,2.6666780199818345,0.8477500081062317,-1.4509747089897407,0.8452500104904175,0.05750797261877283
4320,2016-03-24,0.8619999885559082,0.8634999990463257,0.8502500057220459,0.8529999852180481,244956000.0,0.0014521858579077396,1.2083277454092098,0.8372099470488759,70.66379407169916,63.1402839971793,-0.035761399195146204,-0.04866251475557348,-0.1255881766448883,-0.09213629950394486,13.282686287373096,0.013249993324279785,0.015856792316857327,0.04388748705387113,-0.003381201388228061,0.09115617549597033,0.020253142832821536,0.06752183127492073,-0.07005839423457916,88.0952482320835,25.09096960168337,0.023634344221049586,3,-0.0338749885559082,-0.05787500739097595,-0.1809374988079071,-0.12837499380111694,0.03799998760223389,3,0.051914194203275255,-1.2739650864673318,0.8607500195503235,1.4905779205297418,0.8462499976158142,2.6666780199818345,0.8477500081062317,0.051914194203275255
4321,2016-03-28,0.8707500100135803,0.8744999766349792,0.8594999909400941,0.8604999780654907,265388000.0,0.010150837092620879,-1.4489760170493788,1.1388920162919303,75.8835862916737,65.10761943400377,-0.03831116923830158,-0.05397775126460469,-0.13261883085183357,-0.09933184371280257,13.899658724024533,0.014999985694885143,0.017220853306787465,0.04870000779628758,-0.002376464105635301,0.09977647969821046,0.023161771845326085,0.07423824374724908,-0.07430491232427883,91.80334489816391,26.867482717069038,0.025538235950961448,3,-0.03887501358985901,-0.06287503242492676,-0.17412501573562622,-0.13712501525878906,0.01849997043609619,0,0.04651161039598084,1.2083277454092098,0.8619999885559082,-1.2739650864673318,0.8607500195503235,1.4905779205297418,0.8462499976158142,0.04651161039598084
4322,2016-03-29,0.8847500085830688,0.8867499828338623,0.8650000095367432,0.8669999837875366,261812000.0,0.0160780917697263,1.0,1.731704338623108,88.07532831191148,68.91693619145346,-0.04492525465128405,-0.06328759168258258,-0.14422582187676491,-0.11181190331122837,14.677258549809235,0.02174997329711914,0.020146864877951365,0.057662504911422774,0.002664348836346364,0.11266066098649918,0.030163426873884513,0.08516158294896103,-0.08206052057811308,96.07848178785888,22.841565556093954,0.027499078037538215,3,-0.04450002312660217,-0.05887502431869507,-0.18812501430511475,-0.1511250138282776,-0.015749990940093994,1,0.030799651460200916,-1.4489760170493788,0.8707500100135803,1.2083277454092098,0.8619999885559082,-1.2739650864673318,0.8607500195503235,0.030799651460200916
4323,2016-03-30,0.8939999938011169,0.90625,0.8874999880790709,0.8880000114440918,376700000.0,0.010454913962489876,-4.357124002690575,0.33802670284355735,89.27873966271905,71.96573645709759,-0.04468711672573633,-0.07021072400673123,-0.1496686952525269,-0.11939289495731664,15.212429031849384,0.021499991416931152,0.02361334332896725,0.06314999163150792,0.000754940491974998,0.12554504277104084,0.0319524660617414,0.09434751720127443,-0.08290445631327048,79.58332381314739,0.093652120084883,0.031197525569766484,3,-0.03624999523162842,-0.058375000953674316,-0.1862500011920929,-0.16037499904632568,-0.019749999046325684,2,0.043344511315581924,1.0,0.8847500085830688,-1.4489760170493788,0.8707500100135803,1.2083277454092098,0.8619999885559082,0.043344511315581924
4324,2016-03-31,0.8907499909400941,0.8999999761581421,0.8837500214576721,0.8980000019073486,379884000.0,-0.0036353499816084156,1.888891243648771,-1.2083387143240132,87.90787431265886,74.95507012394718,-0.03522595986822408,-0.06499660416142594,-0.14274816063301954,-0.11428823945664845,15.524855521287517,0.01624995470046997,0.02734779725669778,0.056537488102913036,-0.011208607547527283,0.12428358375335335,0.022664440277692877,0.0904105359281332,-0.0682359179507892,72.32140956484368,-12.405275640413265,0.033873047825220146,3,-0.025124996900558583,-0.05512499809265148,-0.1826249957084657,-0.15712499618530285,-0.007499992847442738,3,0.015997732915648877,-4.357124002690575,0.8939999938011169,1.0,0.8847500085830688,-1.4489760170493788,0.8707500100135803,0.015997732915648877
4325,2016-04-01,0.9037500023841858,0.9042500257492064,0.8784999847412109,0.8852499723434448,348292000.0,0.014594455881353996,1.6410194493775347,-2.5517244214247934,87.86127990797694,76.83519136868759,-0.03930882928600232,-0.07494784210067817,-0.15197179176441455,-0.12521143758019226,16.016937427643512,0.025750041007995494,0.032872854891143,0.06516250073909757,-0.008722594967943365,0.1390475964461385,0.028219952885577104,0.10210504859261804,-0.07118761815359753,94.65241255330949,8.473071326659635,0.03694254785352047,4,-0.03624999523162842,-0.062624990940094,-0.19562500715255737,-0.17012500762939453,-0.02174997329711914,4,-0.017150770698772244,1.888891243648771,0.8907499909400941,-4.357124002690575,0.8939999938011169,1.0,0.8847500085830688,-0.017150770698772244
4326,2016-04-04,0.8949999809265137,0.9160000085830688,0.8914999961853027,0.9112499952316284,393940000.0,-0.009681904768562788,-1.1075294177968058,-0.8783777252971368,82.0512730940706,78.9831881409128,-0.025434324349242976,-0.06303027111291948,-0.13972710911792607,-0.11594724605947526,16.638744912466436,0.024500012397766113,0.03555202805964186,0.05234998166561122,-0.024654016878050355,0.1293539802092728,0.013847982393780489,0.09085198093744196,-0.05359508280359604,58.82347441324486,-25.68398331628672,0.038501999271830775,4,-0.019124984741210938,-0.04899996519088745,-0.1850000023841858,-0.1613749861717224,0.0040000081062316895,0,0.005586586970037999,1.6410194493775347,0.9037500023841858,1.888891243648771,0.8907499909400941,-4.357124002690575,0.8939999938011169,0.005586586970037999
4327,2016-04-05,0.8937500119209291,0.9020000100135804,0.8834999799728394,0.8870000243186951,339568000.0,-0.0013966134438244682,-1.6908985296157741,-0.4153834867769573,83.73833308377375,81.59068147051025,-0.018967710967788376,-0.058041958902107726,-0.13544881800827213,-0.11412927076671331,17.48706266877752,0.018500030040741078,0.03929975359720528,0.046837511658668673,-0.03163110091393673,0.12530612423127407,0.007603205372365918,0.08607181794497143,-0.04190179833359031,40.66671329071501,-42.68103545708003,0.0392343062863027,4,-0.012625008821487538,-0.047749996185302845,-0.17493753135204326,-0.1601250171661378,0.007749974727630504,1,-0.0050350001803979305,-1.1075294177968058,0.8949999809265137,1.6410194493775347,0.9037500023841858,1.888891243648771,0.8907499909400941,-0.0050350001803979305
4328,2016-04-06,0.8949999809265137,0.8955000042915344,0.8657500147819519,0.8824999928474426,453376000.0,0.0013985667008808988,3.4073944890129053,1.8518534870988517,80.4054191927058,82.87395865879878,-0.01405310510234048,-0.05409087267186874,-0.13356932410919253,-0.11455869146189546,18.31084081650784,0.02974998950958252,0.03958227882994303,0.043024981021881126,-0.034054417615610344,0.1201043796593726,0.004485281703135335,0.08156468034062692,-0.034170516039772725,58.20889503057332,-22.695740067728856,0.03853969931874575,4,-0.011874973773956299,-0.04899996519088745,-0.16868750751018524,-0.1613749861717224,-0.005750000476837158,2,-0.029050238924724248,-1.6908985296157741,0.8937500119209291,-1.1075294177968058,0.8949999809265137,1.6410194493775347,0.9037500023841858,-0.029050238924724248
4329,2016-04-07,0.8857499957084656,0.8972499966621399,0.8820000290870667,0.8892499804496765,378104000.0,-0.010335179234833514,-1.7727420508485596,-0.2799990463247741,78.80794876261774,83.77886473556752,-0.0009878177665407772,-0.039585262767367846,-0.12145850334091501,-0.10441386227651261,19.49089708669139,0.015249967575073242,0.041722707411467,0.029149997234344527,-0.04409821150485527,0.10239820597354432,-0.0074741071352553146,0.06577410160394437,-0.019999980926513672,39.80096197756967,-39.973880052251616,0.03662410436959989,4,0.0020000040531158447,-0.039749979972839355,-0.13637499511241913,-0.15212500095367432,0.13875001668930032,3,-0.012983348585258625,3.4073944890129053,0.8949999809265137,-1.6908985296157741,0.8937500119209291,-1.1075294177968058,0.8949999809265137,-0.012983348585258625
4330,2016-04-08,0.8914999961853027,0.8987500071525574,0.8827499747276306,0.8930000066757202,255936000.0,0.0064916742926293125,1.461541283057624,0.42857629427792915,74.53581086379666,83.62911191024787,-0.0023615169569292105,-0.03952524806436242,-0.12394784684419813,-0.10918258789774449,20.997518329263844,0.016000032424926758,0.04484399633427283,0.029924997687339805,-0.03818483988142152,0.09803483525610113,-0.004129921097040912,0.06397991647172052,-0.02574998140335083,51.24375040774327,-26.890801266863015,0.03405491878438067,4,-0.0009999871253967285,-0.045499980449676514,-0.13825000822544098,-0.15787500143051147,0.16324996948242188,4,-0.009254064080709834,-1.7727420508485596,0.8857499957084656,3.4073944890129053,0.8949999809265137,-1.6908985296157741,0.8937500119209291,-0.009254064080709834
4331,2016-04-11,0.8970000147819519,0.9117500185966492,0.8939999938011169,0.8967499732971191,387524000.0,0.006169398340082566,-5.173921156019032,-0.16669315743463403,75.32134416616012,82.21200256071995,-0.004186662361340021,-0.03986261500498245,-0.1258062270135485,-0.11341988020039606,22.617331541723168,0.020250022411346436,0.045977972709098425,0.030850014090538003,-0.03359404166974167,0.09529406985081768,-0.0013720137896018336,0.06307204197067784,-0.024215000867843672,67.93477697498679,-8.665325283136951,0.032222027880139816,4,-0.006125003099441528,-0.050999999046325684,-0.1378125250339508,-0.16337502002716064,0.1600000262260437,0,-0.016722391803451142,1.461541283057624,0.8914999961853027,-1.7727420508485596,0.8857499957084656,3.4073944890129053,0.8949999809265137,-0.016722391803451142
4332,2016-04-12,0.8960000276565552,0.9012500047683716,0.8784999847412109,0.8999999761581421,292764000.0,-0.001114812830454448,6.0,-15.997139451728248,75.71062010417738,80.70443372088198,-0.0015902729888438438,-0.033615986205350556,-0.12210051291970503,-0.11138966921304327,23.878662012633256,0.022750020027160645,0.047002288097207634,0.02542502582073214,-0.03402245107486146,0.08487250271632574,-0.004298712627064716,0.055148764268528994,0.019999980926513672,65.76089210005287,-9.494081155040831,0.029723738447796823,4,-0.0051250159740448,-0.050000011920928955,-0.13681253790855408,-0.16237503290176392,0.18799996376037598,1,0.0033481710754368343,-5.173921156019032,0.8970000147819519,1.461541283057624,0.8914999961853027,-1.7727420508485596,0.8857499957084656,0.0033481710754368343
4333,2016-04-13,0.9185000061988832,0.9187499880790709,0.8999999761581421,0.8999999761581421,350716000.0,0.025111582419450995,-1.0270250242445407,-4.625067056088721,77.565647668276,79.55529742706165,-0.022629144103831877,-0.0496018193507598,-0.14158558736602644,-0.1327181285797111,25.73247826843268,0.022749960422515758,0.047278355034838904,0.04217500388622297,-0.011965187495283969,0.09631519526772991,0.015104908195469502,0.06924509957697644,-0.04000002145767223,99.37892705724914,24.815780575349166,0.027070095690753467,4,-0.026250004768371693,-0.07112500071525585,-0.15931251645088207,-0.1848750114440919,0.17024999856948841,2,-0.018508458830257868,6.0,0.8960000276565552,-5.173921156019032,0.8970000147819519,1.461541283057624,0.8914999961853027,-0.018508458830257868
4334,2016-04-14,0.9210000038146972,0.9250000119209291,0.9122499823570251,0.9160000085830688,416564000.0,0.002721826455026388,-1.0399969482538467,0.27026957365027154,77.83020989842473,78.44073409266697,-0.02278277778803328,-0.047155563088247976,-0.13998009376553677,-0.13427165860935197,27.01585484083853,0.01275002956390392,0.0449181508421711,0.04000000059604636,-0.012511396413474873,0.09251139760556759,0.013744302091285743,0.06625569910080698,-0.04250001907348622,91.39783705765964,17.780277354171318,0.02625569850476062,4,-0.025624990463256725,-0.07049998641014088,-0.157312512397766,-0.1873750090599059,0.18725001811981212,3,-0.03447342370631379,-1.0270250242445407,0.9185000061988832,6.0,0.8960000276565552,-5.173921156019032,0.8970000147819519,-0.03447342370631379
4335,2016-04-15,0.928250014781952,0.9365000128746032,0.9177500009536744,0.9207500219345092,436972000.0,0.007871890268432047,-1.7777723814864164,1.5000000000000777,77.51198082611532,77.93636828511639,-0.0292700427684901,-0.0484008564329107,-0.143068553652279,-0.14055936114035494,28.481729610740945,0.018750011920928733,0.04143588690848565,0.04186251163482679,-0.006455915559168024,0.09018093882882161,0.01770329803782944,0.06602172523182415,-0.04789002895355232,85.7758722570319,13.861418418863806,0.02415921359699741,4,-0.027125000953674427,-0.07199999690055858,-0.16456252336502086,-0.19462502002716076,0.18174999952316273,4,0.10368973453603791,-1.0399969482538467,0.9210000038146972,-1.0270250242445407,0.9185000061988832,6.0,0.8960000276565552,0.10368973453603791
4336,2016-04-18,0.9242500066757202,0.9265000224113464,0.91525000333786,0.9265000224113464,307320000.0,-0.004309192612478863,8.999947018464164,-0.30000238418805586,70.89948191234522,76.50982926606876,-0.02311541666136363,-0.04024214335919152,-0.13487573355862914,-0.1357183129604841,29.142996569989037,0.013000011444092019,0.03819984243076846,0.033912503719329856,-0.013146049577576813,0.08097105701623653,0.010383227070876466,0.057441780367783246,-0.04052161922454833,78.87930990186834,9.607467610008314,0.023529276648453338,4,-0.023124992847442627,-0.06137499213218689,-0.16231250762939453,-0.19062501192092896,0.2097499370574949,0,0.14119551858200996,-1.7777723814864164,0.928250014781952,-1.0399969482538467,0.9210000038146972,-1.0270250242445407,0.9185000061988832,0.14119551858200996
4337,2016-04-19,0.9077500104904176,0.9294999837875366,0.9020000100135804,0.9277499914169312,309152000.0,-0.017852308429673336,1.3404267191526396,8.888818246840927,56.75676783937032,73.88220133792038,-0.004940190676887779,-0.02004430416177294,-0.11285362088752893,-0.11827707124608944,29.599683034034896,0.027499973773956188,0.03352431454328908,0.014412507414817921,-0.02869912496120286,0.0575241397908387,-0.007143308773192469,0.03596832360282831,-0.02085532551383984,21.232949414487383,-44.804003355560695,0.021555816188010394,4,-0.000250011682510487,-0.044874995946884266,-0.1458125114440919,-0.17412501573562633,0.22150003910064686,1,0.1644175475546894,8.999947018464164,0.9242500066757202,-1.7777723814864164,0.928250014781952,-1.0399969482538467,0.9210000038146972,0.1644175475546894
4338,2016-04-20,0.9112499952316284,0.9167500138282776,0.9052500128746032,0.90625,200172000.0,0.0038556702845091717,-2.285728882833715,-0.2500000000000014,60.049027771690675,71.79787678337293,-0.006585207561319417,-0.019420678950791803,-0.10970176932815068,-0.12090569756736991,29.957441180132644,0.011500000953674427,0.030126079360437985,0.014662492275238082,-0.022952692898630445,0.05227767744910661,-0.004145100311696237,0.0334700848621724,-0.0213789905811691,26.81154913322745,-36.84293936952489,0.01880759258693427,4,-0.0037499964237213135,-0.04837498068809509,-0.14931249618530273,-0.17762500047683716,0.23000001907348633,2,0.18957475675090874,1.3404267191526396,0.9077500104904176,8.999947018464164,0.9242500066757202,-1.7777723814864164,0.928250014781952,0.18957475675090874
4339,2016-04-21,0.9102500081062316,0.9157500267028807,0.90625,0.9114999771118164,178280000.0,-0.0010973795672203357,-1.0540631101430917,-0.24999403952986032,53.61111773385568,69.47291088004614,-0.0019494189872295564,-0.01530692904292541,-0.10214202495282587,-0.11901535280074726,29.92003749012648,0.009500026702880748,0.02656457253114164,0.011187505722045743,-0.02284223862375734,0.045217250067848824,-0.005827366450855798,0.028202377894947284,-0.01758126296232365,23.913035966648554,-34.34071886705755,0.01701487217290154,4,-0.002750009298324474,-0.04512500762939453,-0.14843751490116108,-0.17662501335144032,0.2372500300407413,3,0.196099967121679,-2.285728882833715,0.9112499952316284,1.3404267191526396,0.9077500104904176,8.999947018464164,0.9242500066757202,0.196099967121679
4340,2016-04-22,0.9067500233650208,0.9194999933242798,0.9037500023841858,0.9132500290870668,223540000.0,-0.0038450807031493728,-1.51998893742013,5.2001335177145664,56.93218845363175,67.4296713564319,0.004404447886034335,-0.00873008363281913,-0.09193934788604552,-0.11474011013027241,29.927379953851286,0.015749990940093994,0.0241919141061282,0.005450019240379356,-0.02387915212958658,0.03477919061034529,-0.009214566444603611,0.020114604925362323,-0.01145140215727114,17.272792296037796,-39.21899251229053,0.014664585684982953,4,0.0007499754428863525,-0.03387501835823059,-0.14293751120567322,-0.17875003814697266,0.26124995946884155,4,0.222222214918403,-1.0540631101430917,0.9102500081062316,-2.285728882833715,0.9112499952316284,1.3404267191526396,0.9077500104904176,0.222222214918403
4341,2016-04-25,0.9112499952316284,0.9162499904632568,0.9045000076293944,0.9070000052452089,191972000.0,0.0049627480018228365,-1.5405408888516212,-0.6538440377067538,59.94318585904967,65.67773421808437,0.0023897124533271974,-0.010582919249542355,-0.08944136902911826,-0.11856251532562723,29.630894033585548,0.011749982833862416,0.022800776571605175,0.00792499184608464,-0.017907012520762877,0.033756996212932155,-0.0049910103373391745,0.020840994029508453,-0.013479290523867649,33.63634196192641,-23.830382343216122,0.012916002183423782,4,0.006999999284744263,-0.03049999475479137,-0.14743748307228088,-0.18387499451637268,0.2590000629425049,0,0.21810701795720333,-1.51998893742013,0.9067500233650208,-1.0540631101430917,0.9102500081062316,-2.285728882833715,0.9112499952316284,0.21810701795720333
4342,2016-04-26,0.9120000004768372,0.9272500276565552,0.9079999923706056,0.9167500138282776,214536000.0,0.0008230510278555148,-2.019606376513522,-1.1176528336816414,59.71430615018341,63.69425182718519,0.004635448571701173,-0.009683212670959618,-0.08338698335331207,-0.11903486859938284,29.138263067424774,0.019250035285949596,0.022280129924521108,0.007312497496604897,-0.017237070729218984,0.03186206572242878,-0.004962286616307043,0.019587281609516838,-0.011905537279065848,35.106337108290106,-21.346701131255926,0.01227478411291195,4,0.007250010967254639,-0.02937498688697815,-0.13518750667572021,-0.1745000183582306,0.26650005578994773,1,0.24342099028542297,-1.5405408888516212,0.9112499952316284,-1.51998893742013,0.9067500233650208,-1.0540631101430917,0.9102500081062316,0.24342099028542297
4343,2016-04-27,0.9327499866485596,0.9332500100135804,0.9079999923706056,0.9097499847412108,352396000.0,0.022752177807975116,1.1041638727045855,-4.8420920544095,73.73738894110153,63.23949394303817,-0.015511840728841042,-0.02886101739238478,-0.0979666640816278,-0.13928392880447993,28.22919821395412,0.025250017642974854,0.021786757744866492,0.0261249840259552,-0.0008679515615601652,0.053117919613470566,0.012628516232197518,0.03962145181971288,-0.030471190470178322,98.30500598066753,38.103742675218584,0.013496467793757655,4,-0.013499975204467773,-0.046624988317489624,-0.15593749284744263,-0.195250004529953,0.2292499542236328,2,0.210667451895169,-2.019606376513522,0.9120000004768372,-1.5405408888516212,0.9112499952316284,-1.51998893742013,0.9067500233650208,0.210667451895169
4344,2016-04-28,0.9049999713897704,0.9325000047683716,0.9027500152587892,0.9269999861717224,381224000.0,-0.029750753852591405,-1.2452884085516136,-0.9565223025013219,55.57850527230466,60.802441103725876,0.010873338462160098,1.1919570564233872e-05,-0.0647815690423551,-0.11116132467624085,27.352539509213646,0.029999971389770397,0.02077317902019926,-0.002337530255317799,-0.02829867469809011,0.02362361418745451,-0.015318102476703954,0.010643041966068356,0.031500041484832764,7.37690661611598,-51.72849639055547,0.012980572221386141,4,0.012625038623810036,-0.013624966144561657,-0.12024997174739827,-0.16749998927116383,0.2510000467300416,3,0.2610497794298767,1.1041638727045855,0.9327499866485596,-2.019606376513522,0.9120000004768372,-1.5405408888516212,0.9112499952316284,0.2610497794298767
4345,2016-04-29,0.8882499933242798,0.903249979019165,0.8784999847412109,0.9012500047683716,321904000.0,-0.018508263640901967,1.9117708932302988,0.5909092140590977,46.691860635437855,58.112705406291724,0.023861956049594846,0.016380998690168624,-0.0445972434627252,-0.09465929123684602,26.228530113877557,0.02649998664855946,0.017095646622588667,-0.018312507867813133,-0.045615332697971356,0.00899031696234509,-0.0319639202828923,-0.004661095452733965,0.04757501959800714,17.80822663471783,-38.52051237592373,0.013651412415079129,4,0.017625004053115845,0.0051250159740448,-0.08731250464916229,-0.14537501335144043,0.2699999809265139,4,0.29186608136347814,-1.2452884085516136,0.9049999713897704,1.1041638727045855,0.9327499866485596,-2.019606376513522,0.9120000004768372,0.29186608136347814
4346,2016-05-02,0.8999999761581421,0.9054999947547911,0.8924999833106995,0.8967499732971191,256076000.0,0.013228238583923746,-1.2127711381206312,-0.25,51.398584492776585,57.517351701114634,0.009286984145915778,0.005296356140902958,-0.05302791305286114,-0.10633593635707705,24.781287961359,0.017250001430511364,0.013203588455438231,-0.006812524795532182,-0.03375880671821141,0.020133757127147045,-0.02028566575687185,0.006660616165807487,0.03353203563690177,39.26937258927893,-15.210843553459576,0.013473140961339626,5,0.00587502121925354,-0.001999974250793457,-0.08387498557567596,-0.15712499618530273,0.2545000314712522,0,0.29777779308366226,1.9117708932302988,0.8882499933242798,-1.2452884085516136,0.9049999713897704,1.1041638727045855,0.9327499866485596,0.29777779308366226
4347,2016-05-03,0.8892499804496765,0.8934999704360962,0.8815000057220459,0.8897500038146973,224024000.0,-0.011944439992492506,2.000007450621009,-0.15385320764405971,38.85712495140794,55.16269583219433,0.019150676096258867,0.016539946683593598,-0.03988550713395422,-0.09575399887260216,23.49175712273991,0.01849997043609619,0.008302654312882352,-0.017337518930435225,-0.044813004702603965,0.010137966841733514,-0.03107526181651965,-0.0035997760443508,0.042080750263214006,19.634686294639465,-27.96132151974843,0.013737742886084384,5,0.016625016927719116,0.011500030755996704,-0.06937499344348907,-0.14262500405311584,0.2952499985694885,1,0.31599672072228824,-1.2127711381206312,0.8999999761581421,1.9117708932302988,0.8882499933242798,-1.2452884085516136,0.9049999713897704,0.31599672072228824
4348,2016-05-04,0.8690000176429749,0.8792499899864197,0.8600000143051147,0.8784999847412109,525764000.0,-0.022771957550633437,2.500002709307555,18.999046370246752,32.55032496560733,52.822607746833405,0.03662916726581944,0.0366196958506575,-0.017493591071541248,-0.07545225093339214,23.11335537503461,0.029249966144561768,0.003957144037085469,-0.036287483572959855,-0.06817720905037739,-0.004397758095542326,-0.05223234631166862,-0.02034262083425109,0.060217483231048474,12.41379934032037,-28.417108910274695,0.01594486273870879,5,0.02762499451637268,0.029249995946884155,-0.035937532782554626,-0.11625003814697266,0.28599995374679565,2,0.3561565389414836,2.000007450621009,0.8892499804496765,-1.2127711381206312,0.8999999761581421,1.9117708932302988,0.8882499933242798,0.3561565389414836
4349,2016-05-05,0.8742499947547913,0.8845000267028809,0.8677499890327454,0.8762500286102295,246884000.0,0.006041400466315405,-1.2333316114265733,0.21053060865964376,31.632625753776537,50.01154522462728,0.02875998018224013,0.03211030513313129,-0.020673754542869793,-0.0807271678266529,22.57407608904246,0.016750037670135498,0.0023010551216846586,-0.030462506413459822,-0.06419686962819804,0.0032718568012783944,-0.04732968802082893,-0.013595324806090714,0.05081445692509756,31.31865180785558,-3.668930488482829,0.016867181607369136,5,0.022375017404556274,0.02400001883506775,-0.027562499046325684,-0.11175000667572021,0.2954999804496765,3,0.3291392025665485,2.500002709307555,0.8690000176429749,2.000007450621009,0.8892499804496765,-1.2127711381206312,0.8999999761581421,0.3291392025665485
4350,2016-05-06,0.8832499980926514,0.8855000138282776,0.8709999918937683,0.8727499842643738,183240000.0,0.010294542055312661,-1.0714319165875485,-5.249918045000745,36.51314009381465,47.40820680626783,0.017965167891761835,0.023674337911273602,-0.027513104457609683,-0.08950443188836421,21.941217920355694,0.014500021934509277,7.418293913818985e-06,-0.021050003170967058,-0.05565514461757182,0.013555138275637701,-0.03835257389426949,-0.0037474324476646226,0.03791058734475106,51.098887423152675,20.768424345821856,0.017302570723302397,5,0.013375014066696167,0.015000015497207642,-0.03262500464916229,-0.12075001001358032,0.2887500524520874,4,0.3088027405787208,-1.2333316114265733,0.8742499947547913,2.500002709307555,0.8690000176429749,2.000007450621009,0.8892499804496765,0.3088027405787208
4351,2016-05-09,0.8820000290870667,0.8892499804496765,0.874750018119812,0.8855000138282776,333336000.0,-0.0014151927634123984,1.6363764440687518,-0.33333144112488006,40.58500244738978,45.282728617068535,0.016348963391964566,0.02502602413360666,-0.02390321043703003,-0.08806866470859909,20.805887678343865,0.014499962329864502,-0.0015567411174923773,-0.0215499728918076,-0.057447338568393236,0.014347392784778035,-0.039498655730100474,-0.0036012900535147274,0.03549092208239846,65.6717719149663,32.77815882997277,0.017948682838292828,5,0.014624983072280884,0.01624998450279236,-0.027687519788742065,-0.1195000410079956,0.3019999861717224,0,0.31320854427824174,-1.0714319165875485,0.8832499980926514,-1.2333316114265733,0.8742499947547913,2.500002709307555,0.8690000176429749,0.31320854427824174
4352,2016-05-10,0.8989999890327454,0.9004999995231628,0.8790000081062317,0.8874999880790709,269676000.0,0.019274330368531656,1.9655115715049123,-3.285728882833819,45.923452845615216,42.19229127312561,-0.003004980592006601,0.008708844360874157,-0.03803914391485019,-0.10494175761753022,20.497459004420964,0.021499991416931152,-0.00291071613044247,-0.004700011014938332,-0.04048945260435932,0.031089430574482657,-0.022594731809648883,0.013194709779772218,0.015041505924858756,96.29626904221924,60.04599810472075,0.0178947207947105,5,-0.0027499794960021973,-0.0007499754428863525,-0.038062483072280884,-0.1316249966621399,0.28975003957748413,1,0.2842046960106721,1.6363764440687518,0.8820000290870667,-1.0714319165875485,0.8832499980926514,-1.2333316114265733,0.8742499947547913,0.2842046960106721
4353,2016-05-11,0.9014999866485596,0.9114999771118164,0.8967499732971191,0.9017500281333924,328176000.0,0.0027808650125835666,-2.0256206481272048,-0.02174273600846812,47.11695763331332,41.252119313237685,-0.011626623708345996,0.005133124496296437,-0.0387072840383853,-0.10737889852068183,19.7979224252383,0.014750003814697266,-0.005032615598551504,-0.0013500124216079268,-0.03646051304835107,0.03376048820513522,-0.0189052627349795,0.016205237891763646,-0.041499972343444824,77.14287271305432,37.707259163299,0.017555250313371566,5,-0.015749990940093994,-0.0032499730587005615,-0.037937477231025696,-0.1341249942779541,0.26649999618530273,2,0.31392123856007337,1.9655115715049123,0.8989999890327454,1.6363764440687518,0.8820000290870667,-1.0714319165875485,0.8832499980926514,0.31392123856007337
4354,2016-05-12,0.8892499804496765,0.9120000004768372,0.8732500076293945,0.9079999923706056,670540000.0,-0.013588470749094528,1.897192679888857,74.98760429078956,44.54826682115615,41.01394222276194,-0.002062608208896144,0.015686809573616012,-0.024883126190447302,-0.09493704149512827,18.64339181550383,0.03874999284744263,-0.007673146601412051,-0.012012517452239968,-0.04653385819831024,0.022508823293830305,-0.029273187825275104,0.005248152920795168,-0.02821996688842776,44.512157891217186,2.179197234761091,0.01726067037303516,5,-0.0032499730587005615,0.009000033140182495,-0.024687469005584717,-0.12187498807907104,0.2997500300407412,3,0.29884733964875587,-2.0256206481272048,0.9014999866485596,1.9655115715049123,0.8989999890327454,1.6363764440687518,0.8820000290870667,0.29884733964875587
4355,2016-05-13,1.024500012397766,1.024999976158142,0.975000023841858,0.9797499775886536,2110256000.0,0.15209450089579546,1.185792064954129,-2.3866670057506263,69.44207162711234,43.01877412657702,-0.1295797740491197,-0.11803437721751042,-0.15672121034460007,-0.22899523795736143,18.079616780400947,0.13574999570846558,-0.010618915424088549,0.11842501461505872,0.054095861197053674,0.18275416803306377,0.0862604379060562,0.15058959132406124,-0.16143119935989358,99.67053452121047,53.91439655659138,0.03216457670900255,5,-0.08200001716613747,-0.08200001716613747,-0.15762500464916207,-0.2571250200271604,0.15725004673004173,4,0.14177643831038633,1.897192679888857,0.8892499804496765,-2.0256206481272048,0.9014999866485596,1.9655115715049123,0.8989999890327454,0.14177643831038633
4356,2016-05-16,1.0547499656677246,1.0700000524520874,1.0134999752044678,1.0167499780654907,973032000.0,0.029526552370810588,-1.539329695440311,0.8491610736020266,72.25254023710676,46.729375824988004,-0.15150202779644462,-0.1454643503285269,-0.18305676702251594,-0.25816872971641636,17.8723382369903,0.05650007724761963,-0.008517490176910503,0.14214996993541718,0.049721854977136326,0.23457808489369802,0.09593591245627675,0.1883640274145576,-0.18196528284263613,92.24900467082188,43.280814632498675,0.046214057479140404,5,-0.08974993228912354,-0.08974993228912354,-0.1864999532699585,-0.28737497329711914,0.12600004673004128,0,0.11116386697655622,1.185792064954129,1.024500012397766,1.897192679888857,0.8892499804496765,-2.0256206481272048,0.9014999866485596,0.11116386697655622
4357,2016-05-17,1.0570000410079956,1.0644999742507937,1.0364999771118164,1.0499999523162842,628392000.0,0.0021332784200154276,1.545459471468251,0.18421292040895074,70.55419222419951,50.95202774260936,-0.14243267690828942,-0.14330711059845647,-0.18111634305118296,-0.2593303064628739,18.342407503634227,0.027999997138977273,-0.003178513262534155,0.13693754374980927,0.024273053287085622,0.2496020342125329,0.08060529851844744,0.1932697889811711,-0.1684381286127472,93.39262593012005,48.572283682182174,0.05633224523136181,5,-0.08812502026557922,-0.09200000762939453,-0.1885625272989273,-0.28962504863739014,0.1552499532699585,1,0.12015134278488904,-1.539329695440311,1.0547499656677246,1.185792064954129,1.024500012397766,1.897192679888857,0.8892499804496765,0.12015134278488904
4358,2016-05-18,1.0839999914169312,1.0962500572204592,1.0499999523162842,1.0499999523162842,541072000.0,0.025543944523585216,-1.7205912773962047,4.857086902471007,79.68492750964353,56.29117238215014,-0.1516782220424756,-0.16516983117746808,-0.20305014388855924,-0.28512559750985744,18.992203186890023,0.04625010490417503,0.001844129933369576,0.15529999434947972,0.02105839836177581,0.28954159033718363,0.08817919635562776,0.22242079234333167,-0.18092302781713565,94.50669817069902,43.09317446161345,0.06712079799385197,5,-0.1003749668598174,-0.10587495565414418,-0.21556247770786285,-0.3166249990463257,0.05924999713897705,2,0.0966328764047093,1.545459471468251,1.0570000410079956,-1.539329695440311,1.0547499656677246,1.185792064954129,1.024500012397766,0.0966328764047093
4359,2016-05-19,1.0887500047683716,1.096500039100647,1.0782500505447388,1.0797499418258667,398880000.0,0.004381931170711173,-2.0417039200492737,0.26470742918450424,84.62868658485213,61.63734421448764,-0.1372331550313537,-0.1642843529462792,-0.20255824127651567,-0.2886750097952582,19.678268511647868,0.018249988555908203,0.010698802747405423,0.15112500786781313,-0.0005542377549456745,0.30280425349057205,0.07528538505643367,0.2269646306791926,-0.16635573180650975,93.62137172100908,36.38903926173849,0.07583962281137946,5,-0.10387498140335083,-0.11049997806549072,-0.21893750131130219,-0.320000022649765,0.04225003719329834,3,0.07278987620519084,-1.7205912773962047,1.0839999914169312,1.545459471468251,1.0570000410079956,-1.539329695440311,1.0547499656677246,0.07278987620519084
4360,2016-05-20,1.1082500219345093,1.1127500534057615,1.09375,1.0954999923706057,391084000.0,0.01791046344958347,-1.3384660528921708,1.4166600439746502,85.02945442835069,66.57561665681662,-0.1357344242239259,-0.17698879034804205,-0.21644137530052965,-0.3068368700623847,20.342189383556697,0.024000048637389915,0.024169764411047012,0.16055002510547633,-0.00829175201525656,0.3293918022262091,0.07612913654511,0.24497091366584267,-0.16496305703599323,95.46596682561247,34.47591072845641,0.08442088856036639,5,-0.11524999141693126,-0.12187498807907116,-0.23531250655651093,-0.33637502789497375,0.0392500162124636,4,0.07286260948134693,-2.0417039200492737,1.0887500047683716,-1.7205912773962047,1.0839999914169312,1.545459471468251,1.0570000410079956,0.07286260948134693
4361,2016-05-23,1.1100000143051147,1.1172499656677246,1.1032500267028809,1.1130000352859497,413636000.0,0.0015790591797604225,1.43479703113986,-0.23529521761488886,88.29143154789537,71.28316984595887,-0.11369800781813633,-0.17189882259577727,-0.21287355263754582,-0.307440501244137,21.062340079706132,0.01399993896484375,0.03890701411539377,0.1523625165224075,-0.030278031597498645,0.33500306464231355,0.06104224246245438,0.24368279058236053,-0.14298821701558428,91.02173078626473,23.77601552803327,0.09132027405995304,5,-0.11475002765655518,-0.12137502431869507,-0.23131249845027924,-0.33237501978874207,0.05624997615814209,0,0.06463967918740066,-1.3384660528921708,1.1082500219345093,-2.0417039200492737,1.0887500047683716,-1.7205912773962047,1.0839999914169312,0.06463967918740066
4362,2016-05-24,1.133999943733215,1.1375000476837158,1.1074999570846558,1.1104999780654907,415788000.0,0.021621557764686106,-1.033903921378463,-7.833267106413341,95.3767188649801,76.64536553836629,-0.11271029251264575,-0.18805604630371264,-0.2312316208627072,-0.33002711097601956,21.510324779410645,0.03000009059906006,0.05434500417671517,0.16526244878768903,-0.032091195358428415,0.3626160929338065,0.06658562671463031,0.26393927086074775,-0.14295003950317353,95.9998855592065,20.91701016658459,0.09867682207305875,5,-0.12862491607665993,-0.13524991273879983,-0.25199992954730965,-0.35637494921684243,0.04125010967254639,1,0.041225812155374575,1.43479703113986,1.1100000143051147,-1.3384660528921708,1.1082500219345093,-2.0417039200492737,1.0887500047683716,0.041225812155374575
4363,2016-05-25,1.1292500495910645,1.1422499418258667,1.1202499866485596,1.1375000476837158,458076000.0,-0.004188619380803171,1.4788980227810016,-0.3510642615100575,93.73931997493133,82.11103811100796,-0.0807481384950055,-0.1768997983900752,-0.22064978480060982,-0.32370552245942985,21.79501835931575,0.02199995517730713,0.07053958836878738,0.15068755149841306,-0.05834216423492755,0.3597172672317537,0.04617269363174281,0.2552024093650833,-0.11183911953936154,79.68763387784752,-0.8926577990340405,0.10451485786667028,5,-0.07062506675720215,-0.12812507152557373,-0.24406254291534424,-0.3516250550746918,0.03724992275238037,2,0.07350005848301389,-1.033903921378463,1.133999943733215,1.43479703113986,1.1100000143051147,-1.3384660528921708,1.1082500219345093,0.07350005848301389
4364,2016-05-26,1.1412500143051147,1.149500012397766,1.128000020980835,1.131250023841858,309964000.0,0.010626490313988324,-1.6060601681934823,-1.2121203363870185,93.80309523433658,84.81781851181066,-0.05949974213218412,-0.1794958517897144,-0.22733183470029728,-0.3338125419333625,22.46307687205502,0.02149999141693093,0.08670442261369227,0.15087501406669612,-0.06715870290121662,0.36890873103460875,0.04185815558273975,0.2598918725506525,-0.09887128189857908,85.20180043407174,0.8554490127283145,0.10901685848395633,5,-0.0597500205039978,-0.13650000095367432,-0.25606250762939453,-0.36362501978874207,0.042500019073486106,3,0.001752441818816619,1.4788980227810016,1.1292500495910645,-1.033903921378463,1.133999943733215,1.43479703113986,1.1100000143051147,0.001752441818816619
4365,2016-05-27,1.1475000381469729,1.149250030517578,1.1387499570846558,1.1425000429153442,277416000.0,0.005476472081942241,1.470611334726526,0.5000000000000222,94.32390279123064,87.27019212893552,-0.05192817153553575,-0.17426217994692572,-0.2278560095573885,-0.33832163251353853,24.546472848720573,0.010500073432922141,0.10449827563949798,0.14416253566741966,-0.07907067467738682,0.367395746012226,0.03254593049501642,0.2557791408398229,-0.08369704974219117,95.67573001214096,8.596745339456675,0.1116166051724032,5,-0.05450004339218162,-0.14275002479553245,-0.26118753850460075,-0.3698750436306002,0.04374992847442627,4,-0.0143790811649539,-1.6060601681934823,1.1412500143051147,1.4788980227810016,1.1292500495910645,-1.033903921378463,1.133999943733215,-0.0143790811649539
4366,2016-05-31,1.1679999828338623,1.1705000400543213,1.1517499685287476,1.1525000333786009,412524000.0,0.017864874950238363,-1.205880496749809,3.0999928474357126,94.3894680291682,89.91855610726539,-0.061099464933000114,-0.18303930046460148,-0.24307172787159081,-0.3564008807329744,26.738594678802173,0.02300000190734841,0.12642554435939224,0.15126248002052312,-0.07794712406103899,0.3804720841020852,0.036657677979742065,0.26586728206130417,-0.08705758963048371,96.03166043183981,9.700611303533933,0.11460480204078102,5,-0.05774998664855957,-0.1527499556541443,-0.27781248092651367,-0.3903749883174896,0.05425000190734863,1,-0.017551322763850852,1.470611334726526,1.1475000381469729,-1.6060601681934823,1.1412500143051147,1.4788980227810016,1.1292500495910645,-0.017551322763850852
4367,2016-06-01,1.1702500581741333,1.18149995803833,1.159000039100647,1.162500023841858,387132000.0,0.0019264343949831897,-2.0508356771085894,0.500003845473486,94.38483649321763,91.55187932766252,-0.0509539831927992,-0.1719754320643997,-0.23998307619227688,-0.35569362674124005,29.65710438169138,0.022499918937683105,0.13182744636581634,0.13946255147457132,-0.0912872270969105,0.37021233004605314,0.024087662188830405,0.25483744076031223,-0.07139613560056612,81.63280796882846,-5.618393146162234,0.11537488928574094,6,-0.04037505388259888,-0.1495000720024109,-0.2707500606775284,-0.3926250636577606,0.10099995136260986,2,-0.0034181307515741555,-1.205880496749809,1.1679999828338623,1.470611334726526,1.1475000381469729,-1.6060601681934823,1.1412500143051147,-0.0034181307515741555
4368,2016-06-02,1.178500056266785,1.1885000467300415,1.1649999618530271,1.1764999628067017,329208000.0,0.007049773708641016,1.136364128962361,0.25807543222792506,98.41007655135256,93.0831448794959,-0.04960605697243636,-0.16427190122139002,-0.24264005136085487,-0.3606488323788255,32.51220344584143,0.023500084877014382,0.13410167536697526,0.13223754763603224,-0.09430173835636935,0.3587768336284337,0.018967904639831445,0.24550719063223303,-0.06311692660026513,83.47109717818961,-8.806828664456503,0.11326964299620075,6,-0.03737503290176414,-0.15425002574920677,-0.2775625437498095,-0.4008750617504122,0.12199997901916482,3,-0.0027577451895238747,-2.0508356771085894,1.1702500581741333,-1.205880496749809,1.1679999828338623,1.470611334726526,1.1475000381469729,-0.0027577451895238747
4369,2016-06-03,1.1619999408721924,1.1684999465942385,1.1414999961853027,1.1670000553131104,461076000.0,-0.014000945784305774,5.7500745067648955,-2.4999403981401445,88.19443570610665,93.43480946591323,-0.024163822297402326,-0.13187000481092248,-0.22109078037103758,-0.3409363809525061,35.37229171996044,0.037000060081482156,0.13761145523874885,0.10134993493556976,-0.11553571292748144,0.31823558279862096,-0.007092888995955837,0.20979275886709536,-0.03199342779296832,46.733551543847376,-42.76649654453356,0.10844282393152563,6,-0.0161249041557312,-0.13774991035461426,-0.2593124359846115,-0.3843749463558197,0.15800011157989502,4,0.0038726606714580836,1.136364128962361,1.178500056266785,-2.0508356771085894,1.1702500581741333,-1.205880496749809,1.1679999828338623,0.0038726606714580836
4370,2016-06-06,1.156000018119812,1.1740000247955322,1.149999976158142,1.1649999618530271,322512000.0,-0.005163444972188902,-1.2857159076072457,1.7999475491130588,82.50404699489103,92.79176673780164,-0.011933154633959164,-0.11002992410785373,-0.21004761540166283,-0.33192598832533804,38.46413173091536,0.024000048637390137,0.13606481295293504,0.08171251118183132,-0.12211316694414154,0.28553818930780417,-0.02020032788115511,0.18362535024481774,-0.014500021934509277,30.851077321091143,-55.89288190394615,0.10191283906298641,6,-0.008000016212463379,-0.1317499876022339,-0.2515000104904175,-0.36250001192092896,0.16349995136261009,0,0.024005203134791486,5.7500745067648955,1.1619999408721924,1.136364128962361,1.178500056266785,-2.0508356771085894,1.1702500581741333,0.024005203134791486
4371,2016-06-07,1.1582499742507937,1.1694999933242798,1.1577500104904177,1.162999987602234,193400000.0,0.0019463288025212133,-3.0869925778495726,0.5277825608964725,82.504033603669,91.36146837543373,-0.007396958323016234,-0.09541474472914802,-0.20740628640070913,-0.3307545848122825,41.90824338965374,0.013499975204467773,0.13318021796037094,0.07014997005462664,-0.11543464178506668,0.25573458189431997,-0.02264233586521991,0.1629422759744733,-0.016749978065490945,35.638212877126264,-48.18835038233608,0.09279230591984663,6,-0.003874957561493142,-0.13399994373321555,-0.25862497091293357,-0.34974998235702537,0.17474997043609597,1,0.02849125241030226,-1.2857159076072457,1.156000018119812,5.7500745067648955,1.1619999408721924,1.136364128962361,1.178500056266785,0.02849125241030226
4372,2016-06-08,1.1545000076293943,1.162750005722046,1.1449999809265137,1.1584999561309814,234616000.0,-0.003237614249743448,1.8399931335711153,0.8420920544095233,76.60381704182386,89.45752360508845,-0.0004841647102993285,-0.07540813130749724,-0.1991590927328406,-0.3233348145963981,45.03830705117733,0.017750024795532227,0.1284406897344883,0.05362500250339486,-0.11116127724388525,0.21841128225067485,-0.028768137370245084,0.1360181423770348,0.034000039100647195,27.659569071563066,-52.551635337798984,0.08239313987364001,6,0.003750026226043923,-0.13024997711181618,-0.2525625079870222,-0.31562501192092873,0.1629999876022341,2,0.05868339251979027,-3.0869925778495726,1.1582499742507937,-1.2857159076072457,1.156000018119812,5.7500745067648955,1.1619999408721924,0.05868339251979027
4373,2016-06-09,1.184499979019165,1.1862499713897705,1.1480000019073486,1.1505000591278076,472168000.0,0.025985250057617204,1.0400035603931692,-8.500089408117786,80.34868862035151,87.9625895368679,-0.024387336269725557,-0.08761125285225013,-0.2245187120016584,-0.34883055810231145,47.994464128479486,0.038249969482421875,0.12364326514099933,0.06947497427463523,-0.06986349961135985,0.2088134481606303,-0.00019426266836242156,0.13914421121763287,0.0031300663948059526,96.0894003569621,16.848507790877107,0.06966923694299755,6,-0.020874977111816406,-0.16024994850158691,-0.2811874747276306,-0.34562498331069946,0.13975000381469727,3,0.07323768007949827,1.8399931335711153,1.1545000076293943,-3.0869925778495726,1.1582499742507937,-1.2857159076072457,1.156000018119812,0.07323768007949827
4374,2016-06-10,1.1549999713897705,1.180999994277954,1.153499960899353,1.1705000400543213,400024000.0,-0.0249050300987107,-1.9729621753978994,-0.45588544661514946,63.93443088942684,84.58598154777857,0.008122370677039692,-0.03919042270840101,-0.19052069757307133,-0.31503995549810937,51.78335015139093,0.03100001811981201,0.11355301948795193,0.026687467098235995,-0.06428937486762276,0.11766430906409475,-0.018800953884693383,0.07217588808116537,0.031777472734451306,24.24240672774037,-50.758973335889536,0.04548842098292936,6,0.010000050067901611,-0.12687495350837708,-0.25756245851516724,-0.30424997210502625,0.1830000877380371,4,0.12597408441586722,1.0400035603931692,1.184499979019165,1.8399931335711153,1.1545000076293943,-3.0869925778495726,1.1582499742507937,0.12597408441586722
4375,2016-06-13,1.1697499752044678,1.1924999952316284,1.15625,1.15625,475588000.0,0.01277056638966756,-4.37037952775374,-0.8709622838860518,66.5283639320713,81.4903033147678,-0.0035085270601662444,-0.04479751350042127,-0.2009276524424739,-0.32542991109252606,53.043722060146735,0.03750002384185791,0.10459877406165341,0.03417497277259818,-0.044230028900002605,0.11257997444519896,-0.0050275280637022135,0.07337747360889857,-0.0247499942779541,52.10523541945344,-20.007573149501546,0.03920250083630043,6,-0.0027499794960021973,-0.1379999816417694,-0.2723124623298645,-0.3189999759197235,0.18575000762939453,0,0.12844631795897787,-1.9729621753978994,1.1549999713897705,1.0400035603931692,1.184499979019165,1.8399931335711153,1.1545000076293943,0.12844631795897787
4376,2016-06-14,1.1720000505447388,1.1775000095367432,1.1540000438690186,1.1670000553131104,298344000.0,0.0019235523727005877,1.937511641595327,0.3703706974197764,61.94972514372598,77.88640205371318,-0.005734573814207167,-0.03985658721400265,-0.19843690600300656,-0.32339032751215624,53.60545471575552,0.02349996566772461,0.09443067696130658,0.030562543869018466,-0.03948496453026018,0.10061005226829711,-0.004461210330620968,0.0655862980686579,-0.026050069332122838,56.84223470921725,-11.743024919675733,0.035023754199639365,6,-0.005000054836273193,-0.1391250491142273,-0.2745625376701355,-0.3212500512599945,0.15849995613098145,1,0.12585316772736155,-4.37037952775374,1.1697499752044678,-1.9729621753978994,1.1549999713897705,1.0400035603931692,1.184499979019165,0.12585316772736155
4377,2016-06-15,1.184000015258789,1.194249987602234,1.1687500476837158,1.1817500591278076,301036000.0,0.010238877300792648,1.2417627331796026,0.4499916553417734,66.46615603259976,74.33707755162953,-0.017409822040265865,-0.04411604590905882,-0.20541856642153877,-0.3312467710267144,54.295571531955055,0.02549993991851829,0.08336376588028971,0.036212509870529264,-0.023931240142967658,0.09635625988402619,0.006140634863780914,0.06628438487727761,-0.03711903376579295,77.83789078105914,10.216776867668528,0.030071875006748447,6,-0.016125023365020752,-0.15025001764297485,-0.2865625023841858,-0.32774999737739563,0.18274998664855957,2,0.1258445333681295,1.937511641595327,1.1720000505447388,-4.37037952775374,1.1697499752044678,-1.9729621753978994,1.1549999713897705,0.1258445333681295
4378,2016-06-16,1.1887500286102295,1.190750002861023,1.1637500524520874,1.1752500534057615,246456000.0,0.004011835549176279,2.0857220708446866,6.000105965879086,64.93710774342856,71.75293000022087,-0.022968340022684552,-0.042811021066138766,-0.20503190974592012,-0.33177160079186685,54.488746020731604,0.026999950408935547,0.07028385254745051,0.0357250213623046,-0.019032796666340168,0.09048283939094937,0.008346112347982215,0.06310393037662698,-0.03997428687286386,86.50317696205151,20.234038630142095,0.027378909014322366,6,-0.019125044345855713,-0.15500003099441528,-0.2915000170469284,-0.33250001072883606,0.20324993133544922,3,0.10830701453014546,1.2417627331796026,1.184000015258789,1.937511641595327,1.1720000505447388,-4.37037952775374,1.1697499752044678,0.10830701453014546
4379,2016-06-17,1.1679999828338623,1.190500020980835,1.163249969482422,1.190250039100647,471000000.0,-0.01745534828766826,1.3956068140493725,-1.648155343235054,55.90776296117135,68.79778732980758,-0.001427835296136104,-0.016674243586786597,-0.17898220398515852,-0.3069859065886369,54.67958209464876,0.027250051498412864,0.05602019481594711,0.01101247668266292,-0.03491981792205623,0.05694477128738207,-0.011953670619696766,0.033978623985022605,-0.017405271261901945,34.78250567910868,-26.61987472092386,0.02296614730235959,6,0.0016250014305114746,-0.1342499852180481,-0.2759999781847,-0.31174996495246887,0.24775004386901855,4,0.133775686897613,2.0857220708446866,1.1887500286102295,1.2417627331796026,1.184000015258789,1.937511641595327,1.1720000505447388,0.133775686897613
4380,2016-06-20,1.1890000104904177,1.2042499780654907,1.1859999895095823,1.186750054359436,293768000.0,0.017979475997597305,-8.733104456734932,-0.10112136814415373,56.0344857116823,65.85672645292016,-0.019282276756328764,-0.033006778135048265,-0.19451465005450475,-0.32365148053771464,54.75295835187315,0.03624999523162842,0.039744932834775204,0.027975004911422907,-0.01393935527083201,0.06988936509367782,0.0070178248202954485,0.048932185002550366,-0.036659087877246366,69.65176607904165,12.10803448555891,0.020957180091127472,6,-0.014375030994415505,-0.09937500953674339,-0.2968750000000002,-0.33274999260902427,0.21249997615814187,0,0.12531543088543207,1.3956068140493725,1.1679999828338623,2.0857220708446866,1.1887500286102295,1.2417627331796026,1.184000015258789,0.12531543088543207
4381,2016-06-21,1.1817500591278076,1.1972500085830688,1.1799999475479126,1.194000005722046,212508000.0,-0.006097520015680868,-1.1904603321172855,-5.444526862349786,53.212290409780195,63.25766793824864,-0.009329359596884856,-0.02119243017782302,-0.1819459416504332,-0.3119414843519257,54.65464136514397,0.01725006103515625,0.033492738024421875,0.017137551307678134,-0.018146079050845865,0.05242118166620213,-0.0005042638715839765,0.034779366486940244,-0.02629459318749716,45.12216042077933,-8.987215539886698,0.01764181517926201,6,-0.0056250691413879395,-0.07287508249282837,-0.2392500638961792,-0.2812500596046448,0.2227499485015867,1,0.14702764122075962,-8.733104456734932,1.1890000104904177,1.3956068140493725,1.1679999828338623,2.0857220708446866,1.1887500286102295,0.14702764122075962
4382,2016-06-22,1.180750012397766,1.1920000314712524,1.1787500381469729,1.184249997138977,202620000.0,-0.000846242166283262,-2.5333630034651975,0.28571428571430385,50.655008801008236,59.95837018054383,-0.004709412428838267,-0.01740264958786697,-0.1754968597549269,-0.3069369097137209,54.27205888012041,0.013249993324279563,0.02980855286559736,0.013800001144409046,-0.019055185874021552,0.046655188162839645,-0.0026275923648062527,0.030227594653624346,-0.02236687572994467,42.68302256544067,-7.393706256702792,0.016427593509215258,6,-0.0018750429153440162,-0.06037503480911233,-0.21574997901916482,-0.2577499747276304,0.24674999713897727,2,0.1268261636295518,-1.1904603321172855,1.1817500591278076,-8.733104456734932,1.1890000104904177,1.3956068140493725,1.1679999828338623,0.1268261636295518
4383,2016-06-23,1.212249994277954,1.2135000228881836,1.1912499666213991,1.1920000314712524,297880000.0,0.02667794329827755,-1.0459734835820946,-5.78572888283342,63.453834231685356,59.90497055190589,-0.03560314737250314,-0.04465515286726118,-0.20179477916002453,-0.334212530519143,53.954631563237065,0.0327500104904177,0.026738647954043904,0.04114998579025264,0.007389833154762382,0.0749101384257429,0.0242699094725074,0.05803006210799788,-0.05111484712627279,97.51238351900703,45.070716417338986,0.016880076317745143,6,-0.028499960899353027,-0.08050000667572021,-0.24531246721744537,-0.2892499566078186,0.2059999704360962,3,0.12744896544331885,-2.5333630034651975,1.180750012397766,-1.1904603321172855,1.1817500591278076,-8.733104456734932,1.1890000104904177,0.12744896544331885
4384,2016-06-24,1.1432499885559082,1.184000015258789,1.1325000524520874,1.162500023841858,1017684000.0,-0.056918957350166055,-1.5276112744452732,-0.9506207724776151,47.447441713940705,57.78486808322471,0.03526313974790596,0.025826506747844924,-0.12836783652457195,-0.2608515269418131,52.583259922136264,0.0797499418258667,0.02421184204198701,-0.027950018644332886,-0.06134779359705678,0.005447756308391005,-0.04464890612069472,-0.011251131167971051,0.07025003433227539,13.271530898028924,-40.170305230500475,0.016698887476361907,6,0.029750049114227295,0.0026250481605529785,-0.16237495839595784,-0.2071249485015868,0.2577500343322754,4,0.2175814335270434,-1.0459734835820946,1.212249994277954,-2.5333630034651975,1.180750012397766,-1.1904603321172855,1.1817500591278076,0.2175814335270434
4385,2016-06-27,1.13100004196167,1.1425000429153442,1.1142499446868896,1.1337499618530271,449088000.0,-0.010715020089098637,1.7901218578913287,0.14285271951497786,44.75458491074333,55.874296946226636,0.04630815676811606,0.03876440557480665,-0.11197574989893555,-0.2443234263994698,50.91015397892848,0.029000043869018555,0.01734350089711989,-0.039374965429306075,-0.07590596220094903,-0.0028439686576631207,-0.05764046381512755,-0.021109467043484598,0.08249998092651367,16.87665901966201,-37.213716573338814,0.018265498385821477,6,0.0328749418258667,0.022624969482421875,-0.14943751692771912,-0.19475001096725464,0.2737499475479124,0,0.2517683237635646,-1.5276112744452732,1.1432499885559082,-1.0459734835820946,1.212249994277954,-2.5333630034651975,1.180750012397766,0.2517683237635646
4386,2016-06-28,1.1475000381469729,1.153749942779541,1.131749987602234,1.1525000333786009,381920000.0,0.01458885550232547,4.866800184381547,1.8182330501126955,48.71560210963238,53.90201317700804,0.02901901650237293,0.02176580353096802,-0.12392752075539892,-0.25640988174951884,48.99048976029897,0.022749900817871094,0.015898492414642806,-0.021849972009658547,-0.05978496150769175,0.016085017488374653,-0.04081746675867515,-0.002882477260641947,0.06202998161315887,33.50132721572983,-22.943746223842027,0.0189674947490166,6,0.016374945640563743,0.010874986648559348,-0.1578125059604648,-0.20312500000000033,0.283249974250793,1,0.22135071028995834,1.7901218578913287,1.13100004196167,-1.5276112744452732,1.1432499885559082,-1.0459734835820946,1.212249994277954,0.22135071028995834
4387,2016-06-29,1.1662499904632568,1.1752500534057615,1.1545000076293943,1.1575000286102295,318932000.0,0.0163398271834152,-1.8135648013447574,-1.7499940395299936,46.50717947875544,51.854243369822136,0.008366237928105535,0.0028467660774971204,-0.13728567153000837,-0.2698819170709965,47.02638650844989,0.02775001525878862,0.01295022105514998,-0.002900016307830766,-0.04085719798071996,0.03505716536505843,-0.021878607144275364,0.01607857452861383,0.039468826293945325,52.392951943980684,0.9228544278450244,0.018978590836444608,6,-0.002375006675720215,-0.005750000476837158,-0.1743125021457672,-0.21962499618530273,0.2887500524520874,2,0.20428726183440316,4.866800184381547,1.1475000381469729,1.7901218578913287,1.13100004196167,-1.5276112744452732,1.1432499885559082,0.20428726183440316
4388,2016-06-30,1.1752500534057615,1.1825000047683716,1.158750057220459,1.1682499647140503,430940000.0,0.007717095833741139,1.2092983282969698,0.8000136239781762,54.20562321062326,51.66511673087235,-0.0030733800099511654,-0.006755627550055321,-0.1407910163773629,-0.2730151401332832,44.93646144424091,0.023749947547912598,0.0113225784093538,0.0062625467777250865,-0.031553657796921764,0.04407875135237194,-0.012645555509598339,0.02517064906504851,0.026810008468628244,87.45526451617282,31.196810138033705,0.018908102287323376,6,-0.011375069618224876,-0.011375069618224876,-0.17318752408027627,-0.2118750214576719,0.2932499647140503,3,0.21463513692255165,-1.8135648013447574,1.1662499904632568,4.866800184381547,1.1475000381469729,1.7901218578913287,1.13100004196167,0.21463513692255165
4389,2016-07-01,1.1664999723434448,1.184000015258789,1.162500023841858,1.1687500476837158,218488000.0,-0.007445293056536961,-3.1951315957805613,-0.32143526166108544,49.3077740656613,50.917704325758905,0.00608103396751436,0.002475806217135723,-0.12650236723620045,-0.25849731722397673,43.88657208449928,0.021499991416931152,0.007406588179351026,-0.0027125358581543413,-0.0404070406859558,0.034981968969647115,-0.02155978827205507,0.016134716555746387,0.032047684843445,74.9103581231435,17.377760417744824,0.01884725241390071,7,-0.002624988555908203,-0.002624988555908203,-0.1366249918937683,-0.20074999332427979,0.3057500123977661,4,0.21581654379712623,1.2092983282969698,1.1752500534057615,-1.8135648013447574,1.1662499904632568,4.866800184381547,1.1475000381469729,0.21581654379712623
4390,2016-07-05,1.1837500333786009,1.1857500076293943,1.1507500410079956,1.1599999666213991,371084000.0,0.014787879506333423,1.5225187298096332,-10.555231788079272,52.352347622211475,50.82215512714017,-0.013401347256390306,-0.01326900733851022,-0.13778638746847238,-0.26979682200376987,42.53567021259014,0.034999966621398704,0.0037625192233470273,0.013150024414062322,-0.024539639460882112,0.05083968828900676,-0.005694807523409784,0.03199485635153443,0.011425715308289064,96.29634535359888,37.07873830082413,0.018844831937472196,7,-0.01987504959106423,-0.01987504959106423,-0.14062502980232217,-0.21437501907348622,0.2789999246597292,1,0.18352691310133995,-3.1951315957805613,1.1664999723434448,1.2092983282969698,1.1752500534057615,-1.8135648013447574,1.1662499904632568,0.18352691310133995
4391,2016-07-06,1.1912499666213991,1.1982500553131104,1.1694999933242798,1.1755000352859497,273104000.0,0.006335740681157498,-1.0720754003711594,0.6631531395874333,51.47807303431141,50.913606708618296,-0.021693285226434877,-0.019151826698894814,-0.1392551929295267,-0.2711902827438679,41.22356055968592,0.028750061988830566,0.0034405847048200044,0.01899995803833021,-0.01929769488757227,0.05729761096423269,-0.00014886842462114025,0.03814878450128156,-0.0770000219345095,85.26297561355167,27.227505221463275,0.019148826462951258,7,-0.027374982833862527,-0.027374982833862527,-0.1423749625682833,-0.2196249663829808,0.30124998092651345,2,0.1792235289573254,1.5225187298096332,1.1837500333786009,-3.1951315957805613,1.1664999723434448,1.2092983282969698,1.1752500534057615,0.1792235289573254
4392,2016-07-07,1.222249984741211,1.2265000343322754,1.193750023841858,1.1992499828338623,395400000.0,0.02602310093467075,1.0793590723654831,1.4603239479261072,56.169418504786805,50.10422718340734,-0.05161536710860415,-0.04723785079666154,-0.1637636901687085,-0.2960132174332484,40.68817337256844,0.03525006771087624,0.002272280807990912,0.04661247730255136,0.0032721942167859286,0.08995276038831679,0.024942335759668754,0.06828261884543396,-0.10632003784179678,94.3893729826875,38.30438130111622,0.021670141542882704,7,-0.05187499523162842,-0.05187499523162842,-0.15949997305870056,-0.23237496614456177,0.35374999046325684,3,0.1705870568701222,-1.0720754003711594,1.1912499666213991,1.5225187298096332,1.1837500333786009,-3.1951315957805613,1.1664999723434448,0.1705870568701222
4393,2016-07-08,1.2712500095367432,1.277250051498413,1.2304999828338623,1.2352499961853027,481932000.0,0.040090018741875566,-1.054946264167553,1.5652178420010574,67.22268487476165,52.301476423498556,-0.10210337223828336,-0.09423713915519372,-0.20623790483323567,-0.3389914799690208,40.041994110884986,0.05500006675720215,0.003509769071341484,0.0912750005722045,0.030388160890566063,0.15216184025384294,0.06083158073138528,0.12171842041302372,-0.15089725914001462,95.25688421810491,34.970432873614655,0.03044341984081927,7,-0.0755000114440918,-0.0755000114440918,-0.19593751430511475,-0.2680000364780426,0.30324995517730713,4,0.14454279803353676,1.0793590723654831,1.222249984741211,-1.0720754003711594,1.1912499666213991,1.5225187298096332,1.1837500333786009,0.14454279803353676
4394,2016-07-11,1.3005000352859497,1.309999942779541,1.287999987602234,1.2894999980926514,448776000.0,0.02300886963994242,-2.1428376801969327,0.3055564753799795,68.10064821967939,54.89548345782478,-0.11924120028908791,-0.11808188190866087,-0.22759308172603765,-0.36225597220845984,39.527229269136996,0.03874993324279785,0.0064095361940761375,0.11325002312660226,0.033179987389841514,0.193320058863363,0.07321500525822189,0.15328504099498264,-0.17073344682312008,94.0345913008979,33.48975179340405,0.0400350178683804,7,-0.07962507009506226,-0.08837509155273438,-0.21781250834465027,-0.2918750047683716,0.2645000219345093,0,0.12918106749372193,-1.054946264167553,1.2712500095367432,1.0793590723654831,1.222249984741211,-1.0720754003711594,1.1912499666213991,0.12918106749372193
4395,2016-07-12,1.3200000524520874,1.3320000171661377,1.2984999418258667,1.315000057220459,436760000.0,0.014994245780124205,1.3103560256341744,0.45454348415063667,71.58468806266106,57.43649300816131,-0.12193493489203866,-0.13254399083160884,-0.23826889898027037,-0.3765463429119056,38.8919315902318,0.033500075340270996,0.004670438738321403,0.12523753643035884,0.02614606558026633,0.22432900728045135,0.07569180100531248,0.1747832718554052,-0.17581479564392088,92.61540741327617,28.875488874548132,0.049545735425046276,7,-0.07862502336502075,-0.09687507152557373,-0.23493751883506775,-0.30787503719329834,0.2087498903274536,1,0.11534085321155674,-2.1428376801969327,1.3005000352859497,-1.054946264167553,1.2712500095367432,1.0793590723654831,1.222249984741211,0.11534085321155674
4396,2016-07-13,1.319499969482422,1.3300000429153442,1.3174999952316284,1.3224999904632568,324604000.0,-0.00037885071954080196,-2.571457765667575,-0.6000047683760851,71.69661841007907,60.235319556086154,-0.10557299510558926,-0.12693502399025092,-0.22914728623942948,-0.3709463034127418,38.33809302416967,0.01250004768371582,0.01248555821008801,0.11736245751380947,0.004416910098670179,0.23030800492894876,0.060889683806239825,0.17383523122137912,-0.15653323663845842,90.95837375239836,23.540561920108445,0.056472773707569694,7,-0.07812494039535545,-0.09637498855590843,-0.23337495326995872,-0.30212494730949424,0.23300004005432107,2,0.10856384378098793,1.3103560256341744,1.3200000524520874,-2.1428376801969327,1.3005000352859497,-1.054946264167553,1.2712500095367432,0.10856384378098793
4397,2016-07-14,1.3329999446868896,1.3450000286102295,1.315500020980835,1.3265000581741333,316892000.0,0.010231129607197298,-1.0701788141796507,-2.1666136851308924,70.00826464564744,61.99116860442217,-0.10385329389472031,-0.13565505700575686,-0.23334454600058008,-0.37964715779991254,37.540125862409056,0.02950000762939453,0.02354283778030375,0.12341243624687204,-0.0033116883170745126,0.2501365608108186,0.06005037396489876,0.1867744985288453,-0.15312988341070866,89.51958154953275,24.838275962145104,0.0633620622819733,7,-0.0851249098777771,-0.10337495803833008,-0.24368742108345032,-0.31362491846084595,0.22350001335144043,3,0.11965492083984164,-2.571457765667575,1.319499969482422,1.3103560256341744,1.3200000524520874,-2.1428376801969327,1.3005000352859497,0.11965492083984164
4398,2016-07-15,1.3174999952316284,1.3235000371932983,1.2960000038146973,1.315999984741211,428616000.0,-0.011627869541211422,3.0740505267247697,0.23077487391104998,85.09565310090467,65.9675996083381,-0.07381569755275241,-0.1159602647877307,-0.20787737332542155,-0.3594214321929097,36.694189226105486,0.03699994087219238,0.032921930122193466,0.10147498846054082,-0.03359796986823227,0.2365479467893139,0.033938509296154384,0.16901146762492725,-0.11781433787536155,51.75436211573312,-18.62730367838281,0.06753647916438649,7,-0.06962496042251587,-0.08787500858306885,-0.22624996304512024,-0.29349997639656067,0.24549996852874756,4,0.1962049190955728,-1.0701788141796507,1.3329999446868896,-2.571457765667575,1.319499969482422,1.3103560256341744,1.3200000524520874,0.1962049190955728
4399,2016-07-18,1.3242499828338623,1.3357499837875366,1.319249987602234,1.3337500095367432,252992000.0,0.005123330266917581,1.444448369037284,-6.333306842565366,89.80428573673514,70.12892606550739,-0.06239737380041066,-0.116370578498322,-0.2045454480588853,-0.3614462344451157,35.89194101638146,0.018249988555908203,0.04285083723828831,0.1004124760627747,-0.040895611190519876,0.24172056331606928,0.029758432436127524,0.17106651968942188,-0.1071266009271199,57.65298923224391,-18.69131150737941,0.07065404362664729,7,-0.06699997186660767,-0.09462499618530273,-0.23031246662139893,-0.2999999523162842,0.24849998950958252,0,0.18897488021457942,3.0740505267247697,1.3174999952316284,-1.0701788141796507,1.3329999446868896,-2.571457765667575,1.319499969482422,0.18897488021457942
4400,2016-07-19,1.3380000591278076,1.343250036239624,1.3209999799728394,1.3235000371932983,382652000.0,0.01038329354139056,-1.2820410932943715,-1.5263138081614214,89.68746336801672,74.37441388036355,-0.05807307622264313,-0.12478330271912252,-0.2081361085904816,-0.37037114073968525,34.83621921246994,0.022250056266784668,0.05112073422782437,0.10671254992485046,-0.04235985934338693,0.25578495919308786,0.03217634529073177,0.18124875455896916,-0.10553147961664666,85.71435522404036,3.787506860751705,0.07453620463411866,7,-0.06862503290176392,-0.10837507247924805,-0.24143753945827484,-0.3137500286102295,0.21049988269805908,1,0.1696561943656596,1.444448369037284,1.3242499828338623,3.0740505267247697,1.3174999952316284,-1.0701788141796507,1.3329999446868896,0.1696561943656596
4401,2016-07-20,1.3554999828338623,1.3627500534057615,1.337000012397766,1.3424999713897705,296460000.0,0.013079165121608671,-1.1458430605087868,0.8965511571504913,89.63346984344791,78.09264180688145,-0.055679213091034185,-0.13554854480328427,-0.21502350434461048,-0.38281131999956264,34.153992630806826,0.025750041007995605,0.06313320956935287,0.11552497744560242,-0.041434687550882865,0.2724846424420877,0.03704514494735989,0.19400480994384495,-0.10952762943081318,89.13847912276344,3.3322101286140793,0.0784798324982426,7,-0.05887496471405029,-0.11699998378753662,-0.25612498819828033,-0.3292499780654907,0.1827499866485598,2,0.12781258734026357,-1.2820410932943715,1.3380000591278076,1.444448369037284,1.3242499828338623,3.0740505267247697,1.3174999952316284,0.12781258734026357
4402,2016-07-21,1.3305000066757202,1.3567500114440918,1.3259999752044678,1.3524999618530271,361308000.0,-0.018443361471592312,1.0163922252230773,-1.6923027546491411,80.47102502153734,79.56467960096764,-0.015320248287066907,-0.10409126000477364,-0.1800307381723758,-0.3527178680634041,33.35097110894034,0.030750036239624023,0.07361530886099255,0.08303750157356271,-0.07629566218230033,0.24237066532942575,0.0033709196956313026,0.16270408345149412,-0.06817877527229133,51.685359145622925,-32.51143992309005,0.0796665818779315,7,-0.005124986171722412,-0.09200000762939453,-0.2305625081062317,-0.30425000190734863,0.22025001049041748,3,0.16685456726580128,-1.1458430605087868,1.3554999828338623,-1.2820410932943715,1.3380000591278076,1.444448369037284,1.3242499828338623,0.16685456726580128
4403,2016-07-22,1.3667500019073486,1.3667500019073486,1.3255000114440918,1.3352500200271606,315768000.0,0.027245392746896524,1.6190485201009683,-1.4318202753740343,85.4738700460577,81.49503758167634,-0.0409000315711745,-0.13509965820355418,-0.20574128032106698,-0.3841667447172561,32.14551101237467,0.041249990463256836,0.08599036092502965,0.1115624964237214,-0.05538192827269284,0.27850692112013564,0.02809028407551417,0.19503470877192863,-0.09036873542359314,100.0,14.024239179600428,0.08347221234820716,7,-0.035374999046325684,-0.1262500286102295,-0.2659375071525574,-0.3396250009536743,0.18299996852874756,4,0.13883296569685655,1.0163922252230773,1.3305000066757202,-1.1458430605087868,1.3554999828338623,-1.2820410932943715,1.3380000591278076,0.13883296569685655
4404,2016-07-25,1.3919999599456787,1.3952499628067017,1.36899995803833,1.375,312528000.0,0.01847445253564506,1.2340462228354605,0.539681578558967,85.87424064386589,83.08276564625466,-0.05789395002265296,-0.14836513837978815,-0.2195461631334168,-0.40449585821746004,33.72835594084677,0.028499960899353027,0.09634309316261813,0.12437495589256287,-0.044508938848264235,0.29325885063338997,0.03993300852214943,0.2088169032629763,-0.1011596957941483,95.62289075770566,10.500173264768236,0.08444194737041354,7,-0.04637497663497925,-0.13725000619888306,-0.2903124690055847,-0.3648749589920044,0.14875006675720215,0,0.12284483386146827,1.6190485201009683,1.3667500019073486,1.0163922252230773,1.3305000066757202,-1.1458430605087868,1.3554999828338623,0.12284483386146827
4405,2016-07-26,1.4157500267028809,1.4229999780654907,1.402250051498413,1.4042500257492063,514508000.0,0.01706183005790396,-1.6774186105535174,0.6764722381947594,86.62316533449189,84.74127086007829,-0.07446425218925556,-0.1577780144406804,-0.23569938401444768,-0.42302125651968236,36.16621418250068,0.03100001811981201,0.100279337283248,0.13388752341270438,-0.034509827120550174,0.30228487394595893,0.0496888481460771,0.21808619867933166,-0.10611601679341964,92.56414990298194,7.151043330451813,0.08419867526662723,7,-0.056250035762786865,-0.14712506532669067,-0.31406253576278687,-0.38862502574920654,0.11774992942810059,1,0.11089524469669176,1.2340462228354605,1.3919999599456787,1.6190485201009683,1.3667500019073486,1.0163922252230773,1.3305000066757202,0.11089524469669176
4406,2016-07-27,1.4014999866485596,1.430500030517578,1.3930000066757202,1.4279999732971191,446676000.0,-0.010065364496236628,1.3809462538128123,-2.3043464739967834,80.9318275322966,85.95500006970599,-0.052924899799542846,-0.13019860742545708,-0.2148366498960197,-0.40353645159832285,38.30874977055223,0.03750002384185769,0.1017855434380468,0.10693748593330388,-0.05704773683449482,0.2709227087011026,0.024944874549404528,0.18893009731720323,-0.06919278310789245,72.38091561800371,-11.405311002229496,0.08199261138389938,7,-0.038249969482421875,-0.12912499904632568,-0.2693749964237213,-0.36937499046325684,0.17725002765655518,2,0.10488758942397958,-1.6774186105535174,1.4157500267028809,1.2340462228354605,1.3919999599456787,1.6190485201009683,1.3667500019073486,0.10488758942397958
4407,2016-07-28,1.4045000076293943,1.4149999618530271,1.40024995803833,1.4047499895095823,221916000.0,0.0021405786724328912,-2.371398209833774,0.00943328325041161,77.33332224789265,85.09251886381576,-0.049971027977448346,-0.12061853076496387,-0.2111253146314076,-0.401147290252589,40.03698888536523,0.014750003814697044,0.10061826404496799,0.09802500605583164,-0.06126088700891752,0.2573108991205808,0.01838205952345695,0.17766795258820633,-0.05255423869334508,75.23807793788397,-6.804010140431657,0.07964294653237464,7,-0.029624998569488303,-0.13212502002716042,-0.26200002431869485,-0.3723750114440916,0.15874993801116966,3,0.0952295914036907,1.3809462538128123,1.4014999866485596,-1.6774186105535174,1.4157500267028809,1.2340462228354605,1.3919999599456787,0.0952295914036907
4408,2016-07-29,1.4275000095367432,1.4312499761581419,1.3845000267028809,1.409749984741211,409588000.0,0.016375935765333027,2.702972447264603,-71.00524558893657,76.73682863230601,83.64057918554586,-0.06227555118576755,-0.13043933515054373,-0.2278787469054464,-0.4183341383963701,41.763633784763385,0.04674994945526101,0.10034342942360941,0.10841251015663156,-0.04702408597267271,0.26384910628593583,0.03069421209197931,0.1861308082212838,-0.05984338828438829,93.97595898818665,12.895201508545625,0.07771829806465218,7,-0.05137503147125244,-0.1547500491142273,-0.27787503600120544,-0.39537501335144043,0.15049993991851807,4,0.08633975958388396,-2.371398209833774,1.4045000076293943,1.3809462538128123,1.4014999866485596,-1.6774186105535174,1.4157500267028809,0.08633975958388396
4409,2016-08-01,1.4182499647140503,1.4387500286102295,1.409000039100647,1.433500051498413,301120000.0,-0.006479891251065406,1.310675117010097,-0.8591586186516944,71.6171329771832,81.63276469767546,-0.04278910325585139,-0.10683949315387364,-0.2125139586000131,-0.40325772908863655,43.581229469071836,0.02974998950958252,0.10030581665873917,0.08657496571540824,-0.057167407203179144,0.23031733863399562,0.014703779256114657,0.15844615217470182,-0.03787467248053811,62.21186511441894,-16.690654327313553,0.07187118645929369,8,-0.03612494468688965,-0.14174997806549072,-0.2604999542236328,-0.3814999461174011,0.13650000095367432,0,0.09271990762824323,2.702972447264603,1.4275000095367432,-2.371398209833774,1.4045000076293943,1.3809462538128123,1.4014999866485596,0.09271990762824323
4410,2016-08-02,1.4010000228881836,1.4257500171661377,1.3875000476837158,1.4249999523162842,282748000.0,-0.012162836069130156,1.9999906502734794,1.5737569082367289,66.70083348804484,79.08469399151956,-0.017503499780920473,-0.07639608155123812,-0.18985228637293838,-0.3802026205521989,45.64255433406037,0.038249969482421875,0.09803262644697308,0.05846252441406241,-0.0702625330613782,0.18718758188950302,-0.0059000043236578925,0.12282505315178271,0.0377500057220459,30.41473844274219,-45.02281182847224,0.06436252873772033,8,-0.01887500286102295,-0.12450003623962402,-0.24156248569488525,-0.3642500042915344,0.16499996185302734,1,0.09975017953718557,1.310675117010097,1.4182499647140503,2.702972447264603,1.4275000095367432,-2.371398209833774,1.4045000076293943,0.09975017953718557
4411,2016-08-03,1.4047499895095823,1.4075000286102295,1.3914999961853027,1.399250030517578,299828000.0,0.002676635660339377,1.909086968301156,-0.22916563186076314,65.31484745024375,77.40067426137584,-0.015123016805090428,-0.06675354310183823,-0.1880917856117219,-0.3782822355028965,47.49495814483471,0.016000032424926758,0.09447704853084615,0.05153748989105211,-0.058401757219962436,0.16147673700206666,-0.0034321336644551614,0.10650711344655939,0.034000039100647195,37.32711906865095,-34.82842928419051,0.05496962355550724,8,-0.022624969482421653,-0.11949998140335061,-0.2459999918937681,-0.3679999709129331,0.08325004577636741,2,0.09165329601913541,1.9999906502734794,1.4010000228881836,1.310675117010097,1.4182499647140503,2.702972447264603,1.4275000095367432,0.09165329601913541
4412,2016-08-04,1.430750012397766,1.4372500181198118,1.408750057220459,1.4114999771118164,272712000.0,0.018508647860720373,-1.303038768501598,3.500032511866791,73.13585425441961,76.02978361786049,-0.028392924492796512,-0.08045746128133202,-0.20893931251074682,-0.3984350861636001,48.952690243809265,0.03250002861022949,0.09097343725832752,0.06711251139640795,-0.029240789446957738,0.16346581223977363,0.018935860974724994,0.1152891618180909,0.006975016593933292,85.25342685494002,10.082808254057483,0.04817665042168288,8,-0.026875019073486106,-0.13599997758865334,-0.26962500810623147,-0.3939999938011167,0.08799993991851829,3,0.1034422510046451,1.909086968301156,1.4047499895095823,1.9999906502734794,1.4010000228881836,1.310675117010097,1.4182499647140503,0.1034422510046451
4413,2016-08-05,1.4550000429153442,1.4557499885559082,1.440250039100647,1.4472500085830688,371588000.0,0.016949173725281375,2.351367373766013,0.4025984481146435,74.92850853647394,74.81359116148361,-0.04336893029401079,-0.09511201202384045,-0.22749569954766602,-0.4165737013376247,49.64802747795611,0.024999976158142312,0.0870875300746583,0.08217504024505606,-0.012105911694777705,0.17645599218488983,0.03503456427513907,0.12931551621497306,-0.06749999523162842,98.90117759666877,20.62594676617151,0.047140475969916926,8,-0.03487503528594971,-0.15175002813339233,-0.2928125560283661,-0.41825002431869507,0.04174995422363259,4,0.07439855637964277,-1.303038768501598,1.430750012397766,1.909086968301156,1.4047499895095823,1.9999906502734794,1.4010000228881836,0.07439855637964277
4414,2016-08-08,1.4685000181198118,1.4785000085830688,1.4529999494552612,1.4750000238418581,305064000.0,0.009278333200195554,2.777793476149268,-0.8387067003015402,74.90457568084663,73.5115256444119,-0.05014999684180532,-0.100535001145589,-0.2354146237011583,-0.4242049265999184,50.00287370243052,0.025500059127807617,0.08797201745155481,0.08727501630783063,-0.009769599564129816,0.18431963217979108,0.03875270837185041,0.13579732424381086,-0.07963497161865218,89.01099476919867,11.194408102774759,0.048522307935980225,8,-0.037000000476836936,-0.15387499332427956,-0.30462503433227517,-0.4317499995231626,0.041499972343445046,0,0.07456583587628907,2.351367373766013,1.4550000429153442,-1.303038768501598,1.430750012397766,1.909086968301156,1.4047499895095823,0.07456583587628907
4415,2016-08-09,1.472249984741211,1.4865000247955322,1.4685000181198118,1.475749969482422,372344000.0,0.002553603387898118,-2.2727528881374117,0.5384587169423735,73.51460187700002,72.68738946049007,-0.05033597662262923,-0.0972816340835132,-0.23362638292468407,-0.4218929871438717,50.125999636090434,0.018000006675720437,0.08394267067398853,0.0834124863147736,-0.01722958292624366,0.18405455555579087,0.03309145169426486,0.13373352093528235,-0.079799539756775,84.99996235497254,8.259620739699812,0.05032103462050865,8,-0.036749958992004395,-0.15362495183944702,-0.3083750009536743,-0.43549996614456177,0.09500002861022949,1,0.056036666178682415,2.777793476149268,1.4685000181198118,2.351367373766013,1.4550000429153442,-1.303038768501598,1.430750012397766,0.056036666178682415
4416,2016-08-10,1.46274995803833,1.4874999523162842,1.4579999446868896,1.4852499961853027,375740000.0,-0.006452726643804807,1.1851897638768698,6.428610354223025,78.41029394365742,72.80705298224171,-0.0349045347850776,-0.08063354161634306,-0.21924522972428617,-0.4067199417271219,50.09801933925857,0.02950000762939453,0.07746837165929588,0.06674996018409729,-0.03350367057839376,0.16700359094658834,0.016623144802851764,0.11687677556534282,-0.06465653826522844,68.57139397095376,-10.869863653610707,0.050126815381245485,8,-0.02674996852874756,-0.1342499852180481,-0.29887497425079346,-0.4259999394416809,0.10825002193450928,2,0.07058624485715104,-2.2727528881374117,1.472249984741211,2.777793476149268,1.4685000181198118,2.351367373766013,1.4550000429153442,0.07058624485715104
4417,2016-08-11,1.4924999475479126,1.4987499713897705,1.4674999713897705,1.4704999923706057,681064000.0,0.020338397103411898,-1.2321430852218782,-0.9777741279192882,77.79003679285196,72.92407611119127,-0.05683590336934308,-0.10310790702366512,-0.24374029475576564,-0.4306062420124608,49.92991952662653,0.03600001335144043,0.06888811486234214,0.08852494955062862,-0.0159158932680441,0.19296579236930134,0.03630452814129237,0.14074537095996487,-0.0872540051713564,89.31618619493696,11.960122367918544,0.05222042140933635,8,-0.049374938011169434,-0.1462499499320984,-0.328624963760376,-0.4557499289512634,0.09925007820129372,3,-0.0030150166968889724,1.1851897638768698,1.46274995803833,-2.2727528881374117,1.472249984741211,2.777793476149268,1.4685000181198118,-0.0030150166968889724
4418,2016-08-12,1.5759999752044678,1.5844999551773071,1.5157500505447388,1.5475000143051147,1425744000.0,0.055946419156490235,2.0219790872482517,1.2954554075069624,82.33742290158219,74.11521943612449,-0.13081228401113476,-0.17523309234562445,-0.3211727379459479,-0.5076735516357191,50.83342513340151,0.09200000762939453,0.06635660468807814,0.15909997820854183,0.037197488679351576,0.2810024677377321,0.09814873344394659,0.22005122297313706,-0.1614036299265902,93.53613718405008,17.726872198733943,0.06095124476459514,8,-0.0899999737739563,-0.16850000619888306,-0.40562498569488525,-0.5327499508857727,0.0012500286102294922,4,-0.036326157226465705,-1.2321430852218782,1.4924999475479126,1.1851897638768698,1.46274995803833,-2.2727528881374117,1.472249984741211,-0.036326157226465705
4419,2016-08-15,1.5744999647140503,1.5874999761581419,1.5532499551773071,1.5777499675750732,573304000.0,-0.0009517833210770377,2.010988204840718,-0.11403534455714734,80.26690146383062,75.62256032232288,-0.11713540354127616,-0.16234733978544602,-0.3129655433762253,-0.4999157633825584,51.61607955193573,0.03425002098083474,0.06694206265697522,0.14508746862411503,0.012336413473039043,0.277838523775191,0.07871194104857704,0.21146299619965303,-0.1395151862482411,89.96138356385075,15.599340004745883,0.06637552757553795,8,-0.08499997854232788,-0.1367499828338623,-0.3787499666213989,-0.5058749318122864,0.04700005054473877,0,-0.04938073630836437,2.0219790872482517,1.5759999752044678,-1.2321430852218782,1.4924999475479126,1.1851897638768698,1.46274995803833,-0.04938073630836437
4420,2016-08-16,1.565000057220459,1.5747499465942385,1.5602500438690186,1.5722500085830688,287652000.0,-0.006033602862173804,1.3673644157688856,2.2307523016542565,81.74759474941969,77.44842113334244,-0.09155345836574891,-0.14226310037681733,-0.2965371289159684,-0.4841697478700655,52.33314626827141,0.014499902725219949,0.06648168924069253,0.12423756122589102,-0.014295965556354373,0.2627710880081364,0.054970797834768215,0.19350432461701383,-0.10866315107772317,82.62554944422725,7.6819016214106455,0.06926676339112271,8,-0.06687504053115845,-0.1232500672340393,-0.3485001027584076,-0.4800000786781311,0.06049990653991699,1,-0.03514381133946143,2.010988204840718,1.5744999647140503,2.0219790872482517,1.5759999752044678,-1.2321430852218782,1.4924999475479126,-0.03514381133946143
4421,2016-08-17,1.528749942779541,1.56850004196167,1.5164999961853027,1.565000057220459,595212000.0,-0.023163011575412007,1.4046217282970608,5.000049328312807,71.36714079774072,77.25189741593368,-0.04007891781427886,-0.09735971992334203,-0.25370942010892117,-0.4419606192289729,52.24495387997135,0.05200004577636719,0.06810364774628308,0.07932494878768925,-0.0584247272368823,0.2170746248122608,0.010450110775403587,0.14819978679997492,-0.05405020683464845,51.041640796596276,-22.878934829654618,0.06887483801228572,8,-0.014874935150146484,-0.08699995279312134,-0.29649993777275085,-0.4327499270439148,0.09500002861022949,2,0.025184020940598906,1.3673644157688856,1.565000057220459,2.010988204840718,1.5744999647140503,2.0219790872482517,1.5759999752044678,0.025184020940598906
4422,2016-08-18,1.5525000095367432,1.5549999475479126,1.5204999446868896,1.5264999866485596,331684000.0,0.015535612524060216,1.2258138944648254,-0.7172397463892031,71.44081659360073,76.86437608894776,-0.05000065492705574,-0.10922538739299315,-0.27034940777420435,-0.459776609276602,52.59691288375847,0.03450000286102295,0.0733496114523351,0.09197501540184017,-0.04112425824960475,0.22507428905328508,0.025425378576117597,0.15852465222756273,-0.06200823996199567,51.21950814279227,-19.33123421646119,0.0665496368257225,8,-0.032250046730041504,-0.11075001955032349,-0.320250004529953,-0.45649999380111694,0.0559999942779541,3,0.011916244974205403,1.4046217282970608,1.528749942779541,1.3673644157688856,1.565000057220459,2.010988204840718,1.5744999647140503,0.011916244974205403
4423,2016-08-19,1.55649995803833,1.5682499408721924,1.5449999570846558,1.5517499446868896,291560000.0,0.002576456345903866,-1.547945026520001,0.182692660382203,74.1484708519227,76.78036444128955,-0.04256487517458685,-0.10359208761642513,-0.26801333971492536,-0.4579066735340951,52.88084059785332,0.02324998378753662,0.07997608972347714,0.08648746609687796,-0.04551366731729578,0.2184885995110517,0.02048689938979109,0.15248803280396483,-0.052427039541907305,56.337990332291966,-14.63687659959092,0.06600056670708689,8,-0.03374999761581421,-0.1147499680519104,-0.317749947309494,-0.45399993658065796,0.10699999332428001,4,0.022647008455626505,1.2258138944648254,1.5525000095367432,1.4046217282970608,1.528749942779541,1.3673644157688856,1.565000057220459,0.022647008455626505
4424,2016-08-22,1.562999963760376,1.565250039100647,1.5427500009536743,1.5612499713897705,244748000.0,0.004176039766964124,6.199847415601755,0.3684184108818953,79.40107188816224,77.43441666475202,-0.038275439832389235,-0.10184604738992631,-0.2670201443873754,-0.45838751229265373,52.7573826482505,0.022500038146972656,0.08313734227967373,0.08443747162818904,-0.04843689405064766,0.21731183730702575,0.01800028878877069,0.1508746544676074,-0.04724725719131251,79.82833847690274,3.569099408125183,0.06643718283941831,8,-0.04025000333786011,-0.10962498188018799,-0.3242499530315399,-0.46049994230270386,0.10650002956390381,0,0.009117108371543114,-1.547945026520001,1.55649995803833,1.2258138944648254,1.5525000095367432,1.4046217282970608,1.528749942779541,0.009117108371543114
4425,2016-08-23,1.5727499723434448,1.5829999446868896,1.5682499408721924,1.5759999752044678,339764000.0,0.006238009474812456,-1.4081509522094957,-1.8571525885558584,79.8401283309774,77.59328715223202,-0.03606270338980222,-0.10459350038485127,-0.26948467185510694,-0.46220812343225326,52.375771912623456,0.019999980926513672,0.08432181006243478,0.08633748292922983,-0.04943129301591864,0.2221062588743783,0.018453094956655702,0.15422187090180395,-0.04695264803191046,84.5864958178122,3.262047283757994,0.0678843879725742,8,-0.045249998569488525,-0.1184999942779541,-0.3293124735355377,-0.4702499508857727,0.11224997043609619,1,0.030996689729839932,6.199847415601755,1.562999963760376,-1.547945026520001,1.55649995803833,1.2258138944648254,1.5525000095367432,0.030996689729839932
4426,2016-08-24,1.5484999418258667,1.5789999961853027,1.5412499904632568,1.5782500505447388,298448000.0,-0.01541887200382197,1.4160003662109375,9.153871547518614,71.04555561521346,76.84390035471662,0.00182170210594923,-0.07248213455828734,-0.2381532746085182,-0.4319697989077691,52.0017081105066,0.0377500057220459,0.08445549984445266,0.054737454652786344,-0.07754755007304936,0.18702245937862205,-0.01140504771013151,0.1208799570157042,-0.014064246255807378,44.79999542236328,-34.53920641247916,0.06614250236291785,8,0.0031250715255737305,-0.09199994802474976,-0.29899993538856506,-0.4421249330043793,0.16450011730194092,2,0.04972555687907687,-1.4081509522094957,1.5727499723434448,6.199847415601755,1.562999963760376,-1.547945026520001,1.55649995803833,0.04972555687907687
4427,2016-08-25,1.538249969482422,1.5497499704360962,1.5190000534057615,1.5490000247955322,406032000.0,-0.0066192913971689915,4.020416504476486,0.36134507657415044,65.66320051424842,74.99120897834621,0.02150529921253641,-0.05449201707830231,-0.22118189258406917,-0.41571038286206385,51.35063929419446,0.030749917030334695,0.08537898266134247,0.037799984216690286,-0.08888958663384905,0.16448955506722962,-0.02554480120857927,0.10114476964195984,0.04925000667571977,30.078044964330875,-44.85398824525112,0.06334478542526964,8,0.013750016689300315,-0.08174997568130515,-0.27068746089935325,-0.4213749468326571,0.1729999780654905,3,0.055582644956018834,1.4160003662109375,1.5484999418258667,-1.4081509522094957,1.5727499723434448,6.199847415601755,1.562999963760376,0.055582644956018834
4428,2016-08-26,1.5507500171661377,1.559499979019165,1.5299999713897705,1.5422500371932983,300024000.0,0.008126148501027775,1.2692397628643348,-0.7906917429971997,65.53351479252646,73.35416601486797,0.005639985538379966,-0.06038080401474133,-0.22682982858898626,-0.42208724905768236,50.51159095892047,0.02950000762939453,0.08691809411856233,0.04413753151893607,-0.07956630920958085,0.167841372247453,-0.017714388845322393,0.10598945188319453,0.03537996053695647,49.60940264868607,-22.56925175468895,0.06185192036425841,8,-0.001000046730041504,-0.09425002336502075,-0.26881250739097595,-0.43274998664855957,0.15674996376037598,4,0.03724003611755089,4.020416504476486,1.538249969482422,1.4160003662109375,1.5484999418258667,-1.4081509522094957,1.5727499723434448,0.03724003611755089
4429,2016-08-29,1.5497499704360962,1.563249945640564,1.5472500324249268,1.5570000410079956,274652000.0,-0.0006448793931783658,-1.612242117555469,-0.8529514887171648,64.79006213893152,71.46999572481374,0.0030843968536977684,-0.05167329871391457,-0.21817907677269055,-0.41475997642500095,49.555047023639155,0.015999913215637207,0.08714220493775393,0.036562484502792314,-0.08120252318105581,0.15432749218664044,-0.022320019339131747,0.09544498834471637,0.035037408781051216,48.046826978598354,-21.580152565158947,0.0588825038419241,8,0.0,-0.07150000333786011,-0.26381248235702515,-0.4297499656677246,0.156000018119812,0,0.07339892440488627,1.2692397628643348,1.5507500171661377,4.020416504476486,1.538249969482422,1.4160003662109375,1.5484999418258667,0.07339892440488627
4430,2016-08-30,1.5407500267028809,1.555999994277954,1.5364999771118164,1.5477499961853027,285544000.0,-0.005807352092210616,-1.5161201009044485,0.9655036337926272,64.9139642107893,70.75297610404135,0.009256104156290412,-0.03337813431923897,-0.2021522643550031,-0.399512716888635,49.32533326384253,0.019500017166137695,0.07721881177625689,0.020575040578842074,-0.08512861620802847,0.12627869736571262,-0.03227678781459309,0.07342686897227724,0.04272160599803887,36.249990065883296,-32.126229188988205,0.05285182839343525,8,0.010249972343444824,-0.054750025272369385,-0.2405625581741333,-0.40650004148483276,0.14275002479553223,1,0.08356317662827939,-1.612242117555469,1.5497499704360962,1.2692397628643348,1.5507500171661377,4.020416504476486,1.538249969482422,0.08356317662827939
4431,2016-08-31,1.5334999561309814,1.5479999780654907,1.5290000438690186,1.5437500476837158,388544000.0,-0.004705546289954787,1.0266648016988162,1.4643051771117166,58.57740043164701,69.32370764160206,0.019278122599174496,-0.016851882700217757,-0.18758096938193125,-0.3860818849512615,48.9943414946752,0.018999934196472168,0.06823415434316837,0.0068874716758728916,-0.08383918176649074,0.09761412511823653,-0.03847585504530904,0.05225079839705482,0.04868224498403517,32.768221554708774,-31.597720806724723,0.04536332672118186,8,0.01750004291534424,-0.04749995470046997,-0.21943747997283936,-0.3853749632835388,0.1377500295639038,2,0.09879360350996924,-1.5161201009044485,1.5407500267028809,-1.612242117555469,1.5497499704360962,1.2692397628643348,1.5507500171661377,0.09879360350996924
4432,2016-09-01,1.5787500143051147,1.5844999551773071,1.5334999561309814,1.534749984741211,428492000.0,0.029507700990288432,-1.1935442522002404,-4.292647469296614,50.684940454805925,66.71664870858908,-0.024425379727775587,-0.05317179182669962,-0.22480080631046917,-0.42480933962584877,48.439765667093226,0.050999999046325684,0.060305653476848686,0.04473752975463863,-0.03673872478388818,0.12621378429316543,0.003999402485375114,0.08547565702390214,-0.05974996089935325,89.63972962001174,27.767163426962483,0.04073812726926341,9,-0.027000010013580322,-0.09275001287460327,-0.26093751192092896,-0.37599998712539673,0.09874999523162842,3,0.08503565707442462,1.0266648016988162,1.5334999561309814,-1.5161201009044485,1.5407500267028809,-1.612242117555469,1.5497499704360962,0.08503565707442462
4433,2016-09-02,1.563249945640564,1.5837500095367432,1.5455000400543213,1.5820000171661377,323148000.0,-0.009817937307429303,2.4381908093888462,-0.42613770289271985,47.38067429901145,63.15882675423899,-0.0087916710725493,-0.0307211879175322,-0.2023005567164513,-0.4031698413495304,47.60528387126017,0.038249969482421875,0.05700234416929639,0.023824965953826993,-0.04952820479610365,0.09717813670375763,-0.012851619421138327,0.06050155132879231,-0.0429398941993715,61.71163334171021,3.251988922205477,0.03667658537496535,9,-0.011499941349029541,-0.07724994421005249,-0.23962494730949402,-0.341249942779541,0.09000003337860107,4,0.09467456072528657,-1.1935442522002404,1.5787500143051147,1.0266648016988162,1.5334999561309814,-1.5161201009044485,1.5407500267028809,0.09467456072528657
4434,2016-09-06,1.5779999494552612,1.5779999494552612,1.5607500076293943,1.5687500238418581,306812000.0,0.009435473742270384,2.729747145397888,-0.4933274841531604,52.954515775425264,60.17153647028875,-0.0236804144204541,-0.03883837837834214,-0.20751023796187584,-0.41167223413158505,46.44345293904672,0.01724994182586692,0.05219667482093726,0.03309997320175162,-0.03404704970019523,0.10024699610369847,-0.00047353824922180543,0.06667348465272505,-0.05640609993934653,88.2882592623618,31.526975727529802,0.03357351145097346,9,-0.026249945163726807,-0.09049993753433228,-0.25356248021125793,-0.344124972820282,0.08275008201599121,1,0.08206592878279673,2.4381908093888462,1.563249945640564,-1.1935442522002404,1.5787500143051147,1.0266648016988162,1.5334999561309814,0.08206592878279673
4435,2016-09-07,1.5547499656677246,1.5807499885559082,1.5457500219345093,1.5729999542236328,397988000.0,-0.014733830502062228,1.0740685796634595,-1.972987602134233,56.2801910110548,58.53094040316002,-0.0036344460283233015,-0.009582077707646519,-0.174398484851773,-0.3823621718551058,44.932213457769606,0.034999966621398926,0.04551347689840135,0.0057249903678893155,-0.052122579628662624,0.06357256036444126,-0.023198794630386654,0.034648775366165285,-0.031897994038581956,46.39632963676549,-10.63039779622789,0.028923784998275935,9,-0.0029999613761901855,-0.06724995374679565,-0.2254374623298645,-0.3103749752044678,0.07899999618530251,2,0.09712174061591505,2.729747145397888,1.5779999494552612,2.4381908093888462,1.563249945640564,-1.1935442522002404,1.5787500143051147,0.09712174061591505
4436,2016-09-08,1.565999984741211,1.56850004196167,1.5355000495910645,1.5532499551773071,315808000.0,0.007235902442136233,2.7182788333031116,-0.698632195019988,53.47042693428358,57.17618778316392,-0.013567830931596303,-0.013386591739208642,-0.17598460565313623,-0.38736130228951193,43.664604549589846,0.03299999237060547,0.036819213540000506,0.01181250810623169,-0.02975383803620857,0.05337885424867195,-0.00897066496498855,0.03259568117745193,-0.04191505344110502,63.72554748620328,5.71786902427651,0.02078317307122016,9,-0.009249985218048096,-0.07649999856948853,-0.23668748140335083,-0.3074999451637268,0.08375000953674316,3,0.07503197184042087,1.0740685796634595,1.5547499656677246,2.729747145397888,1.5779999494552612,2.4381908093888462,1.563249945640564,0.07503197184042087
4437,2016-09-09,1.4880000352859497,1.5575000047683716,1.4750000238418581,1.5487500429153442,697760000.0,-0.0498083973277631,1.108627560907235,-4.764695432658595,37.24397216587347,54.03290526909137,0.06320080603212852,0.06773158379243194,-0.08963233498883616,-0.3032371119470274,41.584570426407005,0.0909999608993528,0.02456441560219713,-0.06596244573593135,-0.10895884475823081,-0.022966046713631894,-0.08746064524708119,-0.04446424622478151,0.09649991989135742,11.954035084257505,-44.35369456157623,0.02149819951114977,9,0.04174995422363281,0.01012498140335083,-0.15431252121925354,-0.22175002098083496,0.15224993228912354,4,0.12315184547271896,2.7182788333031116,1.565999984741211,1.0740685796634595,1.5547499656677246,2.729747145397888,1.5779999494552612,0.12315184547271896
4438,2016-09-12,1.5187499523162842,1.5217499732971191,1.4329999685287476,1.468250036239624,598260000.0,0.02066526633141197,2.1415954223598814,-0.8312742343134331,42.44235810740924,51.54982704336667,0.030658377373834922,0.034227593293716385,-0.1117905506367256,-0.3276776890965398,38.83307548293079,0.08875000476837158,0.01740656971363297,-0.032350027561187655,-0.07676830695193315,0.012068251829557841,-0.054559167256560404,-0.010140887865814907,0.06356000423431407,58.03720620259364,4.5103301010659465,0.022209139695372734,9,-0.009999990463256836,-0.008499979972839355,-0.169437438249588,-0.247749924659729,0.14649999141693093,0,0.10452678992901054,1.108627560907235,1.4880000352859497,2.7182788333031116,1.565999984741211,1.0740685796634595,1.5547499656677246,0.10452678992901054
4439,2016-09-13,1.4967499971389768,1.5325000286102295,1.4882500171661377,1.5149999856948853,471768000.0,-0.014485567649733744,-1.5106426151005419,-0.36138651256775317,37.54099039837777,48.50838550865427,0.049561594754730987,0.05281174415745071,-0.08099530878479344,-0.29941630209675973,35.81024979256292,0.0442500114440918,0.012313997350640538,-0.05046248435974143,-0.09961483675745875,-0.0013101319620241192,-0.0750386605586002,-0.025886308160882665,0.0795875598907474,43.14722163726963,-6.184344678224697,0.024576176198858678,9,0.011999964714050515,0.013499975204467995,-0.1350624859333036,-0.21512502431869485,0.16499996185302757,1,0.10455986783319626,2.1415954223598814,1.5187499523162842,1.108627560907235,1.4880000352859497,2.7182788333031116,1.565999984741211,0.10455986783319626
4440,2016-09-14,1.5099999904632568,1.5149999856948853,1.4877500534057615,1.5002499818801882,319048000.0,0.008852509336634284,1.7594869473366757,-0.5342473806599767,43.45238988245722,46.82782878096652,0.03519179036755449,0.037133888345294075,-0.08567081570272084,-0.30620836346435176,32.62796180624568,0.027249932289123757,0.00635784500814518,-0.03446248769760141,-0.08554117120376326,0.01661619580856044,-0.06000182945068233,-0.008923145944520483,0.0606040630264284,56.82655365690793,6.635842751944331,0.02553934175308092,9,-0.0012500286102294922,0.0002499818801879883,-0.1369374692440033,-0.2136250138282776,0.18324995040893555,2,0.09983446487423264,-1.5106426151005419,1.4967499971389768,2.1415954223598814,1.5187499523162842,1.108627560907235,1.4880000352859497,0.09983446487423264
4441,2016-09-15,1.5672500133514404,1.569000005722046,1.508999943733215,1.5125000476837158,515212000.0,0.03791392268195959,1.0600897191365428,5.615376150827256,54.25220484695765,47.2241914912056,-0.018737803404914155,-0.018007153407094023,-0.13374609683778949,-0.35667383782497764,30.862110188746218,0.06000006198883079,0.0018902623033654198,0.02086253166198726,-0.03062313683279272,0.07234820015676724,-0.004880302585402729,0.04660536590937725,-0.13425004482269287,98.71324125586952,44.07909254633124,0.02574283424738997,9,-0.05887502431869507,-0.057000041007995605,-0.1901874840259552,-0.2668750286102295,0.12125003337860107,3,0.042430976509856055,1.7594869473366757,1.5099999904632568,-1.5106426151005419,1.4967499971389768,2.1415954223598814,1.5187499523162842,0.042430976509856055
4442,2016-09-16,1.5709999799728394,1.5812499523162842,1.5529999732971191,1.5727499723434448,902444000.0,0.0023927047946741276,2.0133387586943527,-0.03196335101333403,53.04739847476692,47.85382751073399,-0.026488244818426265,-0.021397127416607375,-0.12908795960453645,-0.35356054741450316,29.090133341574724,0.02824997901916504,-0.0019542126551828076,0.023687499761581465,-0.02891323350615549,0.07628823302931842,-0.002612866872287123,0.049987866395450054,-0.13528001070022588,93.08602127192506,36.254124626717704,0.026300366633868533,9,-0.06387501955032349,-0.06075000762939453,-0.1887499988079071,-0.27012503147125244,0.19675004482269287,4,0.05012731719224872,1.0600897191365428,1.5672500133514404,1.7594869473366757,1.5099999904632568,-1.5106426151005419,1.4967499971389768,0.05012731719224872
4443,2016-09-19,1.5917500257492063,1.631500005722046,1.5802500247955322,1.5874999761581419,417128000.0,0.013208176983379616,-4.466678534644027,-2.428610354223433,55.9659169802119,48.188427644599166,-0.04779674498382591,-0.041498575637844315,-0.14259508622736705,-0.3675883166293461,27.371229988635427,0.06050002574920654,-0.0024026467072706392,0.042675042152404474,-0.013465071580769816,0.09881515588557876,0.014604985285817218,0.07074509901899173,-0.1502088571548461,72.34783084631563,13.809639417889926,0.028070056866587187,9,-0.05950003862380959,-0.05950003862380959,-0.19706252217292763,-0.28525006771087624,0.2049999237060549,0,0.030469571880822777,2.0133387586943527,1.5709999799728394,1.0600897191365428,1.5672500133514404,1.7594869473366757,1.5099999904632568,0.030469571880822777
4444,2016-09-20,1.5772500038146973,1.6100000143051147,1.56850004196167,1.6100000143051147,331112000.0,-0.009109484341100704,1.5343486442905139,-7.7057949063166165,55.10489081431765,48.0578387338506,-0.0373411063450817,-0.027274622505585988,-0.1218142633804764,-0.34593900055345883,25.53867913867042,0.041499972343444824,-0.004237517293536719,0.027462518215179532,-0.029772743766483645,0.08469778019684271,-0.0011551127756521673,0.05608014920601123,-0.12431130499267584,62.260855719808795,0.8660399819816647,0.02861763099083159,9,-0.04500001668930054,-0.04500001668930054,-0.13050001859664917,-0.22787505388259888,0.2267500162124636,1,0.05579327291531677,-4.466678534644027,1.5917500257492063,2.0133387586943527,1.5709999799728394,1.0600897191365428,1.5672500133514404,0.05579327291531677
4445,2016-09-21,1.621500015258789,1.624500036239624,1.5817500352859497,1.5820000171661377,336212000.0,0.028055166484114658,-1.1375020861645566,-1.206106425651647,61.153365690570766,48.911498595660284,-0.07948565014530073,-0.0713429308978466,-0.1597684284190506,-0.3824423757612996,23.45391327045652,0.04725003242492676,-0.003026772318236448,0.06927502751350412,0.004294074765025524,0.1342559802619827,0.03678455113926482,0.10176550388774341,-0.15784763802276625,91.8367466098355,25.71291720451103,0.032490476374239255,9,-0.08925002813339233,-0.08925002813339233,-0.15787503123283386,-0.2706250548362732,0.14549994468688965,2,0.024822660101419425,1.5343486442905139,1.5772500038146973,-4.466678534644027,1.5917500257492063,2.0133387586943527,1.5709999799728394,0.024822660101419425
4446,2016-09-22,1.625499963760376,1.6360000371932983,1.6162500381469729,1.63100004196167,308732000.0,0.002466819897592565,1.5483756844889887,-0.1392424928323525,56.61712125941737,51.064070717165166,-0.08287291268913322,-0.0730223480335046,-0.1572801224143623,-0.37878139686354495,22.31130934634218,0.01974999904632546,-0.004303400810679925,0.06942497491836552,-0.0032906007959987438,0.1421405506327298,0.03306718706118339,0.10578276277554766,-0.15177672881519166,87.34931885587895,23.200411808432506,0.03635778785718217,9,-0.09099996089935303,-0.09099996089935303,-0.15556246042251587,-0.2746250033378601,0.13850009441375732,3,0.041679470084444725,-1.1375020861645566,1.621500015258789,1.5343486442905139,1.5772500038146973,-4.466678534644027,1.5917500257492063,0.041679470084444725
4447,2016-09-23,1.6237499713897705,1.63224995136261,1.6165000200271606,1.627500057220459,276132000.0,-0.00107658714833625,1.3773707129232633,0.6818240929385756,58.91017022533201,52.89382761915658,-0.06687430048729337,-0.0680262225893229,-0.14936364798459634,-0.36913123118557767,21.84270796095607,0.01574993133544944,-0.004657677079134448,0.06339998245239253,-0.014753100055224344,0.1415530649600094,0.024323441198584206,0.10247652370620086,-0.13704459226473698,81.85175308310566,16.675996497263796,0.03907654125380843,9,-0.06187492609024048,-0.08924996852874756,-0.1459374725818634,-0.27287501096725464,0.15525007247924805,4,0.0398768754310439,1.5483756844889887,1.625499963760376,-1.1375020861645566,1.621500015258789,1.5343486442905139,1.5772500038146973,0.0398768754310439
4448,2016-09-26,1.6085000038146973,1.6150000095367432,1.5882500410079956,1.6052500009536743,230040000.0,-0.00939182007314876,2.292300920661703,-0.866647593616886,54.48530481658413,54.776529221179516,-0.04196781296943075,-0.05083423624676131,-0.12749757865658973,-0.3456662298331252,20.905256432165206,0.0354999303817749,-0.005383242438497637,0.04526251554489136,-0.03561693585315573,0.12614196694293844,0.004822789845867703,0.08570224124391501,-0.10985105204420265,59.259206931446705,-2.869336858398519,0.040439725699023585,9,-0.046624958515167236,-0.07400000095367432,-0.1275000274181366,-0.2576250433921814,0.11775004863739014,0,0.09900529723541163,1.3773707129232633,1.6237499713897705,1.5483756844889887,1.625499963760376,-1.1375020861645566,1.621500015258789,0.09900529723541163
4449,2016-09-27,1.66349995136261,1.6660000085830688,1.6015000343322754,1.6022499799728394,402752000.0,0.034193315149192216,-1.0557805708380195,18.84612845248145,64.6267728685574,57.12923844185731,-0.079150300432824,-0.10211064381686019,-0.1753235161376221,-0.3921317481116955,20.16569204195046,0.06449997425079346,0.006749535686381369,0.09457496404647858,0.002470044082210743,0.18667988401074642,0.04852250406434466,0.1406274240286125,-0.15386291275829111,97.03257209157566,31.554365255820755,0.04605245998213392,9,-0.075999975204468,-0.11399996280670188,-0.1812499761581423,-0.3126249909400942,0.055500030517578125,1,0.08010219536435992,2.292300920661703,1.6085000038146973,1.3773707129232633,1.6237499713897705,1.5483756844889887,1.625499963760376,0.08010219536435992
4450,2016-09-28,1.6694999933242798,1.6707500219345093,1.6482499837875366,1.6660000085830688,319788000.0,0.003606878351126497,6.499960263848049,0.0571426347114256,64.12006415512764,58.2256672538762,-0.06721423351287004,-0.10326494749690784,-0.17437518834853272,-0.38961953203297206,19.78059772618944,0.022500038146972656,0.016327939711564987,0.09413750767707829,-0.0072096581186680275,0.1954846734728246,0.04346392477920524,0.14481109057495134,-0.14422665772208587,98.48481345548073,31.430596309533755,0.05067358289787312,9,-0.057624995708465576,-0.11762499809265137,-0.18143752217292786,-0.3186250329017639,0.02950000762939453,2,0.08056305914387396,-1.0557805708380195,1.66349995136261,2.292300920661703,1.6085000038146973,1.3773707129232633,1.6237499713897705,0.08056305914387396
4451,2016-09-29,1.684999942779541,1.690250039100647,1.6512500047683716,1.6667499542236328,336684000.0,0.00928418659313568,1.7130287676117657,5.214305177111717,82.40132385148237,61.487214517955685,-0.07180599842987023,-0.11260633334622172,-0.18316755811360785,-0.3964107154320464,19.737586478100283,0.03900003433227539,0.031109252209036597,0.10206245779991141,-0.008351801768953226,0.21247671736877605,0.04685532801547909,0.15726958758434373,-0.1422694048174693,94.8528466477646,19.968409682065356,0.05520712978443227,9,-0.05562490224838257,-0.12337493896484375,-0.1941249668598175,-0.33412498235702515,0.004250049591064675,3,0.0486647002675098,6.499960263848049,1.6694999933242798,-1.0557805708380195,1.66349995136261,2.292300920661703,1.6085000038146973,0.0486647002675098
4452,2016-09-30,1.7130000591278076,1.7297500371932983,1.6842499971389768,1.694249987602234,429932000.0,0.01661728029621079,-1.34838598531342,1.0274018237399611,82.24068366977066,64.40663303901778,-0.08665816038208596,-0.13706023406996048,-0.20319048795172856,-0.41572227418920926,19.190442074171607,0.04550004005432151,0.04470410911413203,0.1233500719070435,-0.0013865356080873248,0.24808667942217433,0.06098176814947798,0.18571837566460903,-0.1496167910063353,88.16255935190583,10.686587407601877,0.06236830375756545,9,-0.06387501955032349,-0.13162505626678467,-0.20893755555152893,-0.36212509870529175,0.06874990463256836,4,0.029772327662553,1.7130287676117657,1.684999942779541,6.499960263848049,1.6694999933242798,-1.0557805708380195,1.66349995136261,0.029772327662553
4453,2016-10-03,1.7112499475479126,1.7377500534057615,1.7082500457763672,1.7130000591278076,242596000.0,-0.0010216646348431002,-6.612988571164823,-0.09333892820131463,88.16723230951985,68.08022653848468,-0.07395110315735676,-0.13033623454481358,-0.19448767849217097,-0.4052454917126953,18.65111424100635,0.02950000762939431,0.05093111414237228,0.11419996023178092,-0.021058614035763368,0.2494585344993252,0.046570673098008886,0.18182924736555295,-0.12124799637494821,80.55038374449245,-1.2155667704684987,0.06762928713377211,10,-0.051499903202056885,-0.12587493658065796,-0.20699995756149292,-0.36037498712539673,0.06775009632110596,0,0.039590999794148374,-1.34838598531342,1.7130000591278076,1.7130287676117657,1.684999942779541,6.499960263848049,1.6694999933242798,0.039590999794148374
4454,2016-10-04,1.7074999809265137,1.7424999475479126,1.69474995136261,1.7137500047683716,281624000.0,-0.0021913611315356185,-2.0078659152433835,3.571214494925414,86.37199078993362,70.88229599396945,-0.0556325398448867,-0.12267670645063489,-0.1844992455170189,-0.3925064675102974,17.94488636136588,0.04774999618530251,0.05818306522693373,0.10397499203681937,-0.039587554995696994,0.24753753906933573,0.03219371852056119,0.17575626555307755,-0.09090337135164583,62.864742621669414,-21.144768470016977,0.07178127351625814,10,-0.04212498664855957,-0.1197500228881836,-0.2043749988079071,-0.3566250205039978,0.041499972343444824,1,0.010981008336761189,-6.612988571164823,1.7112499475479126,-1.34838598531342,1.7130000591278076,1.7130287676117657,1.684999942779541,0.010981008336761189
4455,2016-10-05,1.7057499885559082,1.7395000457763672,1.7005000114440918,1.7220000028610232,305440000.0,-0.0010248857336184747,-1.9158938479021368,2.599992370634608,82.06016755521713,73.70930113794721,-0.045454972687479556,-0.1149264822324072,-0.177168150973106,-0.3838458923658201,17.751125542499448,0.03900003433227539,0.06328465644510839,0.09467499852180472,-0.0538825364218507,0.24323253346546014,0.02039623104997701,0.16895376599363243,-0.06397271138643146,59.72604708279988,-21.49724768193275,0.07427876747182771,10,-0.0403749942779541,-0.11800003051757812,-0.19175001978874207,-0.35487502813339233,-0.011500000953674094,2,0.007767840195325171,-2.0078659152433835,1.7074999809265137,-6.612988571164823,1.7112499475479126,-1.34838598531342,1.7130000591278076,0.007767840195325171
4456,2016-10-06,1.683500051498413,1.6957499980926514,1.6564999818801882,1.6852500438690186,360212000.0,-0.013044078679040116,2.45056591909451,0.10769174338847375,73.98721690341614,75.38452854662322,-0.015771000864954754,-0.08793063680945123,-0.14902119605130126,-0.35522760273450027,17.483047125606905,0.04925000667571999,0.07005958531855727,0.06655005812644954,-0.08378478973489889,0.21688490598779797,-0.008617365804224786,0.14171748205712387,0.05899989604949951,31.39544232208682,-46.33094651937627,0.07516742393067422,10,-0.018125057220458984,-0.09575009346008301,-0.1650000512599945,-0.3326250910758972,0.5157499313354492,3,0.009206978901762142,-1.9158938479021368,1.7057499885559082,-2.0078659152433835,1.7074999809265137,-6.612988571164823,1.7112499475479126,0.009206978901762142
4457,2016-10-07,1.6712499856948853,1.6992499828338623,1.6664999723434448,1.69474995136261,286260000.0,-0.007276546141251727,1.0153834867769505,13.42861035422356,67.58848122137798,76.84043703604475,0.004386842929083201,-0.06455795473322112,-0.13099158992422555,-0.33665169240666026,18.92365388783592,0.03275001049041748,0.07063067739222473,0.045137494802474976,-0.0940284879184552,0.18430347752340515,-0.02444549655799011,0.11472048616294006,0.06952996253967281,17.151174073355115,-58.72516192900921,0.06958299136046503,10,0.0007500052452087402,-0.08350002765655518,-0.15274998545646667,-0.3203750252723694,0.4197500944137573,4,0.010770385537646643,2.45056591909451,1.683500051498413,-1.9158938479021368,1.7057499885559082,-2.0078659152433835,1.7074999809265137,0.010770385537646643
4458,2016-10-10,1.6775000095367432,1.6890000104904177,1.6617499589920044,1.6799999475479126,287876000.0,0.0037397300794945743,1.6585333232538442,0.10638049631718748,73.01951144737275,77.77296354480201,0.010006010742426907,-0.06145589914843308,-0.13201175826477485,-0.33690641914113817,19.446531074141355,0.027250051498413308,0.07398829412435193,0.04345001578330998,-0.08781744472648212,0.17471747629310208,-0.022183714471585958,0.10908374603820592,0.06159433937072745,24.418646558176736,-50.98314699889727,0.065633730254896,10,0.017874956130981445,-0.08975005149841309,-0.15862500667572021,-0.3266250491142273,0.47725009918212846,0,0.0621460230288895,1.0153834867769505,1.6712499856948853,2.45056591909451,1.683500051498413,-1.9158938479021368,1.7057499885559082,0.0621460230288895
4459,2016-10-11,1.653249979019165,1.6744999885559082,1.6404999494552612,1.6720000505447388,388540000.0,-0.014456053877624164,1.8631675107539565,7.500214582041868,58.0278000154324,77.09604530705809,0.036486080739935645,-0.026224679356583902,-0.10240762921289281,-0.30681708298989396,20.081757673250014,0.037000060081481934,0.07646331138391682,0.011374986171722501,-0.10300267317036171,0.12575264551380672,-0.045813843499319606,0.06856381584276461,0.08419248254776002,12.878805211006258,-57.94719483194189,0.057188829671042066,10,0.038249969482421875,-0.06550002098083496,-0.1343749761581421,-0.30237501859664917,0.6375000476837158,1,0.07606234171825488,1.6585333232538442,1.6775000095367432,1.0153834867769505,1.6712499856948853,2.45056591909451,1.683500051498413,0.07606234171825488
4460,2016-10-12,1.6607500314712524,1.6694999933242798,1.6327500343322754,1.6464999914169312,419920000.0,0.004536550761994773,1.3149606890492531,-0.7599992370634573,58.75777229004228,74.46898402245364,0.03085952845708384,-0.023032748719876484,-0.10379993968901058,-0.30868629525927727,20.67090464667244,0.036749958992004395,0.08266583357748347,0.011337536573410079,-0.08487456971128293,0.10754964285810309,-0.03676851656893643,0.059443589715756584,0.07281472961120605,42.10529146245711,-25.530536439537308,0.048106053142346485,10,0.026874959468841553,-0.07300007343292236,-0.14112502336502075,-0.3098750710487366,0.6490000486373901,2,0.05313859408482191,1.8631675107539565,1.653249979019165,1.6585333232538442,1.6775000095367432,1.0153834867769505,1.6712499856948853,0.05313859408482191
4461,2016-10-13,1.6337499618530271,1.6449999809265137,1.5924999713897705,1.6412500143051147,390116000.0,-0.01625775649951733,6.0000079472935495,-0.5263179909317695,52.20750075525436,71.13196369861849,0.05568069033591305,0.009702210801421307,-0.07100083398229118,-0.2761831665327843,21.321710276328382,0.06825006008148193,0.07955942811333916,-0.018987530469894542,-0.10753509014351947,0.06956002920373039,-0.06326131030670701,0.025286249366917923,0.09376591562442038,38.64167310638695,-26.07249981046464,0.04427377983681244,10,0.03374999761581443,-0.046000003814697044,-0.11412495374679543,-0.28287500143051125,0.7002501487731936,3,0.03703138617404278,1.3149606890492531,1.6607500314712524,1.8631675107539565,1.653249979019165,1.6585333232538442,1.6775000095367432,0.03703138617404278
4462,2016-10-14,1.649749994277954,1.6649999618530271,1.6399999856948853,1.653749942779541,330636000.0,0.009793440121510066,-1.1276606537751166,0.5333227370261306,59.07589200939613,67.89959255416031,0.03326307640435622,-0.00010073398370957776,-0.08173453166861377,-0.2869144427409891,21.707320511876603,0.03125,0.07662162139397788,-0.006924998760223344,-0.08674190769490964,0.07289191017446295,-0.04683345322756649,0.0329834557071198,0.06696461071247928,59.32642455043279,-5.8266986790304856,0.03990845446734317,10,0.01774996519088745,-0.06200003623962402,-0.12662500143051147,-0.29887503385543823,0.6747500896453857,4,0.3330807640320119,6.0000079472935495,1.6337499618530271,1.3149606890492531,1.6607500314712524,1.8631675107539565,1.653249979019165,0.3330807640320119
4463,2016-10-17,1.6402499675750732,1.6649999618530271,1.6380000114440918,1.649500012397766,195328000.0,-0.005758464455724255,-2.927277771516228,2.312540978720812,43.60387057081929,63.14757919648094,0.03535005557332349,0.013933463190199946,-0.06775175152389412,-0.2720715702933034,21.162783582689528,0.026999950408935325,0.06620384229714338,-0.018850022554397494,-0.09311544680751238,0.05541540169871739,-0.05598273468095494,0.01828268957215995,0.06652746672730703,58.23169047459825,-2.7695595258716352,0.03713271212655745,10,0.025750041007995605,-0.052500009536743164,-0.1263124644756317,-0.28062498569488525,0.7009999752044678,0,0.27480574390740764,-1.1276606537751166,1.649749994277954,6.0000079472935495,1.6337499618530271,1.3149606890492531,1.6607500314712524,0.27480574390740764
4464,2016-10-18,1.665249943733215,1.6747499704360962,1.65625,1.662999987602234,269372000.0,0.015241564793384343,-1.3492128368150167,-0.24323732199235423,48.941458988513126,59.46772268906938,0.004164602638434767,-0.004359249075291505,-0.08832125880337727,-0.29172069066088757,20.967398583002456,0.03450000286102295,0.05382221084054617,0.0017499566078182927,-0.061743317111227825,0.06524323032686441,-0.029996680251704877,0.03349659346734146,0.03238529353615638,88.44981542488483,30.860249070609058,0.031746636859523086,10,-0.019374966621398704,-0.05012494325637795,-0.15574997663497903,-0.29612493515014626,0.6840001344680788,1,0.2939499663865943,-2.927277771516228,1.6402499675750732,-1.1276606537751166,1.649749994277954,6.0000079472935495,1.6337499618530271,0.2939499663865943
4465,2016-10-19,1.6617499589920044,1.6694999933242798,1.6454999446868896,1.6540000438690186,199060000.0,-0.0021017774264950884,1.0645217525059605,3.4444738794115097,43.841076500312944,56.11815153316903,0.0008569319034323897,0.0024356476569056262,-0.0804610197693707,-0.28293567448503243,20.413002260511746,0.024000048637390137,0.03943085697257742,-0.003762525320053056,-0.06412492586710594,0.05659987522699983,-0.0339437255935795,0.026418674953473387,0.02747445700699891,84.19451477832868,30.0247677269611,0.03018120027352646,10,-0.01587498188018799,-0.046624958515167236,-0.1522499918937683,-0.29262495040893555,0.69225013256073,2,0.37851667412853107,-1.3492128368150167,1.665249943733215,-2.927277771516228,1.6402499675750732,-1.1276606537751166,1.649749994277954,0.37851667412853107
4466,2016-10-20,1.6932499408721924,1.6987500190734863,1.6575000286102295,1.6812499761581419,312084000.0,0.018955909527625492,2.5869368038602873,1.548399501622831,44.86343500885466,53.59314639844422,-0.03253610391061912,-0.025010744925493045,-0.10683855470587345,-0.30924112505530577,19.862623758449843,0.041249990463256836,0.026341562877486346,0.024349957704544067,-0.03413270526790391,0.08283262067699204,-0.004891373781679809,0.05359128919076794,-0.10074996948242188,90.9463744682187,39.37966214526236,0.029241331486223956,10,-0.047624945640563965,-0.06749999523162842,-0.1837499737739563,-0.32412493228912354,0.6595001220703125,3,0.36409281604279364,1.0645217525059605,1.6617499589920044,-1.3492128368150167,1.665249943733215,-2.927277771516228,1.6402499675750732,0.36409281604279364
4467,2016-10-21,1.6885000467300415,1.691499948501587,1.6725000143051147,1.6872500181198118,279508000.0,-0.002805193744583434,4.241482504604051,0.1041693571620324,44.17416214658497,50.38810758724558,-0.028029571086910288,-0.0159805470443537,-0.09787487186009525,-0.29930751138573974,19.282502118240703,0.020749926567077637,0.016245202684871618,0.016362559795379594,-0.038662916007697,0.07138803559845619,-0.011150178106158704,0.04387529769691789,-0.09387507438659659,83.12761966060187,33.77194974704645,0.02751273790153825,10,-0.042875051498413086,-0.040750086307525635,-0.1791875660419464,-0.31937503814697266,0.6427499055862427,4,0.38229200238771566,2.5869368038602873,1.6932499408721924,1.0645217525059605,1.6617499589920044,-1.3492128368150167,1.665249943733215,0.38229200238771566
4468,2016-10-24,1.7677500247955322,1.7697499990463257,1.6997499465942385,1.7000000476837158,339836000.0,0.04693513525153081,-1.0512781996911988,54.19874117870485,61.12650668188318,50.732408327962325,-0.10407598945221586,-0.08715676597071376,-0.17459515766133116,-0.3729920379695506,19.9589807147454,0.08124995231628418,0.01097508505686462,0.0876500368118287,0.025739976632534134,0.14956009699112327,0.05669500672218142,0.11860506690147599,-0.17104255151748649,98.39036348023814,48.64733875139754,0.03095503008964725,10,-0.08662503957748413,-0.09862500429153442,-0.2590625584125519,-0.3892500400543213,0.5372500419616695,0,0.31494840974034455,4.241482504604051,1.6885000467300415,2.5869368038602873,1.6932499408721924,1.0645217525059605,1.6617499589920044,0.31494840974034455
4469,2016-10-25,1.7967499494552612,1.807500004768372,1.7562500238418581,1.7647500038146973,397460000.0,0.01640499179915622,-1.0918399867653386,0.4723240804605791,65.26845093917325,51.455817066754655,-0.12357502872912507,-0.11137219849013769,-0.20062789440423034,-0.39593791664134237,19.958402647883844,0.051249980926513894,0.009428747008490834,0.10998746156692496,0.02965926888206294,0.19031565425178698,0.06982336522449395,0.15015155790935597,-0.1931207751464843,93.36416584802268,43.02981761012257,0.040164096342431066,10,-0.09674996137618996,-0.10874992609024026,-0.2644999623298645,-0.3841249346733093,0.3942500352859497,1,0.30304717330831776,-1.0512781996911988,1.7677500247955322,4.241482504604051,1.6885000467300415,2.5869368038602873,1.6932499408721924,0.30304717330831776
4470,2016-10-26,1.8040000200271609,1.8237500190734863,1.7799999713897705,1.781749963760376,333792000.0,0.004035102699792903,-2.3980565444638366,0.6953154394918765,71.28973869586775,53.576065726822804,-0.12110349472799964,-0.11386724876152976,-0.20445909635048154,-0.39693451888912445,19.95685886655639,0.04375004768371582,0.006503317951327858,0.11051253080368073,0.015154953974092722,0.20587010763326874,0.06283374238888673,0.15819131921847474,-0.18813859589080817,88.120300644053,33.928371054485886,0.04767878841479405,10,-0.0731250047683718,-0.10124999284744285,-0.27175003290176414,-0.37300002574920677,0.40725004673004084,2,0.30224503997839425,-1.0918399867653386,1.7967499494552612,-1.0512781996911988,1.7677500247955322,4.241482504604051,1.6885000467300415,0.30224503997839425
4471,2016-10-27,1.7669999599456787,1.8212499618530276,1.7597500085830688,1.8177499771118164,388664000.0,-0.02051001090394944,1.1298690039261579,-2.280893879890894,65.55644862962623,54.296127573515044,-0.07064304767066965,-0.07421395844847778,-0.16323099358011528,-0.35386858296651735,19.453359851210617,0.06149995326995872,0.009078465185724083,0.0694124698638916,-0.03130904845127369,0.1701339881790569,0.019051710706309066,0.11977322902147414,-0.13450744821435534,62.479300933103296,3.453171430753379,0.05036075915758261,10,-0.03612494468688965,-0.060999929904937744,-0.23474997282028198,-0.3072499632835388,0.5299999713897705,3,0.33220155343133184,-2.3980565444638366,1.8040000200271609,-1.0918399867653386,1.7967499494552612,-1.0512781996911988,1.7677500247955322,0.33220155343133184
4472,2016-10-28,1.7640000581741333,1.8025000095367432,1.7607500553131104,1.7755000591278076,290856000.0,-0.0016977373172309962,-3.638882082188152,0.22660092736574572,64.2036212221517,56.584988756996424,-0.055576970587864816,-0.07082878961204919,-0.15671638793742337,-0.3446987913919637,18.355020109965825,0.04174995422363281,0.011287483807401744,0.06386256814003,-0.04099919260541762,0.16872432888547761,0.011431687767306187,0.1162934485127538,-0.1162069458554369,51.8145758266774,-11.110430963210547,0.052430880372723775,10,-0.029375076293945312,-0.058000028133392334,-0.22950005531311035,-0.2980000376701355,0.5707498788833618,4,0.3337584950976533,1.1298690039261579,1.7669999599456787,-2.3980565444638366,1.8040000200271609,-1.0918399867653386,1.7967499494552612,0.3337584950976533
4473,2016-10-31,1.7790000438690186,1.7907500267028809,1.7687499523162842,1.7697499990463257,252388000.0,0.00850339297063929,-2.911076261218781,-0.8043516570089874,71.29552766221346,59.068774165185346,-0.05456338828259932,-0.08484279704417941,-0.16808385306102092,-0.3538580391637609,17.090210115238474,0.02674996852874756,0.01813606064493878,0.07547504901885982,-0.03511881111747406,0.1860689091551937,0.02017811895069288,0.13077197908702676,-0.11713037900993895,33.703735754488676,-34.08317163821731,0.055296930068166904,10,-0.044375061988830566,-0.07300001382827759,-0.23081251978874207,-0.31300002336502075,0.5977499485015865,0,0.3104271471777018,-3.638882082188152,1.7640000581741333,1.1298690039261579,1.7669999599456787,-2.3980565444638366,1.8040000200271609,0.3104271471777018
4474,2016-11-01,1.7262500524520874,1.7952500581741333,1.7072499990463257,1.7855000495910645,473224000.0,-0.029651484045053245,1.2349217306006786,-6.405374057606805,59.61821504593321,60.821789559143156,0.008660138777908166,-0.03227060417476313,-0.11244895254823972,-0.2950437211163588,15.601044574418216,0.08800005912780762,0.02133721429657598,0.021787554025650024,-0.0892651205258097,0.13284022857710975,-0.03373878325007995,0.07731389130138,-0.05142995925585536,16.309055913751838,-52.46571191128835,0.05552633727572988,11,0.014374971389770508,-0.018125057220458984,-0.1780625283718109,-0.2602500319480896,0.6107498407363896,1,0.3352642993308048,-2.911076261218781,1.7790000438690186,-3.638882082188152,1.7640000581741333,1.1298690039261579,1.7669999599456787,0.3352642993308048
4475,2016-11-02,1.7189999818801882,1.7630000114440918,1.715999960899353,1.7395000457763672,295848000.0,-0.004199895931415454,-2.5471594564078113,0.3459926563050111,63.289174157125956,62.86909390895107,0.02780962698327394,-0.025272726586127225,-0.10265305876532049,-0.2819454319835444,14.031402677347138,0.04700005054473877,0.029809003024788838,0.013874983787536932,-0.09736795677815424,0.1251179243532281,-0.041746486495308543,0.06949645407038241,-0.032265494613775925,10.30700584857714,-59.706698203237416,0.05562147028284556,11,0.029125034809112327,-0.010874986648559792,-0.15049999952316306,-0.23799997568130515,0.5765000581741331,2,0.2745782477232861,1.2349217306006786,1.7262500524520874,-2.911076261218781,1.7790000438690186,-3.638882082188152,1.7640000581741333,0.2745782477232861
4476,2016-11-03,1.6990000009536743,1.7285000085830688,1.6660000085830688,1.7269999980926514,309664000.0,-0.011634660347487946,3.0322557076220837,1.3658492617769837,57.58276102443324,64.35893822871199,0.05443550486217941,-0.004270963612671874,-0.07950539622338781,-0.25619008642722396,13.385121755915069,0.0625,0.03550220645884572,-0.006899994611740068,-0.11772377699685133,0.10392378777337119,-0.0623118858042957,0.04851189658081556,0.12475001811981201,24.175818417616775,-45.24039452899415,0.05541189119255567,11,0.04587501287460327,0.009124994277954102,-0.117125004529953,-0.20399999618530273,0.5407499074935913,3,0.30150092143378093,-2.5471594564078113,1.7189999818801882,1.2349217306006786,1.7262500524520874,-2.911076261218781,1.7790000438690186,0.30150092143378093
4477,2016-11-04,1.6892499923706057,1.718250036239624,1.6644999980926514,1.6877499818801882,328780000.0,-0.005738674854382508,-1.2395859462117298,-0.053571808703130525,57.53846977730962,63.96026746153715,0.0718599186229052,0.007269409307778085,-0.06632566580062882,-0.24087458466142242,12.651450859965161,0.053750038146972656,0.04306174897770765,-0.017550003528594704,-0.12747770746026243,0.09237770040307303,-0.07251385549442868,0.03741384843723927,0.13134502649307223,18.929241227522507,-49.75773130795419,0.05496385196583391,11,0.05487501621246316,0.018875002861022727,-0.09374997019767783,-0.18362498283386253,0.5899999141693113,4,0.3597750135916584,3.0322557076220837,1.6990000009536743,-2.5471594564078113,1.7189999818801882,1.2349217306006786,1.7262500524520874,0.3597750135916584
4478,2016-11-07,1.781749963760376,1.7929999828338623,1.7374999523162842,1.7387499809265137,487580000.0,0.05475801202163133,-1.4395596334121075,28.666454740522926,64.84077427459216,63.91274783213925,-0.020612995136126244,-0.0811822211769726,-0.1546533197178479,-0.327290522230963,12.310359171153346,0.10374999046325661,0.05101836091230871,0.06973747014999399,-0.044155444716087455,0.18363038501607543,0.012791012716953265,0.1266839275830347,0.03260125427246097,89.67488473401525,22.517522992357144,0.05694645743304072,11,-0.03762495517730713,-0.07362496852874756,-0.16649994254112244,-0.2541249394416809,0.629500150680542,0,0.310369010548492,-1.2395859462117298,1.6892499923706057,3.0322557076220837,1.6990000009536743,-2.5471594564078113,1.7189999818801882,0.310369010548492
4479,2016-11-08,1.7790000438690186,1.7942500114440918,1.7625000476837158,1.78849995136261,429884000.0,-0.0015433814773615495,2.0238020901334575,-0.22092816944360252,64.9649218634699,63.209990406317274,-0.02307194344603869,-0.07223174297091028,-0.1476447730878392,-0.3180794737895045,12.518553314128757,0.03174996376037598,0.06028427085849963,0.06070004701614384,-0.05341782934295214,0.17481792337523983,0.003641108836595741,0.11775898519569195,0.029357125366211045,88.24665433076508,22.28417659398164,0.057058938179548005,11,-0.0361250638961792,-0.07087504863739014,-0.15643751621246338,-0.2473750114440918,0.6887500286102295,1,0.33600333544769523,-1.4395596334121075,1.781749963760376,-1.2395859462117298,1.6892499923706057,3.0322557076220837,1.6990000009536743,0.33600333544769523
4480,2016-11-09,1.7489999532699585,1.7725000381469729,1.718000054359436,1.7307499647140503,456532000.0,-0.016863456919211206,-1.4914386920981029,-1.9210701333901747,57.14286150670215,62.275147392659036,-0.0018931569757343336,-0.03718783910089418,-0.11335671628998867,-0.28206241961525924,12.61896486739033,0.06099998950958252,0.05812097713673969,0.02628746032714835,-0.0852565479538252,0.1378314686081219,-0.029484543813338426,0.08205946446763512,0.05360292911956788,65.1251996008901,2.2270553472437413,0.055772004140486726,11,-0.01549994945526123,-0.04087495803833008,-0.1224374771118164,-0.2149999737739563,0.7612501382827759,2,0.33619208440754056,2.0238020901334575,1.7790000438690186,-1.4395596334121075,1.781749963760376,-1.2395859462117298,1.6892499923706057,0.33619208440754056
4481,2016-11-10,1.694249987602234,1.7875000238418581,1.6690000295639038,1.78725004196167,869280000.0,-0.031303583265032686,1.5347587446690436,-5.095896585059951,50.65303145013763,60.769526306879705,0.046323381862216406,0.023533613278803545,-0.054632848030804704,-0.22143701229753598,13.227338836355262,0.11849999427795432,0.05010784834440485,-0.03148750662803623,-0.1359284565397212,0.07295344328364872,-0.08370798158387882,0.020732968327806356,0.10282877941541724,22.928698611384355,-35.86516169769809,0.05222047495584253,11,0.035625040531158225,0.01387500762939431,-0.06768751144409202,-0.13850003480911277,0.8465000391006468,3,0.3548768226954504,-1.4914386920981029,1.7489999532699585,2.0238020901334575,1.7790000438690186,-1.4395596334121075,1.781749963760376,0.3548768226954504
4482,2016-11-11,2.1992499828338623,2.219249963760376,1.9624999761581419,1.9877500534057615,2175344000.0,0.29806699066076026,1.0417502870030078,-2.2741914602616786,74.91339430719164,61.17151148965506,-0.43632817559413684,-0.4618687007310607,-0.5511676311472207,-0.7175493990039454,15.065623522891286,0.5249999761581419,0.051909597122103746,0.44603748917579655,0.2142685266603428,0.6778064516912503,0.3301530079180697,0.5619219704335234,-0.5347499847412109,96.36529153688686,40.8211816352998,0.11588448125772687,11,-0.25737500190734863,-0.29337501525878906,-0.5726875066757202,-0.6357499957084656,0.43000006675720215,4,0.018415335195872906,1.5347587446690436,1.694249987602234,-1.4914386920981029,1.7489999532699585,2.0238020901334575,1.7790000438690186,0.018415335195872906
4483,2016-11-14,2.0910000801086426,2.204750061035156,2.0905001163482666,2.2022500038146973,1348796000.0,-0.049221281605164924,-1.0356364563199514,-0.5260045429181762,65.56467374107604,61.8322291224487,-0.3119742590305026,-0.33530979206805656,-0.43503616530764,-0.6014540917953008,17.04974210629501,0.1142499446868892,0.056281589753242045,0.31525008082389827,0.04522622807842058,0.585273933569376,0.18023815445115954,0.450262007196637,-0.42200005054473877,76.6924308970584,24.861067000839,0.13501192637273882,11,-0.1491250991821289,-0.18512511253356934,-0.46112510561943054,-0.5275000929832458,0.5547499656677242,0,0.09002860794796974,1.0417502870030078,2.1992499828338623,1.5347587446690436,1.694249987602234,-1.4914386920981029,1.7489999532699585,0.09002860794796974
4484,2016-11-15,2.1547501087188716,2.1862499713897705,2.0982499122619633,2.107249975204468,626092000.0,0.030487817392583105,-1.6870140648204999,-0.4269677850738,67.50686963327564,62.300861953132,-0.3448098831465627,-0.3799896697904859,-0.4904768586026371,-0.6558066311666821,18.91664139260144,0.09524989128112793,0.06414405718570615,0.3545251011848445,0.0413792683032308,0.6676709340664582,0.19795218474403753,0.5110980176256514,-0.47474508047103847,88.27808037165997,39.34182583031583,0.15657291644080687,11,-0.21287512779235795,-0.24887514114379838,-0.5131876468658443,-0.5912501215934749,0.5230000019073491,1,0.1190393283583826,-1.0356364563199514,2.0910000801086426,1.0417502870030078,2.1992499828338623,1.5347587446690436,1.694249987602234,0.1190393283583826
4485,2016-11-16,2.290750026702881,2.313999891281128,2.158750057220459,2.183500051498413,987984000.0,0.06311632956123603,1.0195139197950605,2.25788786829297,73.7906061649006,64.10173363540615,-0.4371488999090474,-0.4916578871397608,-0.6156662587054114,-0.7813272251374757,21.38088200313864,0.1592497825622563,0.0732710377632031,0.4590750157833099,0.0842223749269495,0.8339276566396703,0.2716486953551298,0.64650133621149,-0.5999600997447969,96.39536906002624,47.14096516820423,0.1874263204281802,11,-0.3015000820159912,-0.33750009536743164,-0.6511250734329224,-0.7272500395774841,0.4537498950958252,2,0.07726728962702523,-1.6870140648204999,2.1547501087188716,-1.0356364563199514,2.0910000801086426,1.0417502870030078,2.1992499828338623,0.07726728962702523
4486,2016-11-17,2.3097500801086426,2.369750022888184,2.266249895095825,2.30774998664856,832988000.0,0.00829424999859496,-1.4352892007954845,0.018648894382208164,74.43474722450752,65.97909779620592,-0.4027574936349534,-0.48707579220454456,-0.6237747997163896,-0.7898945398722605,23.39550227763311,0.10350012779235884,0.0927502581029398,0.44725006222724906,0.022283305168405043,0.8722168192860931,0.23476668369782727,0.6597334407566711,-0.5940317545776368,85.26705073177948,34.8354683948473,0.21248337852942198,11,-0.2903750538825989,-0.3286250829696653,-0.6720626056194305,-0.7447500824928284,0.6232500076293945,3,0.0868059333218687,1.0195139197950605,2.290750026702881,-1.6870140648204999,2.1547501087188716,-1.0356364563199514,2.0910000801086426,0.0868059333218687
4487,2016-11-18,2.3340001106262207,2.35824990272522,2.2950000762939453,2.3097500801086426,576060000.0,0.010498984598557692,-1.3534802434307576,12.124448682801596,74.64476476384915,67.06843007279004,-0.36423490432580263,-0.48537233980943073,-0.6341124147579746,-0.8037642870280695,25.5189951351119,0.06324982643127486,0.11504081216845674,0.43922508955001827,-0.02622033780057409,0.9046705169006106,0.20650237587472198,0.6719478032253146,-0.5790398832537842,87.19787852217131,33.218966452539874,0.23272271367529618,11,-0.314625084400177,-0.330125093460083,-0.7063751518726349,-0.7690001130104065,0.3972499370574951,4,0.08858179360633733,-1.4352892007954845,2.3097500801086426,1.0195139197950605,2.290750026702881,-1.6870140648204999,2.1547501087188716,0.08858179360633733
4488,2016-11-21,2.32450008392334,2.358750104904175,2.309999942779541,2.352250099182129,436436000.0,-0.004070276886290247,1.3926444259820498,-1.1443290860468776,77.62641662533383,68.47526282410824,-0.30133828238592475,-0.4553704570924624,-0.6115148332493576,-0.783977541811897,26.291902119230272,0.04875016212463379,0.14424265379069734,0.401887559890747,-0.09696736391806704,0.900742483699561,0.15246009798633997,0.651315021795154,-0.5326524688199585,83.33336260509277,23.57370155622222,0.24942746190440696,11,-0.30512505769729614,-0.32062506675720215,-0.696875125169754,-0.7575001120567322,0.46124982833862305,0,0.13110344360726423,-1.3534802434307576,2.3340001106262207,-1.4352892007954845,2.3097500801086426,1.0195139197950605,2.290750026702881,0.13110344360726423
4489,2016-11-22,2.341249942779541,2.3434998989105225,2.309499979019165,2.3324999809265137,330368000.0,0.0072057897403601245,4.132112138769928,-0.3153137672692281,78.484783827042,70.84658752636822,-0.25696867814759994,-0.4524326361399489,-0.6139932264500514,-0.7900991358989893,26.557337755681953,0.03399991989135742,0.17859390026362365,0.3914124190807342,-0.1370728054996153,0.919897643661084,0.12716980679055911,0.6556550313709091,-0.5147281832090715,86.49285083130113,19.631846284642677,0.26424261229017487,11,-0.3218749165534973,-0.3336249589920044,-0.7143749594688416,-0.7656249403953552,0.32725000381469727,1,0.13005877648215636,1.3926444259820498,2.32450008392334,-1.3534802434307576,2.3340001106262207,-1.4352892007954845,2.3097500801086426,0.13005877648215636
4490,2016-11-23,2.349250078201294,2.3812499046325684,2.3192501068115234,2.3429999351501465,443236000.0,0.003417036035142429,-1.3069778170091775,0.7143051771117166,80.09720592823079,74.11816246837857,-0.1909495349626842,-0.4400512157235952,-0.6077618394771154,-0.7875920202013669,26.683667998059658,0.06199979782104492,0.20598248209834447,0.37215005159378056,-0.18036685641496852,0.9246669596025299,0.09589159758940591,0.6484085055981552,-0.49013462283176157,72.1740662803595,-0.0827611475721568,0.27625845400437465,11,-0.17737513780593872,-0.33587515354156494,-0.7187500894069672,-0.7615001201629639,0.20099997520446777,2,0.1398318703798631,4.132112138769928,2.341249942779541,1.3926444259820498,2.32450008392334,-1.3534802434307576,2.3340001106262207,0.1398318703798631
4491,2016-11-25,2.3540000915527344,2.377500057220459,2.335249900817871,2.3605000972747803,195564000.0,0.0020219275059372155,1.0864313088321,-1.0399771123402632,80.91142313896573,74.78461011635348,-0.10311597439813536,-0.4201090443382596,-0.5997773334220489,-0.7818202421983993,27.36585852285282,0.04225015640258789,0.2374874703476979,0.3475500583648681,-0.22013018854733524,0.9152303052770712,0.06370993490876664,0.6313901818209695,-0.45311388024215904,68.4059509395784,-10.158728764777507,0.28384012345610155,11,-0.1181250810623169,-0.33462512493133545,-0.7235001027584076,-0.7662501335144043,0.2557499408721924,4,0.16588777190250314,-1.3069778170091775,2.349250078201294,4.132112138769928,2.341249942779541,1.3926444259820498,2.32450008392334,0.16588777190250314
4492,2016-11-28,2.352750062942505,2.368499994277954,2.3399999141693115,2.346750020980835,278736000.0,-0.0005310231782552632,-1.923046827240494,-0.9230825661152477,79.01423363810046,76.2790056604673,-0.0869453689903934,-0.39261961588572225,-0.5856656437712884,-0.7704438536849123,28.084915471290167,0.028500080108642578,0.2795273818888442,0.3168625295162202,-0.2588840320167787,0.892609091049219,0.02898924874972053,0.6047358102827196,-0.4134347561661702,60.2789251049209,-16.183076952105566,0.28787328076649943,11,-0.11300015449523926,-0.329875111579895,-0.7170625925064087,-0.7650001049041748,0.1907498836517334,0,0.2466262923269602,1.0864313088321,2.3540000915527344,-1.3069778170091775,2.349250078201294,4.132112138769928,2.341249942779541,0.2466262923269602
4493,2016-11-29,2.331249952316284,2.361000061035156,2.313250064849853,2.3499999046325684,444568000.0,-0.009138289257691556,1.3435428477817488,-3.1249701978860367,77.53676495938149,77.39343847447907,-0.03104681000742371,-0.3453302571993142,-0.5519574640181757,-0.7396219911274131,28.66687570485246,0.047749996185302734,0.33378320993374766,0.26774992346763593,-0.30909234594103685,0.8445921928763087,-0.02067121123670068,0.5561710581719723,-0.35657987771145083,30.31358306113158,-42.81297457653304,0.28842113470433645,11,-0.06124997138977051,-0.3083750009536743,-0.684562474489212,-0.7434999942779541,0.24625015258789062,1,0.1715818138548375,-1.923046827240494,2.352750062942505,1.0864313088321,2.3540000915527344,-1.3069778170091775,2.349250078201294,0.1715818138548375
4494,2016-11-30,2.3050000667572017,2.3540000915527344,2.302500009536743,2.3399999141693115,440500000.0,-0.01126000475967881,-1.575006556517178,1.866663275816053,77.8278348095676,77.84201943499761,0.02096172257395068,-0.2882789587538128,-0.5130853807933473,-0.7045753986855581,30.78771343099802,0.05150008201599121,0.3264204226115095,0.21256253719329798,-0.3509574920058789,0.7760825663924749,-0.06919747740629045,0.4943225517928864,-0.29780360575014964,3.174680064546622,-68.0325460970467,0.28176001459958844,11,0.018749833106995073,-0.28212511539459184,-0.6298750638961788,-0.7036250829696651,0.37699985504150435,2,0.20856825665133538,1.3435428477817488,2.331249952316284,-1.923046827240494,2.352750062942505,1.0864313088321,2.3540000915527344,0.20856825665133538
4495,2016-12-01,2.190999984741211,2.3042500019073486,2.119250059127808,2.302500009536743,1035524000.0,-0.04945773480014348,2.2173900423970316,3.185728882833747,73.4703503170184,77.73486422305437,0.1333471225925753,-0.1445140596891621,-0.38895407802951354,-0.5826635684708221,32.05822015276695,0.18575000762939364,0.3337681338374958,0.0749624550342558,-0.46159679094772166,0.6115217010162335,-0.19331716795673293,0.34324207802524453,-0.15387924824411758,27.783127257821526,-47.48493310048982,0.26827962299098884,12,0.05924999713897705,-0.16812503337860107,-0.4969999790191648,-0.5707499980926511,0.470750093460083,3,0.21793699916863618,-1.575006556517178,2.3050000667572017,1.3435428477817488,2.331249952316284,-1.923046827240494,2.352750062942505,0.21793699916863618
4496,2016-12-02,2.2112500667572017,2.220000028610229,2.128000020980835,2.15625,478292000.0,0.009242392586498616,1.5379315787916146,-0.49327403162519784,51.046214529269946,75.11280308587891,0.10913182510987429,-0.1311437789529255,-0.3987576977747378,-0.5947958425195417,34.01326642916716,0.09200000762939409,0.33447543938013524,0.06960003376007018,-0.4308272124287651,0.5700272799489055,-0.18061358933434724,0.3198136568544878,-0.14659899680927024,36.91074486096601,-34.21439600705744,0.2502136230944176,12,0.038999915122986284,-0.18837511539459184,-0.49443754553794816,-0.5828750729560848,0.4177498817443852,4,0.15330694241456988,2.2173900423970316,2.190999984741211,-1.575006556517178,2.3050000667572017,1.3435428477817488,2.331249952316284,0.15330694241456988
4497,2016-12-05,2.296999931335449,2.3152499198913574,2.2249999046325684,2.2497498989105225,602284000.0,0.038778908757253205,1.1552239995672882,0.8590904558991257,68.69326742424046,74.1202309524241,0.019647703932301308,-0.17816250512690734,-0.47279287962579586,-0.6720624103732633,36.323660118689695,0.10399985313415572,0.31648795877234837,0.12496240139007586,-0.33169135001600525,0.581616152796157,-0.10336447431296492,0.3532892770931164,-0.2070209546127466,73.52631677569332,2.9771197563570837,0.22832687570304058,12,-0.04674994945526123,-0.27412497997283936,-0.5785624086856842,-0.6686249375343323,0.2890000343322754,0,0.13615590354312657,1.5379315787916146,2.2112500667572017,2.2173900423970316,2.190999984741211,-1.575006556517178,2.3050000667572017,0.13615590354312657
4498,2016-12-06,2.334749937057495,2.343250036239624,2.289249897003174,2.3052499294281006,498796000.0,0.016434482738577394,1.3225763448799197,0.6243383573601909,67.14283768011956,72.86001471387715,-0.01843398973477628,-0.18167341734400644,-0.4976563856238603,-0.7007759908271152,37.961211847333864,0.054000139236450195,0.295965523543384,0.1350624084472658,-0.2878076290183227,0.5579324459128541,-0.07637261028552844,0.34649742718006005,-0.22146928610200334,91.7997223274525,22.522633685402425,0.21143501873279416,12,-0.08449995517730713,-0.31187498569488525,-0.6144374310970306,-0.7063749432563782,0.25100016593933105,1,0.08941000756587769,1.1552239995672882,2.296999931335449,1.5379315787916146,2.2112500667572017,2.2173900423970316,2.190999984741211,0.08941000756587769
4499,2016-12-07,2.376749992370605,2.3824999332427983,2.302500009536743,2.321000099182129,480804000.0,0.01798910223595196,1.3791878496521908,1.8898263989913533,59.976788774529126,70.6244128079103,-0.061316923506251175,-0.1861388735098961,-0.5277892891615732,-0.7335114310811655,39.767258400022186,0.07999992370605513,0.27326200897176545,0.14717496633529636,-0.2328246131637859,0.5271745458343788,-0.04282482341424476,0.3371747560848375,-0.24203180112094724,97.81578589865474,30.64837187062568,0.18999978974954124,12,-0.12587499618530185,-0.3532500267028804,-0.6564374864101405,-0.7483749985694881,0.15100002288818404,2,0.08446412671840964,1.3225763448799197,2.334749937057495,1.1552239995672882,2.296999931335449,1.5379315787916146,2.2112500667572017,0.08446412671840964
4500,2016-12-08,2.336999893188477,2.4154999256134038,2.3262500762939453,2.3797500133514404,381544000.0,-0.016724560559472468,-1.7782160655774344,-0.76681976803859,53.01602615187643,67.52492425378927,-0.026247454437450468,-0.1054870106787762,-0.47658269174667556,-0.6848533550387756,42.661576514579636,0.08924984931945845,0.24666765148834902,0.07802487015724235,-0.2294945728035227,0.3855443131180074,-0.07573485132314017,0.23178459163762488,-0.17750352773950517,72.69563183846913,7.494758998080414,0.15375972148038247,12,-0.0696249008178711,-0.29699993133544966,-0.6126248836517338,-0.7086248993873601,0.23675012588500932,3,0.1476251794515615,1.3791878496521908,2.376749992370605,1.3225763448799197,2.334749937057495,1.1552239995672882,2.296999931335449,0.1476251794515615
4501,2016-12-09,2.2955000400543213,2.356750011444092,2.267750024795532,2.3550000190734863,382312000.0,-0.017757747124898526,1.8253980268013053,1.391808462580951,45.89551574909424,63.84506671056636,0.006796188504666123,-0.017532350493993043,-0.42437205027086344,-0.634875833009775,45.060147876836,0.08899998664856001,0.2150615590135243,0.006462514400482178,-0.14814640955680147,0.16107143835776583,-0.07084194757815965,0.083766976379124,-0.10528324738561778,37.00794102738989,-24.360778702353528,0.07730446197864174,12,-0.028125047683715376,-0.25550007820129395,-0.5673750340938568,-0.6671250462532043,0.3334999084472656,4,0.15955130984807364,-1.7782160655774344,2.336999893188477,1.3791878496521908,2.376749992370605,1.3225763448799197,2.334749937057495,0.15955130984807364
4502,2016-12-12,2.2397499084472656,2.2487499713897705,2.188499927520752,2.2462499141693115,601332000.0,-0.02428670469800398,9.478159013164714,0.10924383216928928,41.77582323207082,59.87162874086517,0.05010014293180909,0.043645217434068684,-0.35924078401072146,-0.5704869714970582,44.19394844034102,0.10700011253356934,0.1780815106946032,-0.051312613487243475,-0.20198064953432748,0.09935542255984053,-0.12664663151078548,0.02402140453629853,0.17575001716613814,22.57708429829836,-34.52558537888347,0.0753340180235421,12,0.027625083923340288,-0.19974994659423828,-0.5132499039173126,-0.6113749146461487,0.3605000972747803,0,0.17379174281300624,1.8253980268013053,2.2955000400543213,-1.7782160655774344,2.336999893188477,1.3791878496521908,2.376749992370605,0.17379174281300624
4503,2016-12-13,2.279249906539917,2.307250022888184,2.251250028610229,2.252249956130981,387796000.0,0.01763589673278987,-2.8620944801617396,-4.1538348677695724,44.237918545098076,56.13941582259078,0.002735945871001899,0.019996785052466493,-0.3886508153878663,-0.6016096560949549,43.44789116581968,0.06750011444091841,0.13885050673012822,-0.021225106716156183,-0.1392542989619443,0.09680408552963193,-0.08023970283905024,0.037789489406737875,0.1317100191116336,39.97796466153481,-12.85321357097888,0.059014596122893975,12,-0.01187491416931108,-0.23699992895126343,-0.5531249046325684,-0.6508749127388,0.348000049591064,1,0.13458377611320316,9.478159013164714,2.2397499084472656,1.8253980268013053,2.2955000400543213,-1.7782160655774344,2.336999893188477,0.13458377611320316
4504,2016-12-14,2.411250114440918,2.4277501106262207,2.289249897003174,2.313499927520752,983980000.0,0.05791388101947437,1.118547207725663,3.620383942920662,54.68277923858086,54.051907924986615,-0.1258412703720988,-0.09676288778567166,-0.5086982782406613,-0.7247830974258327,42.95699225817842,0.1485002040863037,0.10700183892104587,0.09795010089874268,-0.00859120924978507,0.20449141104727042,0.04467944582447858,0.15122075597300677,-0.22275018692016602,93.10345514844224,40.95434342525815,0.05327065507426393,12,-0.13337504863739014,-0.3628750443458557,-0.6851251125335693,-0.782875120639801,0.2719998359680176,2,0.07236909498140909,-2.8620944801617396,2.279249906539917,9.478159013164714,2.2397499084472656,1.8253980268013053,2.2955000400543213,0.07236909498140909
4505,2016-12-15,2.467750072479248,2.498500108718872,2.414999961853028,2.422499895095825,746548000.0,0.02343181144915385,-1.7717870893960461,0.462916530485812,57.96847097524592,54.82104753009505,-0.15528579170739842,-0.1468517077050251,-0.5522861009560396,-0.7724173541648631,41.92879230381059,0.0872499942779541,0.0780893641980569,0.14560005664825448,0.01936105263497856,0.2718390606615304,0.08248055464161652,0.20871955865489245,-0.27446514129638677,90.08063926905521,38.33604912649352,0.06311950200663803,12,-0.12425005435943604,-0.3840000033378601,-0.7422500848770142,-0.8393750786781311,0.22699999809265137,3,0.0243136221324316,1.118547207725663,2.411250114440918,-2.8620944801617396,2.279249906539917,9.478159013164714,2.2397499084472656,0.0243136221324316
4506,2016-12-16,2.5102500915527344,2.5174999237060547,2.4432499408721924,2.4957499504089355,1089528000.0,0.017222173163908838,4.120722824210336,0.3204438519861112,60.430460596058815,53.90295788251932,-0.16864742766334562,-0.18294002778336038,-0.5803966187972449,-0.8054869975419927,40.63955712270245,0.0742499828338623,0.05113480828124484,0.17807507514953613,0.02665010572214843,0.32950004457692383,0.10236259043584228,0.25378755986323,-0.30475655326843265,97.79640357526418,45.18440198155051,0.07571248471369396,12,-0.15725016593933105,-0.4170001149177551,-0.7894375920295715,-0.8818750977516174,0.23099994659423828,4,0.025296255434642312,-1.7717870893960461,2.467750072479248,1.118547207725663,2.411250114440918,-2.8620944801617396,2.279249906539917,0.025296255434642312
4507,2016-12-19,2.540750026702881,2.5612499713897705,2.4749999046325684,2.4925000667572017,744656000.0,0.012150157967440123,-1.0720666023248955,3.3275510539643176,63.71073466920524,53.52161310352883,-0.17984825513909364,-0.2078111865325587,-0.5954610438052175,-0.826331364105338,39.36692748294206,0.08625006675720215,0.03725328425321628,0.1982375144958497,0.02036816324013646,0.37610686575156294,0.10930283886799286,0.28717219012370654,-0.3165361052932738,93.38711339651171,36.38665009164487,0.0889346756278567,12,-0.16587507724761963,-0.27887505292892456,-0.8217500150203705,-0.9123750329017639,0.25349998474121094,0,0.03473380728966391,4.120722824210336,2.5102500915527344,-1.7717870893960461,2.467750072479248,1.118547207725663,2.411250114440918,0.03473380728966391
4508,2016-12-20,2.6292500495910645,2.653249979019165,2.6029999256134038,2.6145000457763667,848056000.0,0.03483224321875911,-1.662237267582901,0.3056998147004388,69.62177666139098,54.593278424291256,-0.2482906725824705,-0.2870254273878259,-0.6673804195469284,-0.9049304143027621,38.188512917320246,0.11249995231628418,0.055585185049595864,0.2715000391006468,0.0526376719932653,0.4903624062080283,0.16206885554695605,0.38093122265433754,-0.3780732441830441,93.40661428009068,28.37490707761816,0.10943118355369084,12,-0.20837509632110596,-0.25737500190734863,-0.705375075340271,-0.8031250834465027,0.12124991416931152,1,-0.011029777815742214,-1.0720666023248955,2.540750026702881,4.120722824210336,2.5102500915527344,-1.7717870893960461,2.467750072479248,-0.011029777815742214
4509,2016-12-21,2.6457500457763667,2.6487500667572017,2.592750072479248,2.6410000324249268,576136000.0,0.006275552295936571,9.418549978931338,0.3220347202016865,81.20068049466731,57.72490668460136,-0.2487823465143646,-0.29465024897841463,-0.6659844095920191,-0.9111852776527896,36.90973187121362,0.05599999427795366,0.057708224361936455,0.27277503013610804,0.019142786129467293,0.5264072741427488,0.14595890813278745,0.39959115213942864,-0.354365923007232,96.85207441661235,25.98884107061353,0.1268161220033205,12,-0.22487509250640825,-0.2700001001358028,-0.7218750715255733,-0.819625079631805,0.08375000953674361,2,-0.006992379977435514,-1.662237267582901,2.6292500495910645,-1.0720666023248955,2.540750026702881,4.120722824210336,2.5102500915527344,-0.006992379977435514
4510,2016-12-22,2.6777501106262207,2.721750020980835,2.663249969482422,2.6705000400543213,718612000.0,0.012094893431425335,-4.379262718274195,1.5263263564725615,81.49898112710625,61.68084728215825,-0.2540834710411741,-0.31703248371655857,-0.6795894339724489,-0.9323746878527512,35.505011870408495,0.07599997520446822,0.06063750090300646,0.2883500933647154,0.0008953392128865367,0.5758048475165443,0.14462271628880075,0.43207747044063005,-0.350179402232083,84.20111393237303,8.669557213702802,0.14372737707591451,12,-0.22262513637542725,-0.2572500705718994,-0.7538751363754272,-0.8516251444816589,0.17100000381469727,3,0.002053903297731141,9.418549978931338,2.6457500457763667,-1.662237267582901,2.6292500495910645,-1.0720666023248955,2.540750026702881,0.002053903297731141
4511,2016-12-23,2.744499921798706,2.746000051498413,2.656749963760376,2.6594998836517334,647692000.0,0.024927572930573128,1.0284042264968842,11.724029070341018,81.01177354634923,66.04039731707807,-0.2798767615882847,-0.37210503692855923,-0.7259188740379372,-0.9878758218532755,34.06348860618274,0.08925008773803711,0.0691662668578803,0.33557491302490217,0.007996268038660048,0.6631535580111443,0.1717855905317811,0.4993642355180232,-0.3696276958941649,99.44644690526694,22.6838193686596,0.16378932249312095,12,-0.24587488174438477,-0.3118748664855957,-0.7732499837875366,-0.8709999918937683,0.1402499675750737,4,-0.01812710972649667,-4.379262718274195,2.6777501106262207,9.418549978931338,2.6457500457763667,-1.662237267582901,2.6292500495910645,-0.01812710972649667
4512,2016-12-27,2.933000087738037,2.9340000152587886,2.7804999351501465,2.8015000820159908,1194272000.0,0.06868288260536404,1.2996290667376353,1.5470581965465837,84.29348995198286,70.4910163622875,-0.4019692476944212,-0.5427315686581959,-0.8919030644396688,-1.1643321387914307,32.80162983143781,0.18950009346008256,0.09095870969743469,0.4950625777244566,0.09391253088391238,0.8962126245650008,0.2944875543041845,0.6956376011447287,-0.5061699662503538,99.70698089716677,23.820063719333902,0.20057502342027222,12,-0.32137513160705566,-0.40637505054473877,-0.9327500760555267,-1.0316250920295713,-0.07350015640258833,1,-0.06537676230993372,1.0284042264968842,2.744499921798706,-4.379262718274195,2.6777501106262207,9.418549978931338,2.6457500457763667,-0.06537676230993372
4513,2016-12-28,2.731250047683716,2.9982500076293945,2.717250108718872,2.990000009536743,2295764000.0,-0.06878623730622291,1.0417797765577983,-1.9676802326530027,67.17538522955755,71.87908369461825,-0.1445626161128879,-0.326202599865109,-0.6692109101887196,-0.9519763486866459,32.047982385406755,0.28099989891052246,0.11797123882464655,0.2733125329017638,-0.14496122946552026,0.6915862952690479,0.06417565171812178,0.48244941408540587,-0.22327274319265555,34.155363095973044,-37.3483972814618,0.20913688118364196,12,-0.024625062942504883,-0.17250001430511475,-0.7196250259876251,-0.82987505197525,0.2014999389648442,2,0.023066347884846516,1.2996290667376353,2.933000087738037,1.0284042264968842,2.744499921798706,-4.379262718274195,2.6777501106262207,0.023066347884846516
4514,2016-12-29,2.785749912261963,2.78725004196167,2.5699999332427983,2.622499942779541,2175368000.0,0.01995418347890432,1.6135315443479405,-0.6309178494687065,71.43539477604254,73.3754085613734,-0.15684728169548734,-0.36136666668655026,-0.7025095336127389,-0.9956614336032568,30.885391673208474,0.21725010871887163,0.15693897247233668,0.3037749052047731,-0.13236644092990923,0.7399162513394555,0.08570423213743172,0.5218455782721145,0.21250009536743164,50.379437605047464,-20.10716295876579,0.21807067306734124,12,-0.06499993801116943,-0.22699987888336182,-0.7741248905658722,-0.8843749165534971,0.1925001144409184,3,-0.012653665839287398,1.0417797765577983,2.731250047683716,1.2996290667376353,2.933000087738037,1.0284042264968842,2.744499921798706,-0.012653665839287398
4515,2016-12-30,2.6684999465942383,2.7980000972747803,2.657500028610229,2.783750057220459,1212932000.0,-0.042089192985927615,-1.0473606314750796,-0.7059732445379133,66.61469248681051,74.0625454381236,-0.009081269087949817,-0.21766942786647991,-0.5648708257389541,-0.8682285735999489,32.441015132728076,0.14050006866455123,0.1926931188468881,0.16264994144439715,-0.2584429547618172,0.5837428376506115,-0.047896506658709814,0.3731963895475041,0.32975006103515625,23.000582893657736,-49.584308273270324,0.21054644810310716,12,0.06812500953674316,-0.10974991321563721,-0.6549999415874481,-0.7671249508857725,0.29675006866455034,4,0.022859325441143552,1.6135315443479405,2.785749912261963,1.0417797765577983,2.731250047683716,1.2996290667376353,2.933000087738037,0.022859325441143552
4516,2017-01-03,2.5502500534057617,2.659250020980835,2.484499931335449,2.609999895095825,1501996000.0,-0.04431324547688187,1.2085306343211064,0.5184363066153076,63.10127257180222,73.99482742730105,0.12900563561042633,-0.07665021756491175,-0.4282013866683676,-0.7402283363423461,33.52236648613462,0.18400001525878906,0.21092297058740073,0.027450048923492343,-0.370360411208531,0.4252605090555157,-0.17145518114251956,0.22635527898950425,0.4394349527359007,12.798075388059535,-63.38142920885735,0.1989052300660117,1,0.19112491607666016,0.008499979972839355,-0.4576251208782196,-0.6157500743865967,0.3592498302459717,1,0.11704736978106167,-1.0473606314750796,2.6684999465942383,1.6135315443479405,2.785749912261963,1.0417797765577983,2.731250047683716,0.11704736978106167
4517,2017-01-04,2.6097500324249268,2.637500047683716,2.538249969482422,2.5850000381469727,1199220000.0,0.02333103726032859,1.4735214338979123,-0.41422694316644654,63.71369903777816,73.33837435801074,0.08976204756712658,-0.11754498343410447,-0.46805752700379655,-0.7900080169052868,33.86154208933749,0.09925007820129395,0.2250175196914319,0.07131252288818368,-0.313500903796323,0.45612594957269037,-0.12109419045406966,0.263719236230437,0.35972757072448713,24.379578100113978,-54.05021214901316,0.19240671334225337,1,0.13162493705749512,-0.050999999046325684,-0.48212504386901855,-0.6752500534057617,0.23075008392333984,2,0.10537402185347555,1.2085306343211064,2.5502500534057617,-1.0473606314750796,2.6684999465942383,1.6135315443479405,2.785749912261963,0.10537402185347555
4518,2017-01-05,2.5434999465942383,2.6454999446868896,2.526249885559082,2.6132500171661377,984296000.0,-0.025385605903845976,-1.2877666909849357,-2.8181853211185928,55.80425083082899,70.51654883980648,0.15932392384934335,-0.03673756270167239,-0.38508327541511544,-0.7156574486056926,33.9704357950325,0.11925005912780762,0.2330346582978864,-0.00537506341934213,-0.3780594074076804,0.36730928056899614,-0.1917172354135115,0.18096710857482723,0.40657854968261686,18.8197716202188,-55.368144724274416,0.18634217199416916,1,0.1978750228881836,0.015250086784362793,-0.41218751668930054,-0.5983750224113464,0.1660001277923584,3,0.12423825098338859,1.4735214338979123,2.6097500324249268,1.2085306343211064,2.5502500534057617,-1.0473606314750796,2.6684999465942383,0.12423825098338859
4519,2017-01-06,2.577500104904175,2.606250047683716,2.5299999713897705,2.571249961853028,822856000.0,0.013367469637836304,1.3921581827089575,-0.08960769501593946,54.913813845421075,67.56264136406368,0.12809495111105118,-0.05789521162262856,-0.4025542643711226,-0.7412532265963114,33.7975979880009,0.07625007629394531,0.23736958763197835,0.018587589263916016,-0.34528689464253226,0.3824620731703643,-0.16334965268930812,0.20052483121714015,0.35395524877502416,29.66511143305841,-40.756335553203456,0.18193724195322417,1,0.16387486457824707,-0.01875007152557373,-0.43106263875961304,-0.610375165939331,0.14199995994567827,4,0.13782730059581993,-1.2877666909849357,2.5434999465942383,1.4735214338979123,2.6097500324249268,1.2085306343211064,2.5502500534057617,0.13782730059581993
4520,2017-01-09,2.681999921798706,2.700000047683716,2.587500095367432,2.587500095367432,916248000.0,0.040543089288609835,-1.3809557448891419,15.119626168225302,57.28525384630165,64.92636139739173,0.027112539295664373,-0.14253089206559544,-0.4892035464469777,-0.8365039924694955,33.57476072047917,0.12249994277954102,0.2310125761523394,0.10583740472793579,-0.24626188950466643,0.457936698960538,-0.0702122423883651,0.2818870518442367,0.23157721498674277,91.64727788085273,23.668719072318794,0.17604964711630108,1,0.05937504768371582,-0.12324988842010498,-0.5086874961853027,-0.7071249485015869,0.042999982833862305,0,0.11045865531028531,1.3921581827089575,2.577500104904175,-1.2877666909849357,2.5434999465942383,1.4735214338979123,2.6097500324249268,0.11045865531028531
4521,2017-01-10,2.661750078201294,2.7297499179840092,2.640749931335449,2.6952500343322754,880920000.0,-0.007550277474964062,-1.3576077379993865,-0.35449754138273104,55.1775815882456,61.69126046808759,0.03843137302704358,-0.09848503387407748,-0.44977762860625425,-0.8064501405421851,34.18214355397336,0.08899998664856001,0.2147419825500263,0.06727505922317523,-0.260628308069478,0.39517842651582846,-0.09667662442315139,0.23122674286950184,0.23466397036615483,66.58485063986367,1.745108260469891,0.1639516836463266,1,0.07962489128112793,-0.0986250638961792,-0.525187611579895,-0.6868751049041748,0.01950001716613814,1,0.11402270241035861,-1.3809557448891419,2.681999921798706,1.3921581827089575,2.577500104904175,-1.2877666909849357,2.5434999465942383,0.11402270241035861
4522,2017-01-11,2.628999948501587,2.6549999713897705,2.603749990463257,2.650000095367432,525664000.0,-0.012303983746602687,2.3064611645631925,0.6268708765986652,49.98876202511521,59.781635667593996,0.02628872628491452,-0.036973721306627905,-0.3977399043247405,-0.7643661315382551,35.640879426704366,0.05800008773803711,0.19394245083060913,0.015062427520752042,-0.267224930315455,0.2973497853569591,-0.1260812513973515,0.15620610643885557,0.2509375353765817,50.49142337626418,-10.291358240858294,0.14114367891810353,1,0.012250065803527832,-0.03562498092651367,-0.492437481880188,-0.6474999785423279,0.05174994468689009,2,0.10669453809233387,-1.3576077379993865,2.661750078201294,-1.3809557448891419,2.681999921798706,1.3921581827089575,2.577500104904175,0.10669453809233387
4523,2017-01-12,2.5859999656677246,2.6175000667572017,2.5404999256134038,2.60575008392334,625616000.0,-0.016356022699190342,2.5606932592445912,0.9404752443773146,47.377656769268135,57.10855366684128,0.05198500774683401,0.03181677386247017,-0.33603789040365317,-0.7122514205890398,36.49237701243301,0.08850002288818315,0.16701140691183092,-0.04327505826950073,-0.27838719351795804,0.19183707697895658,-0.16083112589372917,0.0742810093547277,0.27812001610873516,28.03504843568718,-27.02090826207013,0.11755606762422863,1,0.05525004863739014,0.007375001907348633,-0.4494374990463257,-0.6012499928474426,0.1907501220703125,3,0.09841459940423003,2.3064611645631925,2.628999948501587,-1.3576077379993865,2.661750078201294,-1.3809557448891419,2.681999921798706,0.09841459940423003
4524,2017-01-13,2.585750102996826,2.625,2.576499938964844,2.5899999141693115,457820000.0,-9.662129706711209e-05,-3.2637155343164728,0.21517902411936551,45.84649928205305,54.80097664409045,0.023335381396201615,0.04828566800312606,-0.31500275464295413,-0.7028995347800455,36.560477585791,0.048500061035155806,0.1136908350273571,-0.05224992036819476,-0.26520219915970733,0.16070235842331781,-0.15872605976395127,0.05422621902756175,0.2631850767619932,23.910266424111477,-26.32471994372314,0.10647613939575638,1,0.021374821662902832,0.00762486457824707,-0.44918763637542725,-0.6010001301765442,0.18324995040893555,4,0.047858442022818526,2.5606932592445912,2.5859999656677246,2.3064611645631925,2.628999948501587,-1.3576077379993865,2.661750078201294,0.047858442022818526
4525,2017-01-17,2.527750015258789,2.5799999237060547,2.5142500400543213,2.575000047683716,580612000.0,-0.022430662449096084,1.2969478142451993,11.118148667601684,40.13652191140224,52.24933768182379,0.0662358757831667,0.11701046325033726,-0.23622908539439447,-0.6361979658851082,36.007343982303766,0.07150006294250488,0.08607527027497142,-0.11325000524520856,-0.31762129574417175,0.09112128525375462,-0.21543565049468993,-0.011064359995727191,0.30660775456309564,6.264493202577342,-36.18634363200759,0.10218564524948157,1,0.09424996376037598,0.06562495231628418,-0.3905625343322754,-0.5423750281333921,-0.015500068664550781,1,0.07585799562202067,-3.2637155343164728,2.585750102996826,2.5606932592445912,2.5859999656677246,2.3064611645631925,2.628999948501587,0.07585799562202067
4526,2017-01-18,2.5737500190734863,2.580749988555908,2.477750062942505,2.50600004196167,654424000.0,0.018198003575123245,1.5198784428553096,-1.4338609654810501,31.215677064088425,48.63844635141381,0.026730945384942473,0.08011939721333539,-0.2598479195786121,-0.6727534577656922,35.20283372061844,0.10299992561340332,0.04722897498343137,-0.07042499780654898,-0.2681071576585867,0.12725716204548876,-0.16926607773256785,0.028416082119469888,0.24661343720894102,54.160793070052726,18.169566263097686,0.09884107992601883,1,0.029999971389770508,0.019624948501586914,-0.4200625419616699,-0.5697500705718994,-0.03725004196166992,2,0.058766346551997195,1.2969478142451993,2.527750015258789,-3.2637155343164728,2.585750102996826,2.5606932592445912,2.5859999656677246,0.058766346551997195
4527,2017-01-19,2.628999948501587,2.6614999771118164,2.57450008392334,2.5767500400543213,644872000.0,0.02146670384406235,-2.0660852175812727,0.7712166213876493,43.68631372161059,47.292008894834005,-0.028498104549684378,0.03353950896878155,-0.2912988991276011,-0.7179780542320593,34.31111166166696,0.08774995803833008,0.021038512306782664,-0.01958756446838361,-0.21140204403278107,0.17222691509601384,-0.11549480425058256,0.07631967531381534,0.1708067041804453,82.31290133812895,44.18554247650604,0.09590723978219878,1,-0.025249958038330078,-0.03562498092651367,-0.4753124713897705,-0.625,-0.01874995231628418,3,0.019874533240529457,1.5198784428553096,2.5737500190734863,1.2969478142451993,2.527750015258789,-3.2637155343164728,2.585750102996826,0.019874533240529457
4528,2017-01-20,2.600250005722046,2.6700000762939453,2.578000068664551,2.6519999504089355,492024000.0,-0.010935695451773308,1.0968615762489438,-0.9904312988245602,38.16964401111445,45.431545579911045,0.01022350973072328,0.0632482134705663,-0.24157540730367844,-0.679467768965613,32.91837061874663,0.09200000762939453,0.006022257314832746,-0.0468875050544737,-0.23975304381683493,0.14597803370788753,-0.14332027443565432,0.04954526432670692,0.18023325157561487,63.7190815459692,26.02033971051486,0.09643276938118071,1,0.0034999847412109375,0.024500012397766113,-0.4465625286102295,-0.596250057220459,-0.06325006484985352,4,0.03095851833065466,-2.0660852175812727,2.628999948501587,1.5198784428553096,2.5737500190734863,1.2969478142451993,2.527750015258789,0.03095851833065466
4529,2017-01-23,2.627249956130981,2.6475000381469727,2.5924999713897705,2.595000028610229,369904000.0,0.010383597865405214,-1.9530203919661735,-0.6231876713275437,47.027026283964105,44.29174251742909,-0.01003228713092863,0.03667137992967762,-0.24676698603810854,-0.6964353166736581,31.57919169513771,0.05500006675720215,-0.014580631319006887,-0.01896255016326931,-0.21203345522136008,0.17410835489482146,-0.11549800269231492,0.0775729023657763,0.13506930950537033,77.7632680395109,36.627086087141606,0.0965354525290454,1,-0.023499965667724165,0.01649999618530318,-0.4724374711513515,-0.6232500076293941,-0.05749988555908159,0,0.05690365747582593,1.0968615762489438,2.600250005722046,-2.0660852175812727,2.628999948501587,1.5198784428553096,2.5737500190734863,0.05690365747582593
4530,2017-01-24,2.6832499504089355,2.689500093460083,2.622499942779541,2.637500047683716,428052000.0,0.021315061457046536,1.3004269008959597,1.4186048230893202,60.53047870239838,44.88650886344607,-0.07357334039118957,-0.01991658767365223,-0.2788911018805744,-0.7418317166421413,29.91966286545552,0.06700015068054199,-0.016747739390306826,0.036762452125549405,-0.1565131447616177,0.23003804901271652,-0.05987534631803415,0.13340025056913296,0.0619951630657849,97.04833900808877,50.1659789249561,0.0966377984435835,1,-0.0996248722076416,0.02337503433227539,-0.5201248824596405,-0.6731249094009399,-0.2082500457763672,1,0.031957553184248644,-1.9530203919661735,2.627249956130981,1.0968615762489438,2.600250005722046,-2.0660852175812727,2.628999948501587,0.031957553184248644
4531,2017-01-25,2.6947500705718994,2.7325000762939453,2.658250093460083,2.7262499332427983,522760000.0,0.00428589224839504,2.3749878081820643,-0.6885230523896725,57.28363765927263,45.69705060057467,-0.08928992664869195,-0.03724448796544966,-0.26412441724189106,-0.7424379571191317,28.16413952257947,0.0742499828338623,-0.019345394226037094,0.05075006484985334,-0.1384518634857823,0.239951993185489,-0.04385089931796449,0.14535102901767116,-0.21700000762939453,76.10759016146069,25.289099326913444,0.09460096416781771,1,-0.08962500095367432,0.025999903678894043,-0.48112502694129944,-0.6492500305175781,-0.23399996757507324,2,-0.06772432292354658,1.3004269008959597,2.6832499504089355,-1.9530203919661735,2.627249956130981,1.0968615762489438,2.600250005722046,-0.06772432292354658
4532,2017-01-26,2.7412500381469727,2.7487499713897705,2.6675000190734863,2.697499990463257,458800000.0,0.01725576263375128,1.7659598644563035,-1.388896457765648,67.53881730807456,47.937179549330935,-0.13208263796002395,-0.10418823379110664,-0.29955583171671174,-0.7783855675556224,25.61525507513003,0.08124995231628418,-0.0326453474085624,0.10683753490447989,-0.03393897579589833,0.2476140456048581,0.036449279554291,0.17722579025466878,-0.25840497493743886,95.60765006416013,39.058545608073885,0.0703882553501891,1,-0.12800002098083496,-0.004625082015991211,-0.5181250870227814,-0.6862500905990601,-0.2994999885559082,3,-0.07469222368841733,2.3749878081820643,2.6947500705718994,1.3004269008959597,2.6832499504089355,-1.9530203919661735,2.627249956130981,-0.07469222368841733
4533,2017-01-27,2.794250011444092,2.7972500324249268,2.721250057220459,2.7482500076293945,471996000.0,0.01933423531585099,1.9230733961779702,1.0514275126566068,68.59717317812692,50.46503220445025,-0.17034990131372307,-0.16045291328175182,-0.33715342618281685,-0.8201703699395892,22.83712985796572,0.07599997520446777,-0.04044148896728572,0.1566875100135805,0.004435853673700585,0.3089391663534604,0.08056168184364054,0.23281333818352046,-0.30076875190734853,98.53478872452212,36.99113175731718,0.07612582816993985,1,-0.15674996376037598,-0.05624997615814209,-0.47587504982948303,-0.7173750400543213,-0.32575011253356934,4,-0.0658495175826076,1.7659598644563035,2.7412500381469727,2.3749878081820643,2.6947500705718994,1.3004269008959597,2.6832499504089355,-0.0658495175826076
4534,2017-01-30,2.750499963760376,2.77524995803833,2.6977500915527344,2.7730000019073486,496004000.0,-0.015657170083039684,4.740741394839553,-0.48913122350185034,56.56130876311874,52.29000852130764,-0.11261512706392462,-0.12593590673903332,-0.2802469837511916,-0.7655812126100789,21.446570820708338,0.09649991989135742,-0.039273447890745494,0.11469995975494385,-0.031004085127490644,0.26040400463737834,0.04184793731372638,0.18755198219616132,-0.2387925778503419,73.24747085428164,14.870946342969987,0.0728520224412173,1,-0.11299991607666016,-0.01249992847442627,-0.3541249632835388,-0.6276249885559082,-0.28649997711181596,0,-0.07762225984409565,1.9230733961779702,2.794250011444092,1.7659598644563035,2.7412500381469727,2.3749878081820643,2.6947500705718994,-0.07762225984409565
4535,2017-01-31,2.7295000553131104,2.751250028610229,2.7049999237060547,2.723750114440918,362756000.0,-0.007634942273751388,-1.1387172349163268,-0.2555524943839274,56.480152077103966,55.0971724116427,-0.06703704749717243,-0.10554294809168407,-0.2504477995929655,-0.7333830312293297,19.93415181428425,0.04625010490417436,-0.031110363167964117,0.09065004587173453,-0.06039215039930523,0.2416922421427743,0.015128947736214649,0.1661711440072544,-0.20066011061218259,51.25898786980625,-5.828111515210807,0.07552109813551981,1,-0.04362499713897705,0.008499979972839355,-0.3311876058578491,-0.6066250801086426,-0.2660000324249263,1,-0.0585271960080197,4.740741394839553,2.750499963760376,1.9230733961779702,2.794250011444092,1.7659598644563035,2.7412500381469727,-0.0585271960080197
4536,2017-02-01,2.848750114440918,2.8529999256134038,2.746500015258789,2.76449990272522,590004000.0,0.0436893411654935,1.2964981324915497,14.652361404818102,68.0344872521845,57.80252502615092,-0.16000196803142774,-0.21216112829114575,-0.3599439871229926,-0.8408073277964592,20.182550086195572,0.12349987030029341,-0.016885164232457228,0.19497510194778434,0.023223582193100167,0.3667266217024685,0.10909934207044225,0.2808508618251264,-0.30380556447655005,97.70899551824233,38.14400327976486,0.08587575987734207,2,-0.13325011730194092,-0.11075007915496826,-0.4109376072883606,-0.6916251182556152,-0.3707501888275142,2,-0.13119796219181545,-1.1387172349163268,2.7295000553131104,4.740741394839553,2.750499963760376,1.9230733961779702,2.794250011444092,-0.13119796219181545
4537,2017-02-02,2.8847498893737797,2.8935000896453857,2.8015000820159908,2.8324999809265137,483240000.0,0.01263704203130045,1.637981364124243,0.6201753963964304,74.80283196715149,61.872879243488356,-0.17423070509487726,-0.23874272307151534,-0.38635223679573416,-0.8634065089631542,20.53088470183882,0.09200000762939498,0.012339322930067453,0.2172248840332034,0.018413560957576625,0.41603620710883016,0.11781922249539001,0.3166305455710168,-0.31516090935748897,95.5299104179483,30.655672294881427,0.09940566153781337,2,-0.14174985885620162,-0.14674985408783003,-0.4191248416900639,-0.7154998779296879,-0.33849978446960494,3,-0.14697973919291674,1.2964981324915497,2.848750114440918,-1.1387172349163268,2.7295000553131104,4.740741394839553,2.750499963760376,-0.14697973919291674
4538,2017-02-03,2.8594999313354488,2.8975000381469727,2.8475000858306885,2.8862500190734863,372744000.0,-0.008752910653135437,1.0304497264849688,-0.5119642987515556,71.82143894277031,64.62781398335571,-0.1210706811840705,-0.19879745140717153,-0.3513001426314397,-0.8252577274566568,21.01159240880552,0.04999995231628418,0.04901196354377735,0.17617492675781188,-0.031178106987216125,0.3835279605028399,0.07249840988529765,0.2798514436303261,-0.2575198403562484,80.97616171647077,10.469152133916864,0.10367651687251409,2,-0.09949994087219194,-0.12149989604949907,-0.2903749346733089,-0.596249938011169,-0.31499981880187944,4,-0.14609193627407646,1.637981364124243,2.8847498893737797,1.2964981324915497,2.848750114440918,-1.1387172349163268,2.7295000553131104,-0.14609193627407646
4539,2017-02-06,2.93274998664856,2.9332499504089355,2.8499999046325684,2.8499999046325684,506768000.0,0.025616386456390527,-1.012083704286344,-3.0934508636517237,81.5175229392182,66.9597077874468,-0.16363640131192758,-0.25725823523648206,-0.41423477159143784,-0.8847007858437443,21.595113758811323,0.08325004577636719,0.06975011749112969,0.23166248798370415,0.002737599712818284,0.46058737625459,0.11720004384826099,0.3461249321191473,-0.29530750200922684,99.78095785240527,20.274112248911564,0.11446244413544295,2,-0.13699996471405074,-0.2272499799728398,-0.300062477588654,-0.6146249771118169,-0.36899995803833097,0,-0.15829855591221587,1.0304497264849688,2.8594999313354488,1.637981364124243,2.8847498893737797,1.2964981324915497,2.848750114440918,-0.15829855591221587
4540,2017-02-07,2.9782500267028813,3.0230000019073486,2.947499990463257,2.9674999713897705,746224000.0,0.01551446262431555,-1.975368902711159,0.12990990523771712,81.50312952373447,69.65076243905368,-0.18203272707797424,-0.29452651635934624,-0.44893589684102153,-0.91620064171302,21.83611142892347,0.09025001525878862,0.10128725085523005,0.2623500227928166,0.002391363586862205,0.522308681998771,0.13237069318983918,0.39232935239579403,-0.299394496855804,83.81555972321041,1.0570612987735757,0.12997932960297728,2,-0.13300001621246382,-0.22787499427795455,-0.33850002288818404,-0.6601250171661381,-0.3830001354217534,1,-0.17266852528954058,-1.012083704286344,2.93274998664856,1.0304497264849688,2.8594999313354488,1.637981364124243,2.8847498893737797,-0.17266852528954058
4541,2017-02-08,2.9652500152587886,2.982749938964844,2.9094998836517334,2.9600000381469727,449580000.0,-0.004364983237651332,2.639770169411149,0.48836745104121243,78.0325282951961,70.81673032651163,-0.14150824108184512,-0.2715455101618618,-0.42521851218670825,-0.8900480275110776,21.750748670851692,0.0732500553131108,0.12418150118896243,0.234175014495849,-0.04703870811324107,0.515388737104939,0.09356815319130396,0.374781875800394,-0.23133136988206804,73.92776183536073,-8.519984622837057,0.14060686130454514,2,-0.10487496852874711,-0.21487498283386186,-0.31756252050399736,-0.6433750391006465,-0.3134999275207515,2,-0.16921001257521784,-1.975368902711159,2.9782500267028813,-1.012083704286344,2.93274998664856,1.0304497264849688,2.8594999313354488,-0.16921001257521784
4542,2017-02-09,2.9094998836517334,2.9765000343322754,2.890000104904175,2.9714999198913574,842568000.0,-0.01880115717736186,1.4027669698765857,-11.809582198002815,74.67091198198393,71.49159019360685,-0.06636053481712123,-0.20417153642816066,-0.3591375614269685,-0.8213958258955696,21.935316039087645,0.08649992942810059,0.13267208643952255,0.16439988613128653,-0.12328327706306252,0.4520830493256356,0.020558304534112004,0.30824146772846106,-0.12932822123011212,35.32753701942671,-47.444909327873525,0.1438415815971745,2,-0.049124836921691895,-0.15912485122680664,-0.2594373822212219,-0.5876249074935913,-0.1732499599456787,3,-0.14830726079863288,2.639770169411149,2.9652500152587886,-1.975368902711159,2.9782500267028813,-1.012083704286344,2.93274998664856,-0.14830726079863288
4543,2017-02-10,2.8405001163482666,3.0174999237060547,2.815000057220459,2.9982500076293945,1651092000.0,-0.023715335989931252,1.0636958151254174,2.544351597980365,65.943941759895,72.53410497102644,0.011051975278942194,-0.12134929818131024,-0.27970264031376235,-0.7400955535683655,22.4023271347519,0.2024998664855957,0.14299528086494373,0.0826751112937929,-0.1978009717594249,0.3631511943470107,-0.057562930232816,0.2229131528204018,0.18249988555908203,12.259647071634486,-68.20744114731909,0.14023804152660893,2,0.02349984645843506,-0.09012508392333984,-0.19043761491775513,-0.5126250982284546,-0.1927502155303955,4,-0.10359091687782718,1.4027669698765857,2.9094998836517334,2.639770169411149,2.9652500152587886,-1.975368902711159,2.9782500267028813,-0.10359091687782718
4544,2017-02-13,2.7095000743865967,2.8494999408721924,2.7049999237060547,2.834749937057495,1180724000.0,-0.046118653967908596,-1.1526978117019424,0.7939774896433316,51.764714556406716,72.01016746872675,0.1515630436687192,0.020445381611471802,-0.13872828446960073,-0.5972003642731032,22.439740875364606,0.1445000171661377,0.14051155026175,-0.054512429237365545,-0.3242597893115131,0.21523493083678202,-0.18938610927443955,0.08036125079970846,0.309339928627014,1.4151413754349451,-73.77561787463846,0.1348736800370738,2,0.15449988842010498,0.04087495803833008,-0.059437572956085205,-0.37812507152557373,-0.007750034332275391,0,-0.060896828685410465,1.0636958151254174,2.8405001163482666,1.4027669698765857,2.9094998836517334,2.639770169411149,2.9652500152587886,-0.060896828685410465
4545,2017-02-14,2.719500064849853,2.7537500858306885,2.657249927520752,2.6997499465942383,850632000.0,0.0036907142235529378,1.1869684558608988,-0.15768574778807876,51.6672282500985,70.19158313516164,0.1564475072689797,0.026927996878221894,-0.1347569858929769,-0.5958328425746608,22.89719032071617,0.09650015830993652,0.13312666861046196,-0.054099941253662465,-0.30116706253612824,0.1929671800288033,-0.17763350189489557,0.06943361938757064,0.2979998588562016,17.27970520146275,-55.40762592081721,0.1235335606412329,2,0.12062489986419722,0.030874967575073686,-0.0694375634193416,-0.3881250619888301,-0.04225015640258745,1,-0.057271569231686414,-1.1526978117019424,2.7095000743865967,1.0636958151254174,2.8405001163482666,1.4027669698765857,2.9094998836517334,-0.057271569231686414
4546,2017-02-15,2.7249999046325684,2.744999885559082,2.694000005722046,2.7225000858306885,373020000.0,0.002022371631389852,1.4000067318534475,0.12657234602477407,48.84134454215787,67.30697342127345,0.14700702591269277,0.035142165411535586,-0.126586390848884,-0.5898816514396286,23.701348190643014,0.05099987983703613,0.13849001005864991,-0.05616259574890137,-0.286141266449754,0.17381607495195128,-0.17115193109932791,0.05882673960152518,0.27088501930236797,18.806378300964,-48.87568573776758,0.11498933535042634,2,0.11512506008148193,0.0253751277923584,-0.07493740320205688,-0.3936249017715454,-0.038249969482421875,2,-0.047614685465075524,1.1869684558608988,2.719500064849853,-1.1526978117019424,2.7095000743865967,1.0636958151254174,2.8405001163482666,-0.047614685465075524
4547,2017-02-16,2.681250095367432,2.736000061035156,2.6414999961853027,2.7347500324249268,647176000.0,-0.016054976438993784,2.3750026609219512,-21.401525989508645,41.835259518146074,63.975175707426324,0.1775231541025275,0.08749293917493661,-0.07215706597923655,-0.5347910187473497,23.862339687910676,0.09450006484985307,0.14507433267375447,-0.10252491235732997,-0.3263297804813461,0.12127995576668615,-0.2144273464193378,0.009377521704677871,0.29431672878265314,10.571836926733313,-51.00961531339144,0.11190243406200805,2,0.1509999036788936,0.06912493705749467,-0.029000103473663774,-0.34987509250640914,0.024999856948852095,3,-0.011002333456458957,1.4000067318534475,2.7249999046325684,1.1869684558608988,2.719500064849853,-1.1526978117019424,2.7095000743865967,-0.011002333456458957
4548,2017-02-17,2.680749893188477,2.6852500438690186,2.619750022888184,2.6675000190734863,563740000.0,-0.00018655558458324784,4.887595902447348,-0.24766148978365082,44.62426861953815,59.87592522746188,0.16762917267907396,0.09943109545884221,-0.061979953817698163,-0.5225942690129188,24.04147147651176,0.06550002098083452,0.13324577002253157,-0.10705010890960631,-0.3195686785017351,0.10546846068252247,-0.21330939370567048,-0.0007908241135421434,0.2680915847244254,26.55055150206358,-32.16909599279502,0.10625928479606433,2,0.1406251192092891,0.06962513923644975,-0.06343740224838301,-0.34937489032745406,0.011500120162963423,4,0.020703173637569794,2.3750026609219512,2.681250095367432,1.4000067318534475,2.7249999046325684,1.1869684558608988,2.719500064849853,0.020703173637569794
4549,2017-02-21,2.776750087738037,2.780750036239624,2.7054998874664307,2.705749988555908,551952000.0,0.03581094782228189,-1.1048903946060942,5.358548961744521,53.2642515038903,56.73827211414584,0.052717036348366,0.01602705937324167,-0.1483421852848541,-0.6070991262402776,24.324921351276124,0.10000014305114702,0.11514496574323196,-0.01852492094039926,-0.21734139033225341,0.1802915484514549,-0.11793315563632634,0.08088331375552782,0.13918224467239337,97.51556014293266,36.28855448342287,0.09940823469592705,2,0.04187488555908203,-0.02637505531311035,-0.15943759679794312,-0.44537508487701416,-0.09325003623962402,1,-0.04645725500822817,4.887595902447348,2.680749893188477,2.3750026609219512,2.681250095367432,1.4000067318534475,2.7249999046325684,-0.04645725500822817
4550,2017-02-22,2.7690000534057617,2.7950000762939453,2.7497498989105225,2.7855000495910645,433772000.0,-0.002791044958096567,1.5493022068798774,-0.23239398783059545,43.487131040101076,52.89989464135752,0.03091448057676871,0.032180579264023734,-0.12956406946478838,-0.5878779212848082,24.357720538801274,0.04525017738342285,0.09924539406458521,-0.03056246042251587,-0.222796446665678,0.16167152582064626,-0.1266794535440967,0.06555453269906497,0.11731404805244416,85.16404281601842,27.372319618503575,0.09611699312158106,2,0.04962491989135742,-0.01862502098083496,-0.1687501072883606,-0.43762505054473877,-0.03400015830993652,2,-0.024286750471068208,-1.1048903946060942,2.776750087738037,4.887595902447348,2.680749893188477,2.3750026609219512,2.681250095367432,-0.024286750471068208
4551,2017-02-23,2.5122499465942383,2.659749984741211,2.492000102996826,2.637500047683716,1592888000.0,-0.09272304148052679,-1.0241338885652433,7.590916972516834,27.641064771988326,47.674356062469116,0.24210931757372878,0.2893946178196165,0.13679590430277422,-0.32128066560421153,24.324131683096766,0.27699995040893555,0.06157689466102978,-0.2781875610351561,-0.5054961151773858,-0.05087900689292635,-0.39184183810627093,-0.1645332839640412,0.3474077470069652,6.683117287787775,-44.42092884251092,0.11365427707111496,2,0.24250006675720215,0.23812508583068848,0.09543752670288086,-0.18087494373321533,0.2109999656677246,3,0.06567816314483821,1.5493022068798774,2.7690000534057617,-1.1048903946060942,2.776750087738037,4.887595902447348,2.680749893188477,0.06567816314483821
4552,2017-02-24,2.5364999771118164,2.549999952316284,2.3924999237060547,2.4267499446868896,1029904000.0,0.009652714114076533,1.3034741993580568,-0.8762470566512544,30.588951021617603,43.74602375821607,0.1781158380615464,0.26247601094762585,0.12443293119763066,-0.33588964633005514,24.380357880362375,0.1575000286102295,0.01777633785845767,-0.2437000274658203,-0.4972629884465243,0.009862933514883654,-0.3704815079561725,-0.11691854697546811,0.279038805616862,35.776397221195495,-11.071948789255174,0.12678148049035207,2,0.08449995517730713,0.17124998569488525,0.06206250190734863,-0.20512497425079346,0.17300009727478027,4,0.0592351505594777,-1.0241338885652433,2.5122499465942383,1.5493022068798774,2.7690000534057617,-1.1048903946060942,2.776750087738037,0.0592351505594777
4553,2017-02-27,2.6102499961853027,2.625499963760376,2.5390000343322754,2.5550000667572017,715400000.0,0.029075505515068656,1.017494251531303,0.5034160647368747,30.630636306801208,41.39779284159323,0.07629314101949491,0.1836502240065947,0.062398638753031754,-0.3994439407151926,23.882577611227987,0.08899998664855957,-0.02260428007719195,-0.16075000762939462,-0.4252814243249432,0.10378140906615396,-0.2930157159771687,-0.02848429928162055,0.14606334628020834,54.09937638016169,13.370528058802883,0.13226570834777418,2,-0.016499996185302734,0.09749996662139893,-0.011687517166137695,-0.2788749933242798,-0.09074997901916504,0,0.036778069637497746,1.3034741993580568,2.5364999771118164,-1.0241338885652433,2.5122499465942383,1.5493022068798774,2.7690000534057617,0.036778069637497746
4554,2017-02-28,2.5369999408721924,2.630000114440918,2.5195000171661377,2.619999885559082,625360000.0,-0.028062467357594212,1.1456245732208372,-1.502263361166838,24.35338764924191,38.36292166372027,0.1368969752655289,0.25305979253345257,0.14249938926878647,-0.3162607209264321,23.672324852884703,0.11050009727478027,-0.06229851910766859,-0.22332506179809553,-0.5078178882051994,0.0611677646090083,-0.36557147500164744,-0.08107864859454361,0.16837952296699488,35.900611772956886,0.5962508584709951,0.1422464132035518,2,0.05675005912780762,0.17075002193450928,0.07725006341934204,-0.20562493801116943,-0.03624987602233931,1,0.06119435399981721,1.017494251531303,2.6102499961853027,1.3034741993580568,2.5364999771118164,-1.0241338885652433,2.5122499465942383,0.06119435399981721
4555,2017-03-01,2.5697500705718994,2.609250068664551,2.527750015258789,2.594749927520752,504804000.0,0.012908998999995314,2.018512713417192,0.30120329649811706,27.528421244278974,35.994819075067056,0.09015129769340469,0.21895383124504608,0.1153003194454687,-0.3387584599079063,23.450709774222204,0.08150005340576172,-0.09306559050660379,-0.18258743286132795,-0.47942672086951266,0.11425185514685676,-0.3310070768654203,-0.03416778885723559,0.09182625764864927,66.32370678580605,34.421750033818455,0.14841964400409238,3,0.023999929428100586,0.13799989223480225,0.053999900817871094,-0.23612505197525024,-0.050750017166137695,2,0.044264997685630414,1.1456245732208372,2.5369999408721924,1.017494251531303,2.6102499961853027,1.3034741993580568,2.5364999771118164,0.044264997685630414
4556,2017-03-02,2.4749999046325684,2.571000099182129,2.472249984741211,2.556750059127808,754332000.0,-0.03687135454314605,-1.2636130869264632,3.2700248910421035,26.360185203681738,34.27536637345992,0.16283326674308007,0.2996300901053601,0.2132448786226897,-0.23384751849342766,22.643029598503023,0.09875011444091797,-0.10667539461579523,-0.2586500883102416,-0.5762647886794108,0.05896461205892756,-0.41745743849482597,-0.09984273812565725,0.1550002098083496,34.73680617739532,3.133157877785898,0.15880735018458458,3,0.11875009536743164,0.2327500581741333,0.17012512683868408,-0.1413748860359192,0.03325009346008345,3,0.1050505052451125,2.018512713417192,2.5697500705718994,1.1456245732208372,2.5369999408721924,1.017494251531303,2.6102499961853027,0.1050505052451125
4557,2017-03-03,2.460750102996826,2.469249963760376,2.4054999351501465,2.464250087738037,864692000.0,-0.005757495832250381,8.44463282822931,0.0428131880951337,28.03009383080328,32.4315691747116,0.15926418437163292,0.2956440233411275,0.22960609652207253,-0.20922105046189765,21.68118114394061,0.06949996948242188,-0.12272915296529474,-0.2516999006271363,-0.5831496968633982,0.0797498956091256,-0.4174247987452673,-0.08597500250900536,0.1484999656677246,24.610300099190546,-9.050267920150553,0.16572489811813104,3,0.13299989700317383,0.2469998598098755,0.2021874189376831,-0.127125084400177,-0.016499996185302734,4,0.1066747122942111,-1.2636130869264632,2.4749999046325684,2.018512713417192,2.5697500705718994,1.1456245732208372,2.5369999408721924,0.1066747122942111
4558,2017-03-06,2.4417500495910645,2.452500104904175,2.3792500495910645,2.424000024795532,883568000.0,-0.007721244584170672,2.7324740170202944,-5.071457765667702,32.203398425503295,30.091474388224157,0.1573431640534606,0.29696834147365525,0.2476872599852067,-0.1799492641374938,20.69497211247051,0.08150005340576172,-0.1387877419900594,-0.2498124599456788,-0.5946264085454609,0.0950014886541033,-0.42221943424556985,-0.07740548564578775,0.13715499877929682,24.925217880770774,-12.284839198439983,0.17240697429989102,3,0.14537501335144043,0.2593749761581421,0.23318743705749512,-0.10812503099441528,0.011250019073486328,0,0.10965496850931733,8.44463282822931,2.460750102996826,-1.2636130869264632,2.4749999046325684,2.018512713417192,2.5697500705718994,0.10965496850931733
4559,2017-03-07,2.4684998989105225,2.4882500171661377,2.4287500381469727,2.4417500495910645,603400000.0,0.010955195567186715,-1.2559288403563407,1.5070316592566346,33.680099435081516,29.001804209888647,0.09193799046365703,0.24628173007546872,0.21977848521411536,-0.19578034696436397,19.310661429973997,0.05949997901916504,-0.14638983909117087,-0.19985010623931876,-0.5387549222207566,0.1390547097421191,-0.36930251423003746,-0.030397698248600058,0.07846034965515125,38.804279094838755,-0.8885469232447392,0.16945240799071884,3,0.051000118255615234,0.23262512683868408,0.2192501425743103,0.01187509298324585,-0.03574991226196245,1,0.020660368784347183,2.7324740170202944,2.4417500495910645,8.44463282822931,2.460750102996826,-1.2636130869264632,2.4749999046325684,0.020660368784347183
4560,2017-03-08,2.46399998664856,2.532500028610229,2.461750030517578,2.5174999237060547,638712000.0,-0.0018229339462191296,-1.4396614447381142,-2.0000089128942675,33.007825899882235,29.598111001876855,0.05433805701028538,0.2216437444099406,0.22201167255274568,-0.1803967399590607,17.19821473563074,0.07074999809265092,-0.15800530722956374,-0.1786375164985654,-0.4958843917836844,0.13860935878655356,-0.3372609541411249,-0.020014078856005924,-0.08474993705749556,44.19813045067651,1.7863378823546157,0.1586234376425594,3,0.0406250953674312,0.23712503910064653,0.22375005483627275,0.08037507534027055,-0.07675004005432173,2,0.014914804545627991,-1.2559288403563407,2.4684998989105225,2.7324740170202944,2.4417500495910645,8.44463282822931,2.460750102996826,0.014914804545627991
4561,2017-03-09,2.463500022888184,2.4862499237060547,2.434999942779541,2.4477500915527344,478060000.0,-0.00020290737138195514,-1.484833772599066,-0.2943915862653019,34.97758422856059,30.085736913759412,0.052742006551824705,0.19249587172639915,0.21804049166367756,-0.16847438117447533,15.536204406210578,0.05124998092651367,-0.18618115654869838,-0.15404998064041076,-0.4418694619099064,0.13376950062908488,-0.29795972127515835,-0.01014024000566316,-0.0811849737167365,54.97552028152888,8.183566362231623,0.14390974063474776,3,0.04112505912780717,0.2376250028610225,0.24843752384185747,0.08474993705749467,0.017250061035155806,3,0.022528934443649895,-1.4396614447381142,2.46399998664856,-1.2559288403563407,2.4684998989105225,2.7324740170202944,2.4417500495910645,0.022528934443649895
4562,2017-03-10,2.4779999256134038,2.502249956130981,2.4595000743865967,2.4902501106262207,499740000.0,0.005885895104730032,1.3586222318686494,-0.777792915531285,36.27750203886148,30.713166439543887,0.03248762237208114,0.15179413807396847,0.19306889563185026,-0.17160708513551226,13.982576704643618,0.04274988174438432,-0.20832818226873817,-0.11797508001327461,-0.37688784182779855,0.14093768180124933,-0.24743146092053658,0.011481300893987356,-0.09268117685318078,64.43712205010495,14.46163069797187,0.12945638090726203,3,0.026625156402587447,0.22312510013580278,0.24875009059905961,0.08075010776519731,0.004250049591064453,4,0.012207454958562902,-1.484833772599066,2.463500022888184,-1.4396614447381142,2.46399998664856,-1.2559288403563407,2.4684998989105225,0.012207454958562902
4563,2017-03-13,2.546250104904175,2.556250095367432,2.4877500534057617,2.4885001182556152,774136000.0,0.027542446061162185,-1.3122331628526624,-4.714213425196255,33.7904418656198,31.76172801914143,-0.05117751730150388,0.06363162348398443,0.12142819432232521,-0.22782610381286927,13.083459032218492,0.07825016975402832,-0.19245935711870876,-0.03501240015029916,-0.26751413488575526,0.19748933458515694,-0.15126326751802743,0.08123846721742911,-0.1579877305469517,92.15687374479654,46.20400053343017,0.11625086736772806,3,-0.05200004577636719,0.15487492084503174,0.1942499279975891,0.01249992847442627,-0.05425000190734863,0,-0.040058907762515306,1.3586222318686494,2.4779999256134038,-1.484833772599066,2.463500022888184,-1.4396614447381142,2.46399998664856,-0.040058907762515306
4564,2017-03-14,2.5445001125335693,2.5687499046325684,2.5117499828338623,2.5592501163482666,522016000.0,-0.0006872821987262689,2.3778151402978325,-0.2554113805161402,34.07802203934074,32.489461440814964,-0.053922242216393634,0.0552174534243175,0.11794046205651121,-0.21433216256770615,13.255577728020379,0.056999921798706055,-0.18097008328379705,-0.028512394428253263,-0.25344109380058377,0.19641630494407725,-0.1409767441144183,0.08395195525791177,-0.14951822933593784,81.86930914743274,39.18782387332419,0.11246434968616516,3,-0.06937503814697266,0.1566249132156372,0.20449990034103394,0.014249920845031738,-0.013000011444092241,1,-0.0359599291893572,-1.3122331628526624,2.546250104904175,1.3586222318686494,2.4779999256134038,-1.484833772599066,2.463500022888184,-0.0359599291893572
4565,2017-03-15,2.563750028610229,2.5747499465942383,2.507999897003174,2.556250095367432,615036000.0,0.007565303684538893,3.525462495251796,-0.508469918856824,55.50803049922045,35.72811091809704,-0.08282243301768943,0.024981683823821488,0.097348411656478,-0.22155108078154262,13.86408416773381,0.06675004959106445,-0.1745582127957035,-0.0014749765396122605,-0.21557316073314237,0.21262320765391785,-0.10852406863637709,0.10557411555715257,-0.1583420641265012,92.12886033363215,43.03930606818009,0.10704909209676497,3,-0.08675003051757768,0.1373749971389775,0.1868749856948857,-0.004999995231627974,-0.021749973297118697,2,-0.05109704163813589,2.3778151402978325,2.5445001125335693,-1.3122331628526624,2.546250104904175,1.3586222318686494,2.4779999256134038,-0.05109704163813589
4566,2017-03-16,2.595249891281128,2.595750093460083,2.5602500438690186,2.57450008392334,523100000.0,0.012286635716967531,2.2643406009185876,2.766665607019433,56.1874606088151,38.85670722676502,-0.10669068065038934,-0.017641622255068157,0.06865690464281471,-0.24121759925381037,14.430534315195628,0.03550004959106445,-0.15433333824952067,0.03651238679885882,-0.16467481392426908,0.23769958752198672,-0.06408121356270513,0.13710598716042277,-0.17629456822855927,99.6328791861047,46.840972803522135,0.1005936003615639,3,-0.1077498197555542,0.10312509536743164,0.2025626301765442,-0.024124860763549805,-0.0214998722076416,3,-0.08014640339093193,3.525462495251796,2.563750028610229,2.3778151402978325,2.5445001125335693,-1.3122331628526624,2.546250104904175,-0.08014640339093193
4567,2017-03-17,2.651750087738037,2.6530001163482666,2.595249891281128,2.61299991607666,1119688000.0,0.021770618947610565,1.7999953761501826,1.8674954901127185,54.53552932053569,41.33805510399084,-0.14890751913085865,-0.08059747684826579,0.013761347643325372,-0.2853599289123543,15.127897023236708,0.05775022506713867,-0.13737638619652692,0.09448758363723764,-0.10332193102740828,0.29229709830188355,-0.004417173695085097,0.19339234096956037,-0.21511528764471688,99.24355332278184,44.69133155067394,0.09890475733232287,3,-0.11087501049041748,0.04662489891052246,0.15362495183944702,-0.08062505722045898,-0.03325009346008301,4,-0.0644857162842829,2.2643406009185876,2.595249891281128,3.525462495251796,2.563750028610229,2.3778151402978325,2.5445001125335693,-0.0644857162842829
4568,2017-03-20,2.7362499237060547,2.7402501106262207,2.653249979019165,2.6695001125335693,748568000.0,0.031865686121310466,1.3277569571804482,1.7225681412662277,71.2533423122876,45.51285986812485,-0.20924356669923183,-0.16941204361295492,-0.06598310416130193,-0.35815047233962627,15.906645953606317,0.0885000228881836,-0.1076350958963852,0.17621241807937604,-0.030258794584753,0.3826836307435051,0.0729768117473113,0.2794480244114408,-0.2736512856621407,98.27763907823201,39.657322578126106,0.10323560633206458,3,-0.14862489700317383,-0.03787493705749512,0.06912511587142944,-0.16512489318847656,-0.13574981689453125,0,-0.0928277590073211,1.7999953761501826,2.651750087738037,2.2643406009185876,2.595249891281128,3.525462495251796,2.563750028610229,-0.0928277590073211
4569,2017-03-21,2.647749900817871,2.749000072479248,2.6397500038146973,2.71875,913484000.0,-0.03234354512774795,-1.5114989147830662,-1.0636749068646887,57.43564171459665,48.22706162531534,-0.10353030104883665,-0.09599355297344747,0.02524587619119245,-0.2587999512858392,16.40971124077254,0.10925006866455078,-0.08048373894229899,0.09416240453720093,-0.09073659292315561,0.27906140199755747,0.0017129058070226577,0.1866119032673792,-0.14628005661243426,57.98751122841869,0.32750974727357374,0.09244949873017827,3,-0.05574989318847656,-0.033374905586242676,0.15943759679794312,-0.07662487030029297,-0.006749868392944336,1,-0.0588234552564556,1.3277569571804482,2.7362499237060547,1.7999953761501826,2.651750087738037,2.2643406009185876,2.595249891281128,-0.0588234552564556
4570,2017-03-22,2.7017500400543213,2.7065000534057617,2.6324999332427983,2.6364998817443848,616764000.0,0.020394728074494495,-1.0204795708794427,-0.9190150304235114,73.43672452295306,52.5002994358034,-0.1343917014556757,-0.16368229527769262,-0.028710410905729677,-0.30164119073602436,16.79483792466038,0.07400012016296342,-0.05562514644159222,0.15152504444122306,-0.018747015194175543,0.32179710407662165,0.06638901462352376,0.23666107425892235,-0.16067535932507448,74.96687403290491,13.812094186640678,0.0851360298176993,3,-0.09749996662139893,-0.1146249771118164,0.10543745756149292,-0.13062500953674316,-0.09424996376037598,2,-0.0630146891610377,-1.5114989147830662,2.647749900817871,1.3277569571804482,2.7362499237060547,1.7999953761501826,2.651750087738037,-0.0630146891610377
4571,2017-03-23,2.6772499084472656,2.71399998664856,2.6675000190734863,2.6937499046325684,533940000.0,-0.009068245116621965,-1.583347682689403,-0.2528728912338908,71.91293763567904,56.45979227989424,-0.08535895862619292,-0.13300627454829872,-0.0037974038326922255,-0.2654205535961358,16.552282496955105,0.046499967575073686,-0.032475913635085174,0.11877491474151602,-0.059548683868751784,0.29709851335178383,0.02961311543638212,0.20793671404664993,-0.10290716503801844,53.3332816437294,-11.930074976968662,0.089161799305134,3,-0.05887484550476074,-0.09012484550476074,0.1180000901222229,-0.1061248779296875,-0.011250019073485884,3,-0.05051820254336903,-1.0204795708794427,2.7017500400543213,-1.5114989147830662,2.647749900817871,1.3277569571804482,2.7362499237060547,-0.05051820254336903
4572,2017-03-24,2.6867499351501465,2.732249975204468,2.6605000495910645,2.724250078201294,439500000.0,0.0035484273145014456,1.6822433654938556,2.2727364679363062,75.28378950269177,61.070164239568896,-0.06943568994750349,-0.1377345237167784,-0.011709855234343092,-0.26297794380957296,15.77024784278445,0.07174992561340376,-0.006200082114403038,0.12076244354248056,-0.06611748379899351,0.30764237088395463,0.02732247987174352,0.2142024072132176,-0.08446201908969897,46.566469587853355,-22.81626202988955,0.09343996367073697,3,-0.05824995040893555,-0.0996248722076416,0.10850006341934204,-0.11562490463256836,-0.09975004196166948,4,-0.0420582185927717,-1.583347682689403,2.6772499084472656,-1.0204795708794427,2.7017500400543213,-1.5114989147830662,2.647749900817871,-0.0420582185927717
4573,2017-03-27,2.706249952316284,2.710249900817871,2.5894999504089355,2.63949990272522,506644000.0,0.007257845961406106,2.2307702121687654,-1.7799945322880983,74.90832938675112,65.60686505594784,-0.07135688271243623,-0.15776225777353803,-0.02797674277862816,-0.2705401958357725,15.327564231539704,0.12074995040893555,0.02005610031371985,0.1354624629020691,-0.06089548006979717,0.33182040587393535,0.03728349141613574,0.23364143438800244,0.04275012016296387,73.19743733856309,-0.051062636742358336,0.09817897148593313,3,-0.07774996757507324,-0.1191248893737793,0.08506256341934204,-0.13074994087219238,-0.09999990463256836,0,-0.03242492732913482,1.6822433654938556,2.6867499351501465,-1.583347682689403,2.6772499084472656,-1.0204795708794427,2.7017500400543213,-0.03242492732913482
4574,2017-03-28,2.6922500133514404,2.722249984741211,2.681750059127808,2.7074999809265137,432444000.0,-0.005173187699407111,-1.2344862966397967,-0.2284637639747131,73.44632436282129,67.60000881857015,-0.038213087717936745,-0.13864333369440374,-0.010831639523825043,-0.24372043918554853,14.785275949094185,0.040499925613402876,0.046166012484054164,0.11370002031326276,-0.08919975553323622,0.31659979615976175,0.012250132390013047,0.21514990823651248,0.0535600566864014,71.97901582831838,-4.73992234556755,0.10144988792324956,3,-0.03762495517730713,-0.10512495040893555,0.093625009059906,-0.08650004863739014,-0.09599995613098145,1,-0.03407926681582685,2.2307702121687654,2.706249952316284,1.6822433654938556,2.6867499351501465,-1.583347682689403,2.6772499084472656,-0.03407926681582685
4575,2017-03-29,2.683500051498413,2.712249994277954,2.681250095367432,2.6997499465942383,349992000.0,-0.0032500554590526587,-1.9879698038630764,1.0655691571689883,72.222219546369,69.38164870052059,-0.011946529155393737,-0.1274700202813559,0.002896460024572889,-0.22195562797224788,14.211782949516227,0.030999898910522017,0.07061734221543237,0.09926255941390982,-0.10890722890955029,0.30743234773736994,-0.004822334747820456,0.2033474535756401,0.05918381614685053,65.84944641804312,-13.057264366676279,0.10408489416173017,3,-0.014250040054321289,-0.0963749885559082,0.10099995136260986,-0.07775008678436279,-0.08700013160705566,2,-0.015837532423282452,-1.2344862966397967,2.6922500133514404,2.2307702121687654,2.706249952316284,1.6822433654938556,2.6867499351501465,-0.015837532423282452
4576,2017-03-30,2.734999895095825,2.75,2.684999942779541,2.6907498836517334,525532000.0,0.0191912959228957,-1.3318450853604298,-2.7230952066552225,74.154129525807,71.56149316777294,-0.04641964733549209,-0.16705772738746383,-0.044407119273615514,-0.2596896811401215,13.398319074911106,0.06649994850158691,0.09794313029322854,0.13776240348815927,-0.07412440371044937,0.3496492106867679,0.03181899988885517,0.24370580708746337,-0.14549994468688965,90.65414313428978,9.507460414644399,0.10594340359930426,3,-0.06524991989135742,-0.17037487030029297,0.049500107765197754,-0.1292499303817749,-0.16574978828430176,3,-0.046617851441421276,-1.9879698038630764,2.683500051498413,-1.2344862966397967,2.6922500133514404,2.2307702121687654,2.706249952316284,-0.046617851441421276
4577,2017-03-31,2.723249912261963,2.7472500801086426,2.7100000381469727,2.725250005722046,440808000.0,-0.004296154765830673,-1.6140525527660892,-0.045199840515522796,68.61197227624874,71.26800760821307,-0.026217915543640835,-0.14190935535921323,-0.030292032953668002,-0.2339468005933223,12.147350477220044,0.03725004196166992,0.10812347130023969,0.11288743019103986,-0.09589909184524226,0.321673952227322,0.00849416917289858,0.21728069120918114,-0.1305399608612059,83.33328381754819,3.4314583539597123,0.10439326101814106,3,-0.05349993705749512,-0.15862488746643066,0.029312610626220703,-0.1174999475479126,-0.14974999427795366,4,-0.02102268419450004,-1.3318450853604298,2.734999895095825,-1.9879698038630764,2.683500051498413,-1.2344862966397967,2.6922500133514404,-0.02102268419450004
4578,2017-04-03,2.7095000743865967,2.7412500381469727,2.685499906539917,2.723750114440918,445232000.0,-0.0050490547391390805,1.2639699083599185,7.124687090237216,66.92308294232663,72.3221677446275,-0.018619636130452033,-0.112858157901635,-0.013361264212280233,-0.20761892178021757,10.575003563921562,0.055750131607055664,0.11630378430745747,0.08575009107589704,-0.11153394781673764,0.2830341299685317,-0.012891928370420302,0.18439211052221438,-0.11364432201385499,41.09093557314134,-36.969059315107515,0.09864201944631744,4,-0.039750099182128906,-0.14487504959106445,-0.04512512683868408,-0.10375010967254639,0.3227498531341553,0,-0.04521135923048547,-1.6140525527660892,2.723249912261963,-1.3318450853604298,2.734999895095825,-1.9879698038630764,2.683500051498413,-0.04521135923048547
4579,2017-04-04,2.5195000171661377,2.6105000972747803,2.508500099182129,2.5850000381469727,1271280000.0,-0.07012365824107725,-1.3314323394214185,4.596479780488213,46.638813430403154,69.34462206767752,0.16905271722666004,0.08554451648776773,0.1768070682418963,-0.00597406155004343,9.731558928428473,0.20099997520446777,0.1171984405523645,-0.1067999720573427,-0.2968194326342899,0.08321948851960448,-0.20180970234581608,-0.011790241768869336,0.2304999828338623,4.554833333991494,-68.76263642928424,0.09500973028847358,4,0.10975003242492676,0.04512500762939453,0.13124996423721313,0.0862499475479126,0.6429998874664307,1,0.034431446686454814,1.2639699083599185,2.7095000743865967,-1.6140525527660892,2.723249912261963,-1.3318450853604298,2.734999895095825,0.034431446686454814
4580,2017-04-05,2.500750064849853,2.5592501163482666,2.487499952316284,2.500499963760376,747048000.0,-0.007441933791837774,-4.466653345564527,-0.003818336020843009,42.68010576847427,66.0965296379881,0.17465976237616587,0.1129814779794791,0.19370556578152653,0.024908899966298303,9.332343018523659,0.07175016403198242,0.1007739064155766,-0.12738742828369176,-0.311414939043015,0.05664008247563146,-0.21940118366335337,-0.03537367290403015,0.2444199371337894,5.047661000631072,-62.25843715908885,0.09201375537966153,4,0.11799991130828902,0.06387495994567916,0.14999991655349776,0.136374950408936,0.6964998245239267,2,0.038188539395815235,-1.3314323394214185,2.5195000171661377,1.2639699083599185,2.7095000743865967,-1.6140525527660892,2.723249912261963,0.038188539395815235
4581,2017-04-06,2.5190000534057617,2.53125,2.460249900817871,2.50600004196167,635120000.0,0.007297805891291365,2.7866815864094705,51.97902764546885,39.06956839249468,62.07272729241065,0.14706702107897485,0.10445822996108056,0.173407275957282,0.019895420953699006,8.81085214860823,0.0710000991821289,0.09804171469728251,-0.11191244125366229,-0.28694059771004277,0.06311571520271819,-0.19942651948185253,-0.024398363025472047,0.21586314659118644,20.470423653766595,-41.0279508163759,0.08751407822819024,4,0.08612489700317383,0.04562497138977051,0.1317499279975891,0.1371248960494995,0.8387498855590825,3,0.0307661233991694,-4.466653345564527,2.500750064849853,-1.3314323394214185,2.5195000171661377,1.2639699083599185,2.7095000743865967,0.0307661233991694
4582,2017-04-07,2.508249998092652,2.54325008392334,2.493000030517578,2.525500059127808,429068000.0,-0.004267588362523278,-1.1047144469187438,-1.3269266038220298,28.63168281522543,56.930877673352235,0.14509208494896564,0.12394549290022949,0.1804428195993215,0.0358904443934116,8.368781010652986,0.05025005340576172,0.08099765490983302,-0.12417500019073424,-0.29408745122110647,0.04573745083963798,-0.20913122570592035,-0.03921877467554813,0.21013640395355182,17.081876802986752,-38.121551284966,0.084956225515186,4,0.09687495231628374,0.056375026702880415,0.14249998331069902,0.19949996471404985,0.9119999408721924,4,0.02431978820502656,2.7866815864094705,2.5190000534057617,-4.466653345564527,2.500750064849853,-1.3314323394214185,2.5195000171661377,0.02431978820502656
4583,2017-04-10,2.4442501068115234,2.515749931335449,2.440000057220459,2.509000062942505,756332000.0,-0.025515754541930002,-1.0682543867357999,3.753607363998231,30.009836526301044,52.10460124707221,0.18776436597354929,0.18963465992649642,0.23819932073965155,0.10654483780385826,8.585331839277217,0.07574987411499023,0.06354517861551567,-0.18307489156723022,-0.36922543753130777,0.003075654396847316,-0.2761501645492692,-0.08999961858519123,0.25864810516098036,2.492697121778029,-50.195684937282316,0.09307527298203878,4,0.15074992179870605,0.12037491798400879,0.2064998745918274,0.2634998559951782,0.7487499713897705,0,0.052879126735966286,-1.1047144469187438,2.508249998092652,2.7866815864094705,2.5190000534057617,-4.466653345564527,2.500750064849853,0.052879126735966286
4584,2017-04-11,2.453000068664551,2.4725000858306885,2.408750057220459,2.4137499332427983,618148000.0,0.003579814450511254,-1.5888395645038704,-0.6061801083286318,23.18057567013028,46.65552970526791,0.15813767389200484,0.1830640589087853,0.22458932947250876,0.10354991031351268,9.018096578598486,0.06375002861022949,0.04233376260717714,-0.16974992752075213,-0.36853980806174347,0.029039953020239206,-0.2691448677912476,-0.07035498725025668,0.22886629092778943,29.40198940819938,-19.622788341171375,0.09939494027049559,4,0.1263749599456787,0.1263749599456787,0.19112497568130493,0.24812495708465576,0.8737499713897705,1,0.23613935696771238,-1.0682543867357999,2.4442501068115234,-1.1047144469187438,2.508249998092652,2.7866815864094705,2.5190000534057617,0.23613935696771238
4585,2017-04-12,2.43274998664856,2.4674999713897705,2.427500009536743,2.453000068664551,414092000.0,-0.00825523092097391,-1.6016204690831557,-0.5159238763993701,23.394979766832208,41.015624176492935,0.15542266985727382,0.20342652573082232,0.24032086446535228,0.12732416878196773,9.534327748012549,0.039999961853027344,0.017796826716499403,-0.18345000743865914,-0.39840101080382606,0.03150099592650779,-0.2909255091212426,-0.07597450575607567,0.2218047427065919,17.843810158579675,-29.370430471464207,0.10747550168258355,4,0.14525008201599077,0.14662504196166948,0.1775625348091121,0.26837503910064653,0.9672501087188721,2,0.2999691386246135,-1.5888395645038704,2.453000068664551,-1.0682543867357999,2.4442501068115234,-1.1047144469187438,2.508249998092652,0.2999691386246135
4586,2017-04-13,2.3872499465942383,2.4302499294281006,2.3872499465942383,2.408250093460083,506892000.0,-0.01870313032742188,-3.095207820074704,1.0370400894802134,19.77797944065182,35.58962497253772,0.1636124449071823,0.24511175841530708,0.2768361064073539,0.17581620623244731,10.401317988208977,0.04550004005432173,-0.008309178122710037,-0.21855005025863639,-0.4566498543508226,0.019549753833549843,-0.3375999523047297,-0.09950014821254305,0.2427243155474441,0.0,-45.34242293007261,0.11904990204609314,4,0.1770000457763672,0.18137502670288086,0.2156251072883606,0.31387507915496826,1.0852501392364502,3,0.33930252839051267,-1.6016204690831557,2.43274998664856,-1.5888395645038704,2.453000068664551,-1.0682543867357999,2.4442501068115234,0.33930252839051267
4587,2017-04-17,2.48075008392334,2.4809999465942383,2.3949999809265137,2.40024995803833,497292000.0,0.03916646326141637,1.1234598425845799,-3.833312519158502,30.201933724208843,31.509497281635745,0.03586815538181698,0.14560934200897302,0.17409184575327785,0.08549493654145746,11.62668043402466,0.09375,-0.033074126593580555,-0.11649991273880023,-0.35987474782272333,0.12687492234512288,-0.23818733028076178,0.005187504803161325,0.12009726035264912,72.76276142553918,29.665553590216696,0.1216874175419615,4,0.018124938011169434,0.0878748893737793,0.12212496995925903,0.2203749418258667,0.9449999332427979,0,0.3535220499335898,-3.095207820074704,2.3872499465942383,-1.6016204690831557,2.43274998664856,-1.5888395645038704,2.453000068664551,0.3535220499335898
4588,2017-04-18,2.482249975204468,2.4885001182556152,2.440000057220459,2.466249942779541,370116000.0,0.000604612004590166,2.4034750165218046,0.1987578559539449,31.14899842737826,29.788406725744096,-0.0014048859203454889,0.1308115074709746,0.16398867237220616,0.08736659552441006,12.193050937451016,0.04850006103515625,-0.06631129404854752,-0.10230002403259242,-0.3416090955819895,0.13700904751680465,-0.22195455980729095,0.017354511742106116,0.09296568134971084,93.82702967452725,52.13666339270911,0.11965453577469855,4,-0.008999943733215776,0.08637499809265092,0.12062507867813066,0.21887505054473833,0.9820001125335689,1,0.3778829582556893,1.1234598425845799,2.48075008392334,-3.095207820074704,2.3872499465942383,-1.6016204690831557,2.43274998664856,0.3778829582556893
4589,2017-04-19,2.492000102996826,2.524499893188477,2.4852499961853027,2.5,380828000.0,0.003927939526539692,-2.6511344230300486,-0.4999925494344882,32.84050177297165,28.695117392910465,-0.01728366641682122,0.11467412292356638,0.14320974927315966,0.08081149567034229,12.75093138046782,0.04224991798400879,-0.09619211847497766,-0.0847624063491823,-0.3255441622832991,0.15601934958493446,-0.20515328431624047,0.035628471617875856,0.06065966836216008,76.32072652987462,36.12953834278437,0.12039087796705829,4,-0.02675008773803711,0.07662487030029297,0.10568743944168091,0.20912492275238037,0.9644999504089355,2,0.2813001389371774,2.4034750165218046,2.482249975204468,1.1234598425845799,2.48075008392334,-3.095207820074704,2.3872499465942383,0.2813001389371774
4590,2017-04-20,2.531500101089477,2.536250114440918,2.4852499961853027,2.5067501068115234,404016000.0,0.015850720890881576,1.9781072708920677,-3.093789116051682,31.364487858555762,27.83899733358392,-0.05806971123484672,0.0651033350833159,0.09144573273358869,0.04464091328050701,13.357205909489211,0.051000118255615234,-0.1259717956356048,-0.036749911308289196,-0.2708721722785361,0.1973723496619577,-0.15381104179341243,0.08031121917683404,-0.1442501544952388,96.81207516737256,60.4014765458022,0.11706113048512336,4,-0.06625008583068803,0.037124872207642046,0.056624948978424516,0.16962492465972945,1.0144999027252202,3,0.31414177649947317,-2.6511344230300486,2.492000102996826,2.4034750165218046,2.482249975204468,1.1234598425845799,2.48075008392334,0.31414177649947317
4591,2017-04-21,2.5420000553131104,2.544749975204468,2.509000062942505,2.5209999084472656,341896000.0,0.0041477202466293495,1.6981079451906331,0.8484909786242193,33.36394078027985,28.36480377414552,-0.07259852504011244,0.04632645347580988,0.06897000629850858,0.03748938819744918,13.885555882129308,0.035749912261963335,-0.12974952015510377,-0.01948746442794791,-0.24810174031324372,0.2091268114573479,-0.1337946023705956,0.09481967351469978,-0.1517701053619387,98.16365943476855,64.8923242530551,0.11430713794264784,4,-0.07600009441375732,0.02662491798400879,0.047062456607818604,0.1591249704360962,1.0797500610351562,4,0.3375295127397775,1.9781072708920677,2.531500101089477,-2.6511344230300486,2.492000102996826,2.4034750165218046,2.482249975204468,0.3375295127397775
4592,2017-04-24,2.5737500190734863,2.586999893188477,2.5527501106262207,2.5739998817443848,371820000.0,0.012490150696108149,1.6095186194368212,-0.011898139212770064,37.938691165910086,29.24578762299097,-0.10513643944064466,0.005983537161389663,0.027163561543314785,0.00932643137471878,14.070283681118342,0.044999837875366655,-0.128318539933014,0.01791249513626081,-0.2031269445606516,0.23895193483317323,-0.09260722471219518,0.1284322149847168,-0.1773392681121826,90.986470136012,56.27924931304587,0.11051971984845618,4,-0.0866250991821289,-0.0051250457763671875,0.019187510013580322,0.12737500667572021,1.0350000858306885,0,0.34919866346644635,1.6981079451906331,2.5420000553131104,1.9781072708920677,2.531500101089477,-2.6511344230300486,2.492000102996826,0.34919866346644635
4593,2017-04-25,2.618499994277954,2.633249998092652,2.5667500495910645,2.588500022888184,388440000.0,0.01738707134447237,1.2352931748149567,-120.06583969465471,61.85628414239553,33.54308856435377,-0.13697398786685078,-0.0481459842931411,-0.025105829833205195,-0.03119660650257261,14.83217212829846,0.06649994850158736,-0.12463832465139868,0.06704996824264509,-0.14470721387815555,0.2788071503634457,-0.03882862281775523,0.1729285593030454,-0.21065389478301988,90.03378133472492,49.384558609224925,0.10587859106040043,4,-0.10825002193450928,-0.04987502098083496,0.001125037670135498,0.08262503147125244,0.9904999732971187,1,0.30828719673561844,1.6095186194368212,2.5737500190734863,1.6981079451906331,2.5420000553131104,1.9781072708920677,2.531500101089477,0.30828719673561844
4594,2017-04-26,2.6005001068115234,2.6347498893737797,2.5985000133514404,2.6322500705718994,327004000.0,-0.006874121636725072,-1.0279565446457997,-1.0583331346510103,61.96761282763612,37.82893668222087,-0.10711520882506687,-0.039391844714020685,-0.010766383859470707,-0.008612401647213108,15.519390455700622,0.03624987602233931,-0.11433155585522581,0.05363757610321063,-0.14905774442657815,0.2563328966329994,-0.04771008416168376,0.15498523636810502,-0.1746216954287716,77.09043007871783,30.61852962266019,0.10134766026489449,4,-0.08950018882751465,-0.0318751335144043,0.04249989986419678,0.1006249189376831,0.9904999732971191,2,0.33214764293378884,1.2352931748149567,2.618499994277954,1.6095186194368212,2.5737500190734863,1.6981079451906331,2.5420000553131104,0.33214764293378884
4595,2017-04-27,2.6410000324249268,2.649499893188477,2.589750051498413,2.6080000400543213,319700000.0,0.01557389884634941,1.3900073433342306,-1.0393710247880512,63.895217452461544,42.7308520168664,-0.12847928151121302,-0.08773735849955955,-0.05485398756911897,-0.042425707620519226,16.314064450862038,0.05974984169006392,-0.09886266662291243,0.09626250267028791,-0.10122559751374549,0.2937506028543213,-0.0024815474217287914,0.1950065527623046,-0.19423447324307208,93.95026972725191,42.36394055716735,0.09874405009201666,4,-0.11875009536743164,-0.07237505912780762,-0.03781253099441528,0.060124993324279785,1.0592498779296875,3,0.3087845554594919,-1.0279565446457997,2.6005001068115234,1.2352931748149567,2.618499994277954,1.6095186194368212,2.5737500190734863,0.3087845554594919
4596,2017-04-28,2.6075000762939453,2.6410000324249268,2.601749897003174,2.634000062942505,348248000.0,-0.012684572404273009,-1.065777833547699,-0.8030300840967546,60.74717085958256,46.12476725413015,-0.06755545954156572,-0.0677528520875641,-0.0255822555029237,-0.0026893846480291472,16.75226254039417,0.03925013542175293,-0.0807481321182304,0.06913753747940055,-0.10985609400746732,0.2481311689662684,-0.02035927826403361,0.1586343532228347,-0.13640639703129587,56.58923898097057,0.6119599449131883,0.08949681574343404,4,-0.06275010108947754,-0.03887510299682617,-0.01181250810623169,0.09362494945526123,1.0759999752044678,4,0.35992325985073315,1.3900073433342306,2.6410000324249268,-1.0279565446457997,2.6005001068115234,1.2352931748149567,2.618499994277954,0.35992325985073315
4597,2017-05-01,2.6659998893737797,2.671250104904175,2.6112499237060547,2.618499994277954,307732000.0,0.022435210495939995,1.0689601308828427,-1.792449774626869,74.30136127296008,50.919474236972576,-0.10841515022687576,-0.1378281247668922,-0.08630729363003153,-0.05591852533990638,17.35125561402386,0.06375002861022949,-0.05838970449965508,0.13049985170364442,-0.03754024042823545,0.2985399438355243,0.04647980563770426,0.21451989776958458,-0.1734974644400311,94.97587296517308,30.901635678701254,0.08402004606593995,5,-0.08774983882904097,-0.0973749160766606,-0.06324982643127486,0.0351251363754268,1.0620000362396236,0,0.35849597398107336,-1.065777833547699,2.6075000762939453,1.3900073433342306,2.6410000324249268,-1.0279565446457997,2.6005001068115234,0.35849597398107336
4598,2017-05-02,2.586999893188477,2.640000104904175,2.563999891281128,2.6387500762939453,629972000.0,-0.02963240790075916,1.8018387814117833,-1.089479945188683,62.72553547978086,54.240033537729154,-0.014520796788561885,-0.07217662210473152,-0.010480263191495087,0.0273435110609217,18.087781633508843,0.10199999809265181,-0.029029350958476918,0.05762486457824734,-0.09158632612591644,0.2068360552824111,-0.01698073077383455,0.13223045993032922,-0.06947279305886855,21.445180508625704,-45.07272745809629,0.07460559535208178,5,-0.008749842643738237,-0.018374919891357866,0.020812630653380904,0.11412513256072954,1.411500215530395,1,0.39495564511075054,1.0689601308828427,2.6659998893737797,-1.065777833547699,2.6075000762939453,1.3900073433342306,2.6410000324249268,0.39495564511075054
4599,2017-05-03,2.606250047683716,2.615999937057495,2.565000057220459,2.5799999237060547,336904000.0,0.007441111437972658,1.2295076841298875,-0.5072469777384682,66.50809897527608,58.14487921736474,-0.017724168089450654,-0.0891660423951981,-0.035839961333974824,0.011839983435011359,17.5555628391927,0.05099987983703613,-0.00888852689360009,0.07253751754760751,-0.08046050556705175,0.22553554066226678,-0.0039614940097219,0.14903652910493692,-0.06720172688566795,39.39400675795838,-31.90604975960329,0.07649901155732956,5,-0.016124963760375977,-0.03762507438659668,0.0015624761581420898,0.09487497806549072,1.1337499618530273,2,0.38474816366240194,1.8018387814117833,2.586999893188477,1.0689601308828427,2.6659998893737797,-1.065777833547699,2.6075000762939453,0.38474816366240194
4600,2017-05-04,2.596250057220459,2.6237499713897705,2.588249921798706,2.612499952316284,209788000.0,-0.0038369267262533535,-1.201542135184487,-0.6190406989945595,71.32655186239057,62.36294711537704,0.002711666505478938,-0.07551635514686783,-0.03194183584059784,0.026201183552226226,16.828098044788863,0.03550004959106445,0.01141216480681928,0.057762527465820224,-0.09685638086563975,0.2123814357972802,-0.01954692669990976,0.1350719816315502,-0.03869348664755323,30.07002489774142,-48.17327450878855,0.07730945416573003,5,0.01575005054473877,-0.027625083923339844,0.024625003337860107,0.10487496852874756,1.1529998779296875,3,0.383148772639089,1.2295076841298875,2.606250047683716,1.8018387814117833,2.586999893188477,1.0689601308828427,2.6659998893737797,0.383148772639089
4601,2017-05-05,2.5964999198913574,2.603749990463257,2.5687499046325684,2.5845000743865967,228428000.0,9.623983260143021e-05,1.6415172426202664,-0.7384567982745719,64.58726942325166,65.32390025508167,0.012298975549672964,-0.0734270696076762,-0.03013937760714036,0.03102089366325167,15.901260038044901,0.03500008583068848,0.03132131772789748,0.05413739681243879,-0.10229900127708991,0.21057379490196748,-0.02408080223232556,0.13235559585720313,0.07475018501281738,30.302996621020807,-46.62455203287959,0.07821819904476444,5,0.021125078201293945,-0.02787494659423828,0.03168761730194092,0.10462510585784912,1.1885001659393315,4,0.4250914787278097,-1.201542135184487,2.596250057220459,1.2295076841298875,2.606250047683716,1.8018387814117833,2.586999893188477,0.4250914787278097
4602,2017-05-08,2.5692501068115234,2.609999895095825,2.55774998664856,2.6085000038146973,365240000.0,-0.010494825311211375,1.4733872059951936,-3.2708668613776797,60.29588773939935,65.15052287697097,0.04340818320530726,-0.043608810909705475,-0.0018933449910396583,0.06412346113812895,15.133833552105738,0.05224990844726518,0.04964584352823387,0.023837578296661555,-0.1321765058915596,0.1798516624848827,-0.05416946379744925,0.10184462039077236,0.09994999408721927,13.981888910145573,-58.29607374748626,0.07800704209411062,5,0.04524993896484375,-0.002000093460083008,0.04793739318847656,0.1318749189376831,1.2237498760223389,0,0.43368683404267316,1.6415172426202664,2.5964999198913574,-1.201542135184487,2.596250057220459,1.2295076841298875,2.606250047683716,0.43368683404267316
4603,2017-05-09,2.5734999179840092,2.6232500076293945,2.566499948501587,2.575000047683716,847672000.0,0.0016541056712302549,-6.32255583584569,0.038219965254565724,59.772181123039736,64.90658602090471,0.035876638034724184,-0.03971529283137487,-0.007454560857318437,0.06517983277982697,13.822988486430908,0.05675005912780762,0.06698737662430387,0.021624898910522994,-0.12729165413147614,0.17054145195252213,-0.052833377610476795,0.09608317543152278,0.09124217834472637,23.86353784353974,-45.92421710602441,0.07445827652099964,5,0.041000127792357954,-0.009249925613403764,0.04368758201599077,0.1276251077651973,1.2357501983642574,1,0.4486108585283304,1.4733872059951936,2.5692501068115234,1.6415172426202664,2.5964999198913574,-1.201542135184487,2.596250057220459,0.4486108585283304
4604,2017-05-10,3.032249927520752,3.0455000400543213,2.8505001068115234,2.857249975204468,2129096000.0,0.17825918949168318,-1.0689682213438736,-116.65654799749133,79.94023064402595,66.68936526441186,-0.39693055532156274,-0.47731657946215345,-0.4598508687166878,-0.3876501825520071,13.414964775705359,0.47200012207031206,0.09184117957706217,0.45141241550445566,0.19613385112297754,0.7066909798859338,0.3237731333137166,0.5790516976951947,-0.47449994087219194,97.28342161296567,29.637033432780896,0.12763928219073914,5,-0.23062491416931152,-0.31587493419647217,-0.41506242752075195,-0.3311249017715454,0.7582499980926514,2,0.3186578297614642,-6.32255583584569,2.5734999179840092,1.4733872059951936,2.5692501068115234,1.6415172426202664,2.5964999198913574,0.3186578297614642
4605,2017-05-11,3.1624999046325684,3.2607500553131104,2.9977500438690186,3.001250028610229,1939792000.0,0.042954894954293055,-2.1263031553470286,0.9214281140540346,82.45295032035655,69.1011185378312,-0.497772433197631,-0.5798200437490433,-0.5831584245697514,-0.5120648104785435,13.301256074575186,0.2630000114440918,0.10402976163818334,0.5451748967170715,0.18996749474350993,0.9003822986906331,0.3675711957302905,0.7227785977038526,-0.5959999561309814,86.02416200795226,21.31937441911272,0.1776037009867808,5,-0.2532498836517334,-0.33849990367889404,-0.56556236743927,-0.4613748788833618,0.7705001831054688,3,0.18260873433015035,-1.0689682213438736,3.032249927520752,-6.32255583584569,2.5734999179840092,1.4733872059951936,2.5692501068115234,0.18260873433015035
4606,2017-05-12,3.1972498893737797,3.240000009536743,3.1445000171661377,3.1657500267028813,962620000.0,0.010988137798931819,-1.581084999581125,0.19534813575009816,82.50784246161558,70.01294978101514,-0.49178534546725095,-0.5805400389245956,-0.6073645041325717,-0.5413967390762551,12.871554528614176,0.09549999237060547,0.12049363412477421,0.5394248843193057,0.11643010858769687,0.9624196600509145,0.3279274964535013,0.7509222721851101,-0.6029799365997319,90.96726035034986,28.364723337701868,0.2114973878658043,5,-0.2879998683929448,-0.3732498884201054,-0.6055623888969426,-0.4961248636245732,0.7300000190734859,4,0.17264838998383158,-2.1263031553470286,3.1624999046325684,-1.0689682213438736,3.032249927520752,-6.32255583584569,2.5734999179840092,0.17264838998383158
4607,2017-05-15,3.357749938964844,3.3602499961853027,3.2344999313354488,3.239000082015991,1087540000.0,0.05019940734832584,1.0323247502625086,3.7698531637905077,84.39174102810114,72.42030595305073,-0.6077532756534674,-0.7082827027179892,-0.7547788474816026,-0.6959774243898003,13.281592899474715,0.163000106811523,0.1389795776531022,0.6560749411582951,0.13900328684745578,1.1731465954691345,0.3975391140028752,0.914610768313715,-0.7368207820892341,99.68503218012344,38.87718679958742,0.25853582715541973,5,-0.39874994754791304,-0.4839999675750737,-0.7728749513626103,-0.6566249132156377,0.6289999485015869,0,0.12724299147707252,-1.581084999581125,3.1972498893737797,-2.1263031553470286,3.1624999046325684,-1.0689682213438736,3.032249927520752,0.12724299147707252
4608,2017-05-16,3.420249938964844,3.436000108718872,3.3340001106262207,3.4094998836517334,1120700000.0,0.018613655315639077,3.8283571561584777,0.09052689063651652,86.62051877186614,74.65501926378296,-0.6030432586088192,-0.7345687228093589,-0.8025845646408887,-0.753547624133422,13.895482377667939,0.10199999809265137,0.16609441210914877,0.6716749429702764,0.07445592937444401,1.2688939565661088,0.37306543617236,0.9702844497681928,-0.7549615317306526,97.30996247605133,36.96880824963354,0.29860950679791626,5,-0.4233748912811284,-0.508624911308289,-0.8353749513626103,-0.7191249132156377,0.5390000343322745,1,0.10898327622858828,1.0323247502625086,3.357749938964844,-1.581084999581125,3.1972498893737797,-2.1263031553470286,3.1624999046325684,0.10898327622858828
4609,2017-05-17,3.193000078201294,3.3715000152587886,3.188750028610229,3.352499961853028,1271368000.0,-0.06644247198856135,-1.1755953014505103,-14.837122136218905,71.13324465958516,74.63354068569346,-0.31716321053086904,-0.47654151475881923,-0.5638404795247052,-0.5229028195547842,14.480064025891343,0.23149991035461515,0.17878899714417962,0.40937508344650286,-0.2064338485014403,1.025184015394446,0.10147061747253128,0.7172795494204744,-0.4660547348483277,44.552197476381195,-11.061022093409704,0.3079044659739717,5,-0.19612503051757812,-0.28137505054473877,-0.6131875514984131,-0.4918750524520874,0.6527500152587891,2,0.19300032040529214,3.8283571561584777,3.420249938964844,1.0323247502625086,3.357749938964844,-1.581084999581125,3.1972498893737797,0.19300032040529214
4610,2017-05-18,3.3267500400543213,3.335750102996826,3.1762499809265137,3.2374999523162837,1156032000.0,0.04188849313413501,1.9743553263382536,-0.5595620867844273,75.57334505208928,75.85421575556431,-0.37592735366586316,-0.5772547398487236,-0.6841599769597355,-0.652956571743875,15.211297192960776,0.1595001220703125,0.20930862163190778,0.503362548351288,-0.1457007074618888,1.1524258041644648,0.17883092044469961,0.8278941762578764,-0.5430803154720825,62.52142903880128,6.741198352442922,0.3245316279065883,5,-0.32987499237060547,-0.4151250123977661,-0.7473750114440918,-0.6256250143051147,0.47699999809265137,3,0.13940027954475043,-1.1755953014505103,3.193000078201294,3.8283571561584777,3.420249938964844,1.0323247502625086,3.357749938964844,0.13940027954475043
4611,2017-05-19,3.400000095367432,3.4554998874664307,3.380500078201294,3.4257500171661377,1018372000.0,0.022018502872525714,-1.3165979947050788,-0.28851424633088885,75.8268983225796,77.57988359813989,-0.36119865895914094,-0.6144320386046775,-0.7428353709377729,-0.7231127514064934,16.26329253477025,0.12874984741210938,0.24206127502540742,0.5337126016616827,-0.14955967582784302,1.2169848791512083,0.19207646291692004,0.8753487404064453,-0.5641439400542625,80.12540351877782,28.092674745231868,0.34163613874476273,5,-0.3890001773834233,-0.4786251783370976,-0.821312546730042,-0.6988750696182255,0.2644999027252193,4,0.1567646992412819,1.9743553263382536,3.3267500400543213,-1.1755953014505103,3.193000078201294,3.8283571561584777,3.420249938964844,0.1567646992412819
4612,2017-05-22,3.4725000858306885,3.486999988555908,3.4332499504089355,3.4442501068115234,836608000.0,0.02132352600873122,-1.13929257704078,-1.0970898956510657,81.3008304116021,79.9719557413135,-0.32642562417438814,-0.6494449834212959,-0.8000851926184338,-0.7950756828586489,17.983349763076493,0.08699989318847612,0.28005652934740066,0.5612750887870788,-0.1582448861807344,1.280795063754892,0.20151510130317218,0.9210350762709854,-0.5746795573021926,95.33390108794059,37.80315573083674,0.35975998748390664,5,-0.30375003814697266,-0.5315001010894775,-0.9060626029968262,-0.7713750600814819,0.3212499618530278,0,0.13095746907887906,-1.3165979947050788,3.400000095367432,1.9743553263382536,3.3267500400543213,-1.1755953014505103,3.193000078201294,0.13095746907887906
4613,2017-05-23,3.4257500171661377,3.494750022888184,3.392750024795532,3.4925000667572017,681248000.0,-0.013462942407204359,1.8631593741216046,-2.362835368683997,78.41540535142448,79.80253070880222,-0.1632365781688394,-0.5682514637948,-0.7405140135043418,-0.7448335793281693,20.207479937807673,0.10199999809265226,0.3283313696272536,0.4741625189781189,-0.26647492516382476,1.2147999631200626,0.10384379690714685,0.844481241049091,-0.4572279534343524,78.33595082215088,17.746358453926433,0.37031872207097183,5,-0.17949998378753662,-0.4583749771118164,-0.8920000195503235,-0.7246249914169312,0.24125003814697266,1,0.16375972195553423,-1.13929257704078,3.4725000858306885,-1.3165979947050788,3.400000095367432,1.9743553263382536,3.3267500400543213,0.16375972195553423
4614,2017-05-24,3.464250087738037,3.526750087738037,3.45199990272522,3.5239999294281006,815996000.0,0.011238435489740572,1.2911878514610047,0.8951280494338739,79.5137815874321,79.47595640514395,-0.14976219371343236,-0.5678369660837523,-0.7654248398034875,-0.7804524946173697,22.578468187251215,0.10100007057189941,0.3879040342643538,0.4694750905036926,-0.2855558304765533,1.2245060114839386,0.09195963001356944,0.8469905509938158,-0.4220561097243558,82.16833638980644,16.986302436448184,0.377515460490123,5,-0.1286250352859497,-0.4582500457763672,-0.9433125853538513,-0.7631250619888306,0.1497499942779541,2,0.14288803435732578,1.8631593741216046,3.4257500171661377,-1.13929257704078,3.4725000858306885,-1.3165979947050788,3.400000095367432,0.14288803435732578
4615,2017-05-25,3.4565000534057617,3.500750064849853,3.4110000133514404,3.5,608228000.0,-0.0022371463191145358,2.988884414868876,0.7280345079386614,79.09338009220573,79.09657169743174,-0.10719523986516455,-0.5226560191339109,-0.744516013771225,-0.7679649733769689,24.74096149205153,0.08975005149841264,0.4547730835243544,0.4209500551223755,-0.3416799956102228,1.1835801058549738,0.039635029756076356,0.8022650804886746,-0.3367770978361837,51.965791622990565,-16.900002972374068,0.38131502536629913,5,-0.10500001907348633,-0.4505000114440918,-0.9395625591278076,-0.7553750276565552,0.026749849319458452,3,0.11261392565892914,1.2911878514610047,3.464250087738037,1.8631593741216046,3.4257500171661377,-1.13929257704078,3.4725000858306885,0.11261392565892914
4616,2017-05-26,3.5460000038146973,3.631999969482422,3.4277501106262207,3.4482500553131104,779140000.0,0.025893229864339062,-1.9441455497724067,-2.2471280117510357,81.70751528262878,78.79832439237927,-0.1587128914489755,-0.5673280993906742,-0.8205613595449464,-0.8502707894986052,27.20792282919876,0.20424985885620117,0.4689203796904038,0.4635250091552736,-0.30368664620400576,1.230736664514553,0.07991918147563393,0.8471308368349133,-0.36115270709816594,64.0543425076758,-11.268355678295435,0.38360582767963974,5,-0.1418750286102295,-0.4754999876022339,-1.0290625095367432,-0.8448749780654907,0.030250072479248047,4,0.07268754485476436,2.988884414868876,3.4565000534057617,1.2911878514610047,3.464250087738037,1.8631593741216046,3.4257500171661377,0.07268754485476436
4617,2017-05-30,3.6217501163482666,3.657249927520752,3.5762500762939453,3.5924999713897705,989652000.0,0.02136212985112218,-1.6234797179901004,0.2992343771722932,82.51900469958593,78.34260060657036,-0.21576653398083856,-0.5984893851545299,-0.8835206885916271,-0.9192632932777016,29.44851701184328,0.11124992370605469,0.47026813150594293,0.49148761034011823,-0.2854982539623201,1.2684734746425566,0.10299467818889907,0.8799805424913374,-0.35641533853387486,86.57851635984726,4.550504130815597,0.38849293215121905,5,-0.2050001621246338,-0.5167500972747803,-1.1044376492500305,-0.9206250905990601,-0.034750223159789595,1,0.01180365303266373,-1.9441455497724067,3.5460000038146973,2.988884414868876,3.4565000534057617,1.2911878514610047,3.464250087738037,0.01180365303266373
4618,2017-05-31,3.608750104904175,3.6749999523162837,3.5512499809265137,3.667249917984009,887316000.0,-0.003589428046239518,2.3445991661780434,-1.9999836979557237,74.72127419380891,78.74127055481745,-0.1935720022588776,-0.5323093880867469,-0.8603413357270386,-0.8984548379594126,32.272765237600424,0.12374997138977006,0.4704666229363048,0.4274000883102418,-0.3333787161637485,1.188178892784232,0.04701068607324643,0.8077894905472371,-0.26503229714851084,74.9053550270209,-4.978435084593656,0.3803894022369952,5,-0.18312513828277588,-0.49237513542175293,-1.0808751583099365,-0.9103751182556152,0.06024980545043945,2,0.05126427084217666,-1.6234797179901004,3.6217501163482666,-1.9441455497724067,3.5460000038146973,2.988884414868876,3.4565000534057617,0.05126427084217666
4619,2017-06-01,3.608999967575073,3.6257500648498535,3.5629999637603764,3.6247498989105225,503340000.0,6.923800862757012e-05,6.070329079919359,0.26923045572737,71.54923055927793,78.29414672228283,-0.14372036859004833,-0.4780961640954371,-0.8473460208273527,-0.8913584165367614,35.24963934686518,0.0627501010894771,0.4525065633335972,0.3775124549865718,-0.3553399370717587,1.1103648470449023,0.01108625895740678,0.7439386510157369,-0.1990257309072847,74.99999999999996,-3.937415357777226,0.3664261960291652,6,-0.08124995231628374,-0.4926249980926509,-1.0695624947547908,-0.9106249809265132,0.2335000038146977,3,0.016070958231958254,2.3445991661780434,3.608750104904175,-1.6234797179901004,3.6217501163482666,-1.9441455497724067,3.5460000038146973,0.016070958231958254
4620,2017-06-02,3.5910000801086426,3.6324999332427983,3.5850000381469727,3.6059999465942383,487456000.0,-0.004987500035508297,-2.518517210320927,0.9523766273084806,69.31568423623241,77.57067849046648,-0.09420091751695026,-0.4023813119792803,-0.8177778814145018,-0.8677108966350522,38.39030130757265,0.04749989509582564,0.42419988682016996,0.3097750663757326,-0.37499785283369125,0.9945479855851564,-0.032611393228979324,0.6521615259804445,-0.12802070031115553,66.02631911370922,-10.91891731981518,0.34238645960471203,6,-0.05712509155273482,-0.4746251106262207,-1.0511876344680786,-0.892625093460083,0.3059999942779541,4,0.0064049015300085,6.070329079919359,3.608999967575073,2.3445991661780434,3.608750104904175,-1.6234797179901004,3.6217501163482666,0.0064049015300085
4621,2017-06-05,3.7002499103546143,3.713249921798706,3.562750101089477,3.57450008392334,817376000.0,0.03042323247251688,-1.0167508254805457,-8.383396382363227,67.69111976719698,76.0584884188659,-0.17475915129691533,-0.44765255716640073,-0.9131616215366898,-0.9702971438682706,41.65603764264628,0.15049982070922896,0.4331829945865784,0.36383739709854135,-0.26413536035154417,0.9918101545486269,0.04985101837349859,0.6778237758235841,-0.19486641605336796,91.97529864881372,17.16679466981185,0.3139863787250427,6,-0.14724993705749512,-0.5647499561309814,-1.1548124551773071,-1.0858749151229858,0.3624999523162833,0,-0.05864468965248837,-2.518517210320927,3.5910000801086426,6.070329079919359,3.608999967575073,2.3445991661780434,3.608750104904175,-0.05864468965248837
4622,2017-06-06,3.683500051498413,3.7422499656677246,3.670000076293945,3.695499897003174,758728000.0,-0.004526683132760612,-2.7051419209301426,-0.09542633851124219,64.2721734555781,74.48701820821633,-0.13961319122476246,-0.36168979448867766,-0.8827606797506649,-0.9463905254089982,44.979752430608684,0.07224988937377974,0.4234218896481514,0.2913750410079956,-0.24035805960230272,0.8231081416182939,0.025508490702846665,0.5572415913131445,-0.13654327169767466,69.24088017655458,-2.6089248594157652,0.2658665503051491,6,-0.10687506198883057,-0.533500075340271,-1.1268125772476196,-1.0963749885559082,0.33224987983703524,1,-0.029116322439262543,-1.0167508254805457,3.7002499103546143,-2.518517210320927,3.5910000801086426,6.070329079919359,3.608999967575073,-0.029116322439262543
4623,2017-06-07,3.7279999256134033,3.746999979019165,3.692500114440918,3.7082500457763667,612612000.0,0.012080866972402626,-1.1268346692594333,-1.6458445093481524,86.17310069426762,75.22694255342026,-0.152798524912785,-0.3322998843491267,-0.9134395627674508,-0.9827156313658603,48.70217037030433,0.06349992752075195,0.40937291977209966,0.2781499147415163,-0.1109209980207706,0.6672208275038032,0.08361445836037262,0.47268537112265996,-0.16524982452392623,89.68788819875779,13.790884950229795,0.19453545638114345,6,-0.14899992942810059,-0.575624942779541,-1.1545624136924744,-1.1408748626708984,0.3957502841949472,2,-0.03782189786436929,-2.7051419209301426,3.683500051498413,-1.0167508254805457,3.7002499103546143,-2.518517210320927,3.5910000801086426,-0.03782189786436929
4624,2017-06-08,3.998500108718872,4.0,3.794749975204468,3.8364999294281006,1161744000.0,0.07255906343961649,1.487879663612976,8.202590629790851,88.33096887347776,76.25334130689492,-0.3794488075744291,-0.5551629063674524,-1.1662392311894756,-1.2433811194892224,49.45439419749864,0.2720000743865967,0.387840506499626,0.5003375887870787,0.09020745241356831,0.910467725160589,0.2952725206003235,0.7054026569738339,-0.3989000320434575,99.65697161168816,21.156439874994618,0.20506506818675516,6,-0.2846250534057617,-0.7196251153945923,-1.4250625967979431,-1.4113750457763672,0.10774970054626465,3,-0.08240594958238734,-1.1268346692594333,3.7279999256134033,-2.7051419209301426,3.683500051498413,-1.0167508254805457,3.7002499103546143,-0.08240594958238734
4625,2017-06-09,3.740000009536743,4.212500095367432,3.5687499046325684,4.118500232696533,3692928000.0,-0.06464926651332592,1.2727281527124799,-2.336418544824115,66.01507147055659,74.5097364388869,-0.08549596655830971,-0.2647536824460781,-0.8923953842128167,-0.9755235509983269,48.57064058533893,0.6437501907348633,0.3684311456542524,0.2129624843597413,-0.17855887302746476,0.6044838417469474,0.01720180566613827,0.40872316305334433,0.25999999046325684,27.27970912015751,-48.90789837050022,0.19576067869360309,6,0.1418750286102295,-0.35487496852874756,-1.1606249809265137,-1.1528749465942383,0.4090001583099374,4,0.0274064068426898,1.487879663612976,3.998500108718872,-1.1268346692594333,3.7279999256134033,-2.7051419209301426,3.683500051498413,0.0274064068426898
4626,2017-06-12,3.7492499351501465,3.7925000190734863,3.5527501106262207,3.6470000743865967,1697532000.0,0.002473242136314502,1.540395995831623,-0.2701447832974813,63.86175373415051,72.43670855383853,-0.07027286807124478,-0.24298683858027204,-0.8875379701415897,-0.9760017094623272,47.59179572558631,0.23974990844726562,0.3439392519052782,0.19461240768432608,-0.17630562582586196,0.5655304411945141,0.009153390929232064,0.3800714244394201,0.46325016021728516,29.783983185843265,-42.16490633362618,0.18545901675509394,6,0.13262510299682617,-0.3641248941421509,-1.158937394618988,-1.1621248722076416,0.3782501220703125,0,0.039407919395091806,1.2727281527124799,3.740000009536743,1.487879663612976,3.998500108718872,-1.1268346692594333,3.7279999256134033,0.039407919395091806
4627,2017-06-13,3.785000085830689,3.869250059127808,3.641249895095825,3.859999895095825,1672504000.0,0.009535280735854856,3.8770016931518776,-0.733495465960305,68.19448583446881,71.71150984724518,-0.08988288853486637,-0.2583321261776308,-0.9080957034596313,-1.003565338738798,46.26955829965426,0.22800016403198287,0.32199525631687864,0.20900005102157637,-0.16338371888038639,0.5813838209235391,0.022808166070594993,0.39519193597255775,0.4275000095367427,35.20272536202771,-34.45367207548114,0.18619188495098135,6,0.09762501716613725,-0.3998750448226933,-1.1918751001358037,-1.197875022888184,0.4024999141693111,1,0.07338170952227374,1.540395995831623,3.7492499351501465,1.2727281527124799,3.740000009536743,1.487879663612976,3.998500108718872,0.07338170952227374
4628,2017-06-14,3.7929999828338623,3.8515000343322754,3.712500095367432,3.788000106811523,1184640000.0,0.0021135790810471455,1.2786879158890303,-0.06666518316951918,67.18055949078212,71.22610195074566,-0.07710703657847473,-0.24978110450387625,-0.9000537226744969,-1.0027900295327878,44.653097197221435,0.1389999389648433,0.2866103111068705,0.19836244583129892,-0.17848449999193328,0.5752093916545311,0.009938972919683042,0.3867859187429148,0.39311011314392097,36.41529030150419,-30.350653877811688,0.18842347291161607,6,0.08962512016296387,-0.403499960899353,-1.2021249532699585,-1.22837495803833,0.4094998836517343,2,0.05872658832314648,3.8770016931518776,3.785000085830689,1.540395995831623,3.7492499351501465,1.2727281527124799,3.740000009536743,0.05872658832314648
4629,2017-06-15,3.8092501163482666,3.839999914169312,3.662499904632568,3.674000024795532,963824000.0,0.004284242970721941,-1.243281355932202,27.050689046776572,68.27247575737593,71.11018989753937,-0.06924647831037722,-0.22924992083498985,-0.893617194806954,-1.010512487701451,44.38703619376011,0.17750000953674405,0.24090220145391772,0.18380007743835458,-0.153471452454629,0.5210716073313382,0.015164312491863008,0.35243584238484615,0.351525580215454,38.878364782783414,-28.530356683512913,0.16863576494649177,6,0.07337498664855957,-0.27775001525878906,-1.2198750972747803,-1.2446250915527344,0.3444998264312744,3,0.08256220617027354,1.2786879158890303,3.7929999828338623,3.8770016931518776,3.785000085830689,1.540395995831623,3.7492499351501465,0.08256220617027354
4630,2017-06-16,3.7904999256134033,3.8675000667572017,3.75600004196167,3.8190000057220463,924960000.0,-0.004922278706350203,-1.287183575257239,-0.2107213369059397,63.66684835699085,70.66304862973868,-0.021480070858004296,-0.18337721618074188,-0.8513260122490274,-0.9841512386579665,44.277989393352705,0.11150002479553178,0.22452795486325083,0.1418623924255371,-0.1718887597650518,0.455613544616126,-0.015013183669757346,0.29873796852083156,0.34595474751281685,75.11843717914229,6.98445658958407,0.15687557609529454,6,0.09212517738342285,-0.18537485599517822,-1.0314999222755432,-1.0781248807907104,0.34325003623962314,4,0.08330032709356572,-1.243281355932202,3.8092501163482666,1.2786879158890303,3.7929999828338623,3.8770016931518776,3.785000085830689,0.08330032709356572
4631,2017-06-19,3.933000087738037,3.9382500648498535,3.8315000534057617,3.835249900817871,778176000.0,0.03759402847147486,-1.028506059576396,-3.4298214793621575,66.1898543445505,70.87612428406895,-0.1424753989587746,-0.2992412206122541,-0.968732295652472,-1.1183180661447558,43.807269743625476,0.1477501392364502,0.2203497669535377,0.2577125549316408,-0.05765724253439952,0.5730823523976811,0.10002765619862064,0.41539745366466096,0.1801064028881827,98.23233194911492,31.09175088383418,0.1576848987330201,6,-0.05037498474121094,-0.25450003147125244,-1.0663750767707825,-1.1130000352859497,0.24849987030029297,0,0.05491992760998654,-1.287183575257239,3.7904999256134033,-1.243281355932202,3.8092501163482666,1.2786879158890303,3.7929999828338623,0.05491992760998654
4632,2017-06-20,3.9272499084472656,4.043499946594238,3.92300009727478,3.975749969482422,1095444000.0,-0.0014620338577410186,-3.2280883743108326,-0.496163358488173,66.69285771587562,68.7116528420254,-0.11009036163096342,-0.2716006209023831,-0.9370911143721519,-1.104925859466925,43.349613858326016,0.12049984931945845,0.22208949527262334,0.2292248845100402,-0.09013250925028338,0.5485822782703638,0.06954618762987819,0.3889035813902022,0.163442326978954,69.48818232448706,3.1922426323850743,0.15967869688016187,6,-0.04462480545043945,-0.23287487030029297,-1.060624897480011,-1.1072498559951782,0.11625003814697266,1,0.050989917484616454,-1.028506059576396,3.933000087738037,-1.287183575257239,3.7904999256134033,-1.243281355932202,3.8092501163482666,0.050989917484616454
4633,2017-06-21,3.986749887466431,3.9904999732971187,3.892499923706055,3.955250024795532,682652000.0,0.015150545650579827,4.02563914462832,-0.6494808872109669,68.64050279066707,66.52382327726866,-0.14418988396448862,-0.30242230270556947,-0.9674116566275148,-1.1572064967082243,43.18624451218631,0.09800004959106356,0.22164002295319074,0.2606748700141912,-0.056530281365462454,0.5778800213938453,0.10207229432436415,0.41927744570401826,0.08242466296778828,85.10497299800393,19.08757524803262,0.15860257568982697,6,-0.10412478446960494,-0.29237484931945845,-1.0703749060630803,-1.1169998645782475,0.12299990653991744,2,0.050354328262399495,-3.2280883743108326,3.9272499084472656,-1.028506059576396,3.933000087738037,-1.287183575257239,3.7904999256134033,0.050354328262399495
4634,2017-06-22,3.9592499732971187,4.008500099182129,3.934999942779541,3.994999885559082,469132000.0,-0.006897827790944944,1.3426217922900978,-1.1349227974568394,68.00292139870933,66.74469549150785,-0.13727952032028767,-0.24868713744791782,-0.9107323209039997,-1.121875295718806,42.91191612930121,0.07350015640258789,0.22800498548673476,0.2084249615669247,-0.09988376448939507,0.5167336876232445,0.054270598538765036,0.36257932459508435,0.08926759954478092,70.69565174124386,4.486082020263737,0.1541543630281598,6,-0.1611249446868892,-0.26487493515014604,-1.0049999356269832,-1.0516248941421504,0.10349988937377885,3,0.06143837717473244,4.02563914462832,3.986749887466431,-3.2280883743108326,3.9272499084472656,-1.028506059576396,3.933000087738037,0.06143837717473244
4635,2017-06-23,3.845750093460083,3.983000040054321,3.830499887466431,3.9670000076293945,1088588000.0,-0.028667015369710835,-1.0098823699462833,3.3916143144865063,57.08374501340899,65.99158341142547,-0.00804778327515887,-0.11017936622377356,-0.7681174610246351,-1.0007893118940618,42.71326033317913,0.15250015258788974,0.21234676933697472,0.07546257972717285,-0.20224063009312854,0.35316578954747424,-0.06338902518297784,0.21431418463732355,0.18293678089318988,7.159719136275575,-53.486004579521165,0.13885160491015078,6,-0.0033751726150512695,-0.15137505531311035,-0.8915000557899475,-0.9381250143051147,0.26649975776672363,4,0.08008836815559839,1.3426217922900978,3.9592499732971187,4.02563914462832,3.986749887466431,-3.2280883743108326,3.9272499084472656,0.08008836815559839
4636,2017-06-26,3.8037500381469727,3.9149999618530273,3.7082500457763667,3.878999948501587,1063960000.0,-0.01092116083791661,1.8081494662497977,0.6206182566821156,55.71394228427181,64.60485635029247,0.04749021601923786,-0.05046669530084191,-0.6954233554626059,-0.9532744486692115,41.61781371521226,0.2067499160766606,0.16549910557446834,0.02057502269744882,-0.23645608128202245,0.27760612667691964,-0.10794052929228659,0.14909057468718423,0.2058993656572179,28.486210476908514,-29.788719762379696,0.12851555198973547,6,0.049249887466430664,-0.007249951362609863,-0.8495000004768372,-0.8921250104904175,0.3059997558593759,0,0.08675646937799719,-1.0098823699462833,3.845750093460083,1.3426217922900978,3.9592499732971187,4.02563914462832,3.986749887466431,0.08675646937799719
4637,2017-06-27,3.6644999980926514,3.794749975204468,3.658750057220459,3.78600001335144,999492000.0,-0.0366086200874961,-1.0451131323923328,1.6146200664721237,47.23191439386224,62.38834022841248,0.18757531694535912,0.09713018699728027,-0.5294787680163902,-0.8098381592340695,40.23878790080467,0.14499998092651367,0.15353303194339762,-0.12081251144409189,-0.3728538944441011,0.1312288715559169,-0.24683320294409627,0.0052081800559125035,0.32687343398442037,1.6440143480590446,-50.4821655940797,0.12602069150000442,6,0.18662500381469727,0.13812506198883057,-0.6983125805854797,-0.7431250810623169,0.497500181198121,1,0.14108335658746718,1.8081494662497977,3.8037500381469727,-1.0098823699462833,3.845750093460083,1.3426217922900978,3.9592499732971187,0.14108335658746718
4638,2017-06-28,3.7937500476837163,3.798500061035156,3.6437499523162837,3.733000040054321,994948000.0,0.03527085541229047,3.405694892245092,-0.5000000000000091,39.8210326889853,59.22706877636908,0.06531100275308876,-0.018497895953477617,-0.6300303429840026,-0.9337047072455347,39.012794285876,0.15475010871887207,0.1479165040977719,-0.0008124589920037728,-0.23875484008261028,0.23712992209860317,-0.11978364953730702,0.11815873155329948,0.18007845153532154,41.12406716113056,-4.783664332173615,0.11897119054530338,6,0.049874901771544966,0.00887501239776567,-0.7388750314712529,-0.856625080108643,0.3865001201629643,2,0.06583193298752188,-1.0451131323923328,3.6644999980926514,1.8081494662497977,3.8037500381469727,-1.0098823699462833,3.845750093460083,0.06583193298752188
4639,2017-06-29,3.6670000553131104,3.767999887466431,3.601999998092652,3.765000104904175,1064424000.0,-0.033410211737063045,2.1923173913242553,-1.6131693380009497,45.823803870562266,57.24450827787701,0.1897109538824613,0.11891704952187254,-0.47577734544771655,-0.8034231984733706,37.61106932378949,0.19175004959106445,0.1312615318914605,-0.13046245574951154,-0.3601529853010197,0.09922807380199661,-0.24530772052526562,-0.015617190973757467,0.2899853083622146,17.0603805936058,-29.91467901000548,0.11484526477575414,6,0.15574991703033447,0.14474999904632568,-0.5601875185966492,-0.7260000705718994,0.6417500972747812,3,0.12073895064488438,3.405694892245092,3.7937500476837163,-1.0451131323923328,3.6644999980926514,1.8081494662497977,3.8037500381469727,0.12073895064488438
4640,2017-06-30,3.614000082015991,3.6982500553131104,3.587500095367432,3.684499979019165,731060000.0,-0.01445322402445226,1.2602021204645664,0.7193863400820354,42.631448370818276,54.62690761412899,0.2403129795538823,0.18311697672703753,-0.39659657673953674,-0.7478905542882748,36.065518038946706,0.11074995994567827,0.1138215050417215,-0.18461242914199838,-0.41014316667073913,0.040918308386742375,-0.297377797906369,-0.07184706037762778,0.3268158715373697,8.091602275424043,-39.36194871839161,0.11276536876437047,6,0.20149993896484375,0.19774997234344482,-0.44318753480911255,-0.6570000648498535,0.6435000896453857,4,0.12416983134227855,2.1923173913242553,3.6670000553131104,3.405694892245092,3.7937500476837163,-1.0451131323923328,3.6644999980926514,0.12416983134227855
4641,2017-07-03,3.48324990272522,3.641249895095825,3.4644999504089355,3.6262500286102295,709072000.0,-0.036178798097269205,1.0433536287888603,2.0283735432772563,35.10244400374408,51.11686164611437,0.3358781604800849,0.31281467892122894,-0.2409836359536981,-0.6151347247323735,34.12930335840251,0.17674994468688965,0.08925160779125063,-0.3045126080512994,-0.5677029385623231,-0.04132227754027573,-0.4361077733068113,-0.17291744279578758,0.442043417111055,5.613756319161136,-41.59706864483601,0.13159516525551185,7,0.25325012207031206,0.336875200271606,-0.3044998645782475,-0.5262498855590825,0.8195002079010014,0,0.18057847299714846,1.2602021204645664,3.614000082015991,2.1923173913242553,3.6670000553131104,3.405694892245092,3.7937500476837163,0.18057847299714846
4642,2017-07-05,3.5762500762939453,3.6054999828338623,3.528249979019165,3.547499895095825,820188000.0,0.026699253905372533,-1.2973974268524855,-0.2010500411813553,40.12754596191692,47.9487553318088,0.209928917990724,0.2227902013355414,-0.3085513144291743,-0.7046779241633163,31.970848357232494,0.12225008010864213,0.073704372167406,-0.20614993572235107,-0.482334536276646,0.07003466483194387,-0.34424223599949855,-0.0680576354452036,0.3213956413766894,33.45811044058887,-14.493756623653475,0.1380923002771474,7,0.16024994850158691,0.2622499465942383,-0.33893758058547974,-0.5666251182556152,0.5422501564025879,2,0.14917852676154775,1.0433536287888603,3.48324990272522,1.2602021204645664,3.614000082015991,2.1923173913242553,3.6670000553131104,0.14917852676154775
4643,2017-07-06,3.586999893188477,3.6345000267028813,3.49399995803833,3.5467500686645512,746284000.0,0.003005890713792425,1.0776336200818004,1.3999850730178212,39.8260423890435,44.81799099740148,0.15255401068936036,0.21179419742331307,-0.2946620056335978,-0.7107714318286766,29.757716684628733,0.14050006866455123,0.04176878027806419,-0.18835011720657313,-0.47728572143296555,0.10058548701981973,-0.33281791931976956,-0.0438823150933767,0.2846570784464557,40.36242773794541,-8.376252599866774,0.1444678021131964,7,0.1367501020431514,0.2515001296997066,-0.32612490653991744,-0.5647499561309819,0.3120000362396236,3,0.16030117179378522,-1.2973974268524855,3.5762500762939453,1.0433536287888603,3.48324990272522,1.2602021204645664,3.614000082015991,0.16030117179378522
4644,2017-07-07,3.6689999103546143,3.6875,3.621249914169312,3.6445000171661377,654972000.0,0.022860334432083684,1.1544717968598421,0.6086956521739131,44.742536913084024,43.44674565292093,0.02799635660890587,0.10945497133419746,-0.3499817653972208,-0.7854993447425338,26.41410902323267,0.100500106811523,0.009140545628368635,-0.08987509012222272,-0.36234288810808657,0.18259270786364157,-0.22610898911515465,0.0463588088707092,0.17822764000675884,87.48657461758697,40.34627824238295,0.13623389899293212,7,0.020750045776367188,0.16950011253356934,-0.39799994230270386,-0.637874960899353,0.5410001277923593,4,0.13934321885623957,1.0776336200818004,3.586999893188477,-1.2973974268524855,3.5762500762939453,1.0433536287888603,3.48324990272522,0.13934321885623957
4645,2017-07-10,3.8424999713897705,3.849999904632568,3.7170000076293945,3.7434999942779537,958492000.0,0.047288107188421025,1.333334727595953,4.0408330089529185,46.18625821177472,42.38811408931015,-0.16317255503564576,-0.05899713510040705,-0.4955410274575298,-0.9508042506308332,25.276141899935656,0.18099999427795366,-0.030244251180088888,0.07849997282028198,-0.1963187761875984,0.3533187218281628,-0.058909401683658213,0.21590934732422218,-0.37800002098083496,98.05449179419445,55.006809855583484,0.13740937450394033,7,-0.18525004386901855,-0.003999948501586914,-0.520437479019165,-0.8113750219345093,0.3320000171661377,0,0.12134032131937422,1.1544717968598421,3.6689999103546143,1.0776336200818004,3.586999893188477,-1.2973974268524855,3.5762500762939453,0.12134032131937422
4646,2017-07-11,3.8970000743865967,3.904750108718872,3.8037500381469727,3.846250057220459,757956000.0,0.01418350121083134,2.0490547840200377,0.5126265545376583,48.7755584571749,42.55963009634489,-0.22691681827128996,-0.10736529711596532,-0.5198109878309416,-0.9967969009667286,24.327770684331895,0.10100007057189941,-0.0685613346015379,0.12561256885528582,-0.15541012677958754,0.40663526449015874,-0.01489877896215086,0.2661239166727225,-0.42479012489318846,98.11319988089234,55.997203949580275,0.14051134781743654,7,-0.21237504482269287,-0.058500051498413086,-0.5718750953674316,-0.8658751249313354,0.2317497730255118,1,0.09250707990595153,1.333334727595953,3.8424999713897705,1.1544717968598421,3.6689999103546143,1.0776336200818004,3.586999893188477,0.09250707990595153
4647,2017-07-12,4.0627498626708975,4.074999809265137,3.9140000343322754,3.9574999809265137,1145208000.0,0.042532662335242666,1.481696403961706,2.073888593965058,52.83264900183212,44.00536524221676,-0.3690427961939289,-0.2648171757546498,-0.6546672387746839,-1.1522904806063816,23.32060326355488,0.17799973487854004,-0.08232654226519642,0.27747486829757584,-0.032355242139118445,0.5873049787342706,0.1225598130792287,0.432389923515923,-0.573238306808471,97.8915749172099,58.68473324296315,0.15491505521834728,7,-0.2929999828338614,-0.22424983978271396,-0.7184998989105216,-1.0124999284744254,-0.026000022888182706,2,0.05907335082587273,2.0490547840200377,3.8970000743865967,1.333334727595953,3.8424999713897705,1.1544717968598421,3.6689999103546143,0.05907335082587273
4648,2017-07-13,4.015749931335448,4.1574997901916495,3.96875,4.074999809265137,1369132000.0,-0.011568502350413179,-1.4632967005613038,-0.5629448408653434,52.07567801265771,44.70001792467181,-0.32099675431688324,-0.2110967796040213,-0.5741361599470745,-1.0951955330757377,22.391116305949147,0.1887497901916495,-0.09304101572400292,0.21933743953704754,-0.10722454183728747,0.5458994209113825,0.056056448849879814,0.38261843022421527,-0.49110908026885935,73.56645377568412,36.758835976829744,0.1632809906871676,7,-0.2047500610351558,-0.17724990844726474,-0.652437448501586,-0.9509999752044669,0.02174997329712003,3,0.025586827645643462,1.481696403961706,4.0627498626708975,2.0490547840200377,3.8970000743865967,1.333334727595953,3.8424999713897705,0.025586827645643462
4649,2017-07-14,4.1237502098083505,4.1252498626708975,4.02524995803833,4.032249927520752,941948000.0,0.026894174268711657,1.1164093248562124,-1.5443117434972877,60.25451944205677,46.65813693258719,-0.39939404063451667,-0.3102332450934613,-0.6472795635940658,-1.1939031417883323,21.86595749538865,0.10949993133544922,-0.07858264898717904,0.3116127133369453,-0.04633248036982174,0.6695579070437123,0.13264011648356178,0.4905853101903288,-0.5484806436117569,92.33834346364762,49.64146824519695,0.17897259685338357,7,-0.312750339508058,-0.2852501869201669,-0.758062720298768,-1.0566252470016488,-0.14500021934509366,4,-0.05450142926835888,-1.4632967005613038,4.015749931335448,1.481696403961706,4.0627498626708975,2.0490547840200377,3.8970000743865967,-0.05450142926835888
4650,2017-07-17,4.106249809265137,4.1875,4.043749809265137,4.158249855041504,930792000.0,-0.0042438071301188485,1.6018055028135465,-0.5683047579342276,61.363620893551435,49.57604547589912,-0.34053591039293707,-0.28234052541780486,-0.5940845922551974,-1.1669937484906718,21.28150355059859,0.14375019073486328,-0.06400572580305086,0.2783248186111451,-0.10271022237379324,0.659359859596083,0.08780729811867616,0.46884233910361406,-0.4844018251489386,78.82730975593391,32.9146251202458,0.19051752049246903,7,-0.2654998302459717,-0.2677497863769531,-0.6098747849464417,-0.9126248359680176,-0.042500019073487216,0,0.025266419166154908,1.1164093248562124,4.1237502098083505,-1.4632967005613038,4.015749931335448,1.481696403961706,4.0627498626708975,0.025266419166154908
4651,2017-07-18,4.149000167846681,4.163750171661377,4.0324997901916495,4.04449987411499,776640000.0,0.01041104671349613,-1.042800155852816,-2.00961926420425,69.62331830077716,52.85335351355025,-0.3116965400702876,-0.3247279600583637,-0.5999157274666524,-1.1958914339754236,20.307178005081017,0.13125038146972745,-0.045370174708095234,0.31027517318725684,-0.09478681773554065,0.7153371641100539,0.10774417772585831,0.5128061686486554,-0.47058698214210226,85.92327715313394,32.98942452461792,0.20253099546139855,7,-0.30825018882751554,-0.3230001926422128,-0.5155001282691964,-0.8491251468658456,-0.004000186920166904,1,0.006146015829751494,1.6018055028135465,4.106249809265137,1.1164093248562124,4.1237502098083505,-1.4632967005613038,4.015749931335448,0.006146015829751494
4652,2017-07-19,4.127500057220459,4.184999942779541,4.115250110626222,4.158249855041504,687044000.0,-0.005181998013121358,-1.524894922626854,-0.2942556113765244,64.81027995083298,55.629379909304646,-0.22772624035199618,-0.3029908999478139,-0.5401065549013513,-1.160910241117362,18.878024939058033,0.06974983215331942,-0.016690108122626945,0.2787625551223756,-0.14498181881845706,0.7025069290632087,0.06689036815195948,0.4906347420927921,-0.39817819008633837,72.57145472935268,17.3942443296136,0.21187218697041652,7,-0.22312510013580322,-0.3015000820159912,-0.49400001764297485,-0.827625036239624,0.0022497177124023438,2,0.0003027959235186728,-1.042800155852816,4.149000167846681,1.6018055028135465,4.106249809265137,1.1164093248562124,4.1237502098083505,0.0003027959235186728
4653,2017-07-20,4.1875,4.1877498626708975,4.097750186920166,4.148250102996826,699596000.0,0.014536630393155336,3.5283285949066485,-1.2764278071549304,74.55185789728078,58.941526685326494,-0.21633753493254737,-0.3659420551872272,-0.5604473863724273,-1.2081209198382528,17.60445307836091,0.08999967575073153,0.037878983098431185,0.3287249922752382,-0.1176886062976985,0.7751385908481754,0.10551819298876985,0.5519317915617066,-0.41236031957929153,99.84623826613159,38.20144590865304,0.22320679928646853,7,-0.23512506484985396,-0.36137509346008345,-0.5536249279975891,-0.887624979019165,-0.09224987030029297,3,-0.03600003826084419,-1.524894922626854,4.127500057220459,-1.042800155852816,4.149000167846681,1.6018055028135465,4.106249809265137,-0.03600003826084419
4654,2017-07-21,4.202499866485597,4.232500076293944,4.152249813079834,4.166749954223634,648332000.0,0.0035820576682021876,-1.4787651611666977,0.9108281802388444,78.79154562036936,62.564336397392566,-0.16505979128339998,-0.38133511490629957,-0.5495853034392693,-1.2089448651115458,16.26333347482141,0.08025026321411044,0.08579698969192862,0.3315623641014107,-0.1389798235039459,0.8021045517067673,0.09629127029873263,0.5668334579040892,-0.37784696419486563,84.99991655361757,15.896061570731831,0.23527109380267838,7,-0.1843748092651376,-0.3539998531341566,-0.5664373040199289,-0.9026248455047616,-0.0782499313354501,4,-0.03926233601311491,3.5283285949066485,4.1875,-1.524894922626854,4.127500057220459,-1.042800155852816,4.149000167846681,-0.03926233601311491
4655,2017-07-24,4.153749942779541,4.2195000648498535,4.14300012588501,4.209750175476073,652524000.0,-0.011600220167722108,1.0264881422300818,-1.566443919811107,85.66486643878244,66.66314839534897,-0.07545043225531245,-0.32498991123617316,-0.479205679799398,-1.1466815080609223,15.795238332369015,0.07649993896484375,0.13710716152055724,0.26741244792938224,-0.21953346704380206,0.7543583629025665,0.023939490442789868,0.5108854054159742,-0.27199843612836005,60.624989569202526,-15.827927476725236,0.2434729574865921,7,-0.08049988746643066,-0.30524992942810103,-0.44668734073638916,-0.853874921798706,-0.03625011444091797,0,-0.04213059397580887,-1.4787651611666977,4.202499866485597,3.5283285949066485,4.1875,-1.524894922626854,4.127500057220459,-0.04213059397580887
4656,2017-07-25,4.1337499618530265,4.148250102996826,4.089499950408936,4.130499839782715,496556000.0,-0.004814921745898704,2.6433746340597373,-0.05803765294912548,82.15106763053312,69.92075046520463,-0.020490586909667208,-0.29407703273414976,-0.43848271017423235,-1.111634311667916,16.112821472005614,0.06424999237060458,0.180364725908444,0.23091247081756494,-0.2665018503652856,0.728326792000416,-0.01779468977386056,0.47961963140899044,-0.20289365545185856,30.944036706424434,-48.8428482636372,0.24870716059142547,7,-0.0331249237060538,-0.28524994850158647,-0.3898748755455008,-0.8338749408721915,0.008250236511232245,1,-0.016933818520072808,1.0264881422300818,4.153749942779541,-1.4787651611666977,4.202499866485597,3.5283285949066485,4.1875,-0.016933818520072808
4657,2017-07-26,4.18149995803833,4.2482500076293945,4.146249771118163,4.191999912261963,640404000.0,0.011551254097598829,-1.5185141578854084,-3.2306338028177843,82.8816131429711,73.34363214635056,-0.05545625492844497,-0.31738105230931435,-0.46970178333306967,-1.14367913748303,17.0069716450513,0.11450004577636808,0.21367992863569585,0.25281246900558463,-0.2461830156072944,0.7518079536184636,0.0033147266991448987,0.5023102113120244,-0.20841352385217338,57.95273982272153,-25.713122948057837,0.24949774230643956,7,-0.04474997520446777,-0.32512497901916504,-0.40093737840652466,-0.8816249370574951,0.05450010299682617,2,-0.008728919640821786,2.6433746340597373,4.1337499618530265,1.0264881422300818,4.153749942779541,-1.4787651611666977,4.202499866485597,-0.008728919640821786
4658,2017-07-27,4.043499946594238,4.2185001373291025,3.938999891281128,4.20674991607666,782856000.0,-0.033002514128645744,1.993302591128659,15.547683923705723,69.50519491324413,74.37148497648249,0.09710576314724673,-0.16834203588910457,-0.3184484592987631,-0.990313600333149,17.44500570534051,0.2795002460479745,0.2385973791002871,0.1023249626159668,-0.39494937269125696,0.5995992979231906,-0.14631220503764464,0.3509621302695787,0.20475006103515625,33.79143605411811,-47.35083563391579,0.24863716765361177,7,0.05012500286102295,-0.18712496757507324,-0.25499987602233887,-0.7436249256134033,0.21799993515014648,3,0.021330488309087237,-1.5185141578854084,4.18149995803833,2.6433746340597373,4.1337499618530265,1.0264881422300818,4.153749942779541,0.021330488309087237
4659,2017-07-28,4.1097497940063485,4.134500026702882,3.982000112533569,4.007249832153319,513348000.0,0.016384282994219124,1.0065721778848509,-0.6278712466409736,65.66987120791671,74.8499572336342,0.03202933326944635,-0.21051466575183575,-0.36307584742911825,-1.0410838073793407,18.2203834770089,0.15249991416931286,0.24762824501641667,0.14643732309341528,-0.3387175822066073,0.6315922283934383,-0.09614012955659579,0.3890147757434268,0.138500213623046,55.21417574275965,-22.80612248209529,0.24257745265001143,7,-0.016124844551087314,-0.2533748149871835,-0.32124972343444913,-0.8098747730255136,0.03800010681152255,4,-0.0035281136403456648,1.993302591128659,4.043499946594238,-1.5185141578854084,4.18149995803833,2.6433746340597373,4.1337499618530265,-0.0035281136403456648
4660,2017-07-31,4.0627498626708975,4.1599998474121085,4.015500068664552,4.123499870300293,559672000.0,-0.011436202613598456,1.1607449713719389,-0.5926832218386832,59.80477468784159,73.75900794330802,0.08069592936217163,-0.13509832614301276,-0.2988656125672886,-0.9786485348511844,19.20230640758536,0.14449977874755682,0.2612101593866125,0.07699990272521884,-0.3808744587390649,0.5348742641895026,-0.15193727800692347,0.3059370834573607,0.17931514263153137,40.01614384209536,-33.997616614128916,0.22893718073214198,7,0.03087508678436368,-0.2063748836517325,-0.3164998292922965,-0.7628748416900626,0.08249998092651456,0,0.015137548349781538,1.0065721778848509,4.1097497940063485,1.993302591128659,4.043499946594238,-1.5185141578854084,4.18149995803833,0.015137548349781538
4661,2017-08-01,4.112249851226807,4.113999843597412,4.025000095367432,4.0532498359680185,431384000.0,0.01218386320327558,1.847991943359375,-0.9711935448422814,53.39505829640411,72.4906499817048,0.028423749477919813,-0.14235782777925943,-0.33258669373216465,-1.0122606565676637,20.125843789178383,0.08899974822998047,0.25466094899213454,0.09504989385604823,-0.29953084031147625,0.4896306280235727,-0.10224047322771401,0.29234026093981047,0.12375385179519593,56.0226013789339,-14.352348816334938,0.19729036708376227,8,-0.01862490177154541,-0.2558748722076416,-0.34387487173080444,-0.8123748302459717,0.052250385284424716,1,0.0012766678343365534,1.1607449713719389,4.0627498626708975,1.0065721778848509,4.1097497940063485,1.993302591128659,4.043499946594238,0.0012766678343365534
4662,2017-08-02,4.1097497940063485,4.147749900817871,4.031750202178955,4.143750190734863,478444000.0,-0.0006079536290122256,4.523819255222525,-0.5762777616138041,56.86630878953846,70.52558896973343,0.03144826477685303,-0.10312739743444688,-0.3163487020872111,-0.9939574955597124,21.176226529881063,0.11599969863891602,0.24766711555158683,0.06587485074997002,-0.27112237464436273,0.40287207614430276,-0.10262376194719636,0.2343734634471364,0.12031383278083663,61.09114576447007,-8.513272892441464,0.1684986126971663,8,-0.016124844551087314,-0.2533748149871835,-0.2849997878074655,-0.8098747730255136,-0.017499923706055576,2,0.00784729143485663,1.847991943359375,4.112249851226807,1.1607449713719389,4.0627498626708975,1.0065721778848509,4.1097497940063485,0.00784729143485663
4663,2017-08-03,4.162000179290772,4.165750026702882,4.0920000076293945,4.109250068664552,442420000.0,0.012713763100767217,1.448141318369993,-1.5514557388085226,53.04174320067098,67.66449981198917,-0.02771409468731001,-0.11604096207024117,-0.35246362743232407,-1.0310302681474028,22.090772205504866,0.07375001907348722,0.22698432636662869,0.08937522172927981,-0.17345606724333074,0.35220651070189035,-0.04204042275702591,0.22079086621558508,0.062242172786291405,97.95926576125954,29.940434482957656,0.13141564448630538,8,-0.06837522983551114,-0.30562520027160733,-0.3351251482963571,-0.8621251583099374,0.06299972534179599,3,0.017779884324030437,4.523819255222525,4.1097497940063485,1.847991943359375,4.112249851226807,1.1607449713719389,4.0627498626708975,0.017779884324030437
4664,2017-08-04,4.180250167846681,4.2517499923706055,4.162000179290772,4.184999942779541,589096000.0,0.004384908161877643,-3.351532245945559,-0.0900429378530905,55.877705547366304,64.3548152684985,-0.055263677084638196,-0.09910677781507982,-0.3552745735946363,-1.0338144927032156,23.66188118215449,0.0897498130798331,0.21715066371390224,0.08206269741058403,-0.1035982990126687,0.2677236938338372,-0.010767800801042782,0.17489319562221084,-0.24125027656555265,69.7355142375046,2.956490778099763,0.09283049821162652,8,-0.08487522602081388,-0.32212519645691007,-0.357125163078309,-0.8765001296997079,0.059999942779541016,4,0.019436567342943745,1.448141318369993,4.162000179290772,4.523819255222525,4.1097497940063485,1.847991943359375,4.112249851226807,0.019436567342943745
4665,2017-08-07,4.3087501525878915,4.309249877929688,4.199999809265137,4.209750175476073,717412000.0,0.030739783405691057,1.185013876040682,-20.84308804337341,61.16742267271461,62.02329916207422,-0.17820481975880575,-0.20120117197087684,-0.466274170288286,-1.1462518470839926,24.918698201935083,0.1289997100830078,0.19383133082109794,0.18725017309188896,0.020659839803635727,0.3538405063801422,0.10395500644776234,0.2705453397360156,-0.36349525928497384,99.82419499593199,34.00169432968562,0.08329516664412669,8,-0.1846252679824838,-0.42187523841857955,-0.4915001392364511,-0.9825000762939462,-0.04949998855590998,0,-0.037365882464389766,-3.351532245945559,4.180250167846681,1.448141318369993,4.162000179290772,4.523819255222525,4.1097497940063485,-0.037365882464389766
4666,2017-08-08,4.257500171661377,4.363999843597412,4.217750072479248,4.347249984741212,755336000.0,-0.011894396080434855,1.3732304728153424,-0.9065639780751115,58.7248412356036,59.33921339458894,-0.1201945823788213,-0.1281278364827454,-0.40064380281892165,-1.0795771439320543,26.016794952580586,0.14624977111816406,0.16282489738802663,0.11797518730163592,-0.022266288511982424,0.25821666311525426,0.04785444939482719,0.18809592520844465,-0.2976854789733885,67.94588807338923,2.8541044084024065,0.07012073790680907,8,-0.10600030422210693,-0.3432502746582031,-0.44387513399124146,-0.9086251258850098,-0.022500038146973544,1,-0.02636531380811713,1.185013876040682,4.3087501525878915,-3.351532245945559,4.180250167846681,1.448141318369993,4.162000179290772,-0.02636531380811713
4667,2017-08-09,4.302750110626222,4.305250167846681,4.1917500495910645,4.210750102996826,530784000.0,0.010628288230270844,1.3402056787792738,-1.0250718577826892,57.89114202599504,58.04876307378349,-0.16364552300663782,-0.16282371348950875,-0.4331330807290854,-1.1098847866970294,26.1780693671108,0.11350011825561612,0.13029522403414706,0.15122511386871462,-0.0018414051357966699,0.3042916328732259,0.07469185436645898,0.22775837337097027,-0.3186843088836677,77.48170223955854,16.09270590391136,0.07653325950225559,8,-0.12975013256073087,-0.3737502098083505,-0.5244375467300424,-0.9538750648498544,0.19999980926513494,2,-0.03213058405914937,1.3732304728153424,4.257500171661377,1.185013876040682,4.3087501525878915,-3.351532245945559,4.180250167846681,-0.03213058405914937
4668,2017-08-10,4.118500232696533,4.316500186920166,4.108250141143799,4.303999900817871,1328088000.0,-0.042821421926097614,-1.0218465648024482,-2.0163005732411254,45.330759101521,55.78886172862841,0.03616510305949561,0.031113873746103415,-0.23758135089288235,-0.9129615409248593,25.689249200230783,0.2082500457763672,0.10073883425390306,-0.03816227912902814,-0.17840067902095758,0.10207612076290129,-0.10828147907499286,0.031956920816936574,-0.11163838844268792,4.007860597450153,-52.147531895480675,0.07011919994596454,8,0.07124972343444824,-0.1895003318786621,-0.3310002088546753,-0.7577501535415649,0.5702495574951172,3,-0.006373767369937222,1.3402056787792738,4.302750110626222,1.3732304728153424,4.257500171661377,1.185013876040682,4.3087501525878915,-0.006373767369937222
4669,2017-08-11,3.8989999294281006,3.974999904632568,3.8227500915527344,3.928499937057495,1497196000.0,-0.05329617357450478,1.48571239504713,0.1590299752455523,38.09857750857391,53.377062042043114,0.24878957602758067,0.24550004170747108,-0.009104843769089044,-0.6805224978085165,24.849683180006394,0.29575014114379883,0.05817015821237437,-0.24642506837844813,-0.4277642354179685,-0.06508590133892778,-0.33709465189820875,-0.1557554848586875,0.4649999141693115,14.087736315317912,-39.787865739802676,0.09066958351976018,8,0.19437503814697266,0.09362494945526123,-0.11787492036819458,-0.5163748264312744,0.7847502231597909,4,0.08361117750835279,-1.0218465648024482,4.118500232696533,1.3402056787792738,4.302750110626222,1.3732304728153424,4.257500171661377,0.08361117750835279
4670,2017-08-14,4.2100000381469735,4.213749885559082,3.9800000190734863,3.9917500019073486,1279020000.0,0.07976407138958064,1.0708761457570948,-7.3983043998319244,52.80073659715797,53.31102629768243,-0.0437246130862361,-0.060426950317986616,-0.3067495513669254,-0.9775062878309484,23.764687574383085,0.31474995613098145,0.0459332732124027,0.05938752889633303,-0.12316485959031098,0.24193991738297704,-0.03188866534698942,0.15066372313965548,0.14317481040954494,71.54736702073785,14.160898252934103,0.09127619424332209,8,-0.1166250705719003,-0.16950011253357022,-0.445875048637391,-0.8248749971389779,0.43599987030029297,0,0.007185290310012027,1.48571239504713,3.8989999294281006,-1.0218465648024482,4.118500232696533,1.3402056787792738,4.302750110626222,0.007185290310012027
4671,2017-08-15,4.174499988555908,4.2417497634887695,4.139750003814696,4.215250015258788,764532000.0,-0.008432315740949603,1.1760059407854437,-0.18671257702857372,49.740549772910356,52.519275295834866,0.0017145310523236645,-0.02415711467154491,-0.2615532423005247,-0.9276628569191647,22.7712620727094,0.10199975967407315,0.034623102371819314,0.022612488269805553,-0.1602484189248763,0.2054733954644874,-0.06881796532753537,0.11404294186714647,0.16806636486053428,71.24047170895508,13.350378910467462,0.09143045359734099,8,-0.08112502098083496,-0.09062504768371582,-0.42662501335144043,-0.7893749475479126,0.3445000648498535,1,0.020301874645684448,1.0708761457570948,4.2100000381469735,1.48571239504713,3.8989999294281006,-1.0218465648024482,4.118500232696533,0.020301874645684448
4672,2017-08-16,4.1287498474121085,4.213500022888184,4.0960001945495605,4.1897501945495605,596632000.0,-0.010959430175882301,1.1658953770968747,1.4969400531249448,53.39167938042115,52.55815709358489,0.056371306624500406,0.022863691744176684,-0.20589856582473987,-0.8678414407926698,21.52425553370118,0.11749982833862305,0.03220622016766228,-0.02320014238357615,-0.20602681011345592,0.15962652534630362,-0.11461347624851559,0.06821319148136329,0.20342018076705948,61.97462212775062,0.9934065032782584,0.09141333386493987,8,-0.035374879837035245,-0.035374879837035245,-0.3671873211860648,-0.7436248064041129,0.3462500572204599,2,0.025734251293740185,1.1760059407854437,4.174499988555908,1.0708761457570948,4.2100000381469735,1.48571239504713,3.8989999294281006,0.025734251293740185
4673,2017-08-17,4.036749839782715,4.137499809265137,4.0345001220703125,4.120250225067139,525444000.0,-0.02228277590783545,-1.340906751052566,1.3688509853275497,47.1539995367339,51.58885642573684,0.14386509345730847,0.10855655701844391,-0.1062934443579664,-0.762473639048193,20.240986686698708,0.10299968719482422,0.031324764167107055,-0.10766264200210607,-0.2966447048406975,0.08131942083648536,-0.20215367342140134,-0.0131716105828108,0.28523178966392404,51.07396558120691,-10.197348970811369,0.09449103141929568,8,0.0566251277923584,0.0566251277923584,-0.23262488842010498,-0.6516247987747192,0.2382502555847168,3,0.11543942493442327,1.1658953770968747,4.1287498474121085,1.1760059407854437,4.174499988555908,1.0708761457570948,4.2100000381469735,0.11543942493442327
4674,2017-08-18,4.037499904632568,4.1090002059936515,3.990999937057495,4.091750144958496,601204000.0,0.00018580909881049656,1.659150131902055,0.6497004791191974,48.97876885265254,50.23456155684105,0.13492527225330342,0.09993502277112931,-0.10799324213898753,-0.7494922965988131,18.569216579803406,0.11800026893615634,0.027894691681361827,-0.09866257905960119,-0.2913376264028038,0.09401246828360144,-0.1950001027312025,-0.0023250553879998748,0.2744970940561924,21.967503994141317,-40.257782045957335,0.09633752367160126,8,0.05587506294250488,0.05587506294250488,-0.21274995803833008,-0.6523748636245728,0.26149988174438477,4,0.16130028506300342,-1.340906751052566,4.036749839782715,1.1658953770968747,4.1287498474121085,1.1760059407854437,4.174499988555908,0.16130028506300342
4675,2017-08-21,3.978749990463257,4.073750019073486,3.9342501163482666,4.0622501373291025,623672000.0,-0.014551062676658622,1.6197186882265897,1.539166395654445,44.640715588353714,48.66965870714662,0.15862279455638628,0.15273285305307027,-0.04256181567055428,-0.6770734871139314,17.00264859206186,0.13949990272521973,0.022241540230229617,-0.14866249561309797,-0.35348620724321833,0.05616121601702195,-0.2510743514281577,-0.04625063979803823,0.32346207008278327,14.47152038345505,-46.53329382082574,0.10241185581506006,8,0.09087514877319336,0.1146249771118164,-0.15400004386901855,-0.5936249494552612,0.41449999809265137,0,0.1771913701073109,1.659150131902055,4.037499904632568,-1.340906751052566,4.036749839782715,1.1658953770968747,4.1287498474121085,0.1771913701073109
4676,2017-08-22,4.0637497901916495,4.069749832153319,3.9927499294281006,4.012249946594238,450456000.0,0.02136344327543327,1.425196554753774,-0.6167635091726575,48.268072856953516,47.60042879947534,0.04833185914205895,0.06558236983293764,-0.12005283806307077,-0.748593658174936,15.889048774716342,0.09099984169006259,0.014387404030203221,-0.060162687301636986,-0.2669136690034577,0.14658829440018373,-0.1635381781525469,0.04321280354927293,0.22887303097452438,46.37411537499359,-14.015850499658193,0.10337549085091033,8,0.005875349044800693,0.02962517738342374,-0.22412478923797519,-0.6786247491836539,0.3282504081726092,1,0.14327902757717714,1.6197186882265897,3.978749990463257,1.659150131902055,4.037499904632568,-1.340906751052566,4.036749839782715,0.14327902757717714
4677,2017-08-23,4.144999980926514,4.15625,4.021249771118163,4.0300002098083505,579520000.0,0.01999389601470325,-1.03772933055988,2.2330120459617073,49.37361112868061,48.04963458027085,-0.06442319979701239,-0.01954457376458052,-0.19384781296125286,-0.8155672927710693,14.148177765199671,0.13500022888183683,-0.007813172675552593,0.02291250228881836,-0.18233707750880424,0.2281620820864414,-0.07971228760999338,0.1255372921876301,0.13822538564739162,94.932421184898,37.67149476559134,0.10262478989881149,8,-0.11275005340576172,-0.05162501335144043,-0.31162500381469727,-0.7598749399185181,0.3242502212524414,2,0.09022920969848824,1.425196554753774,4.0637497901916495,1.6197186882265897,3.978749990463257,1.659150131902055,4.037499904632568,0.09022920969848824
4678,2017-08-24,4.129749774932861,4.182000160217285,4.1030001640319815,4.177499771118163,469700000.0,-0.0036791811975457334,1.7841028441793365,-0.41521818453219655,48.135141369479946,49.164808342593744,-0.05298094442654744,0.0026335858101917964,-0.17142378950480985,-0.7857647257186722,14.136264326855349,0.07899999618530362,-0.02656125822259714,0.0033498048782352186,-0.19854431092514702,0.20524392068161745,-0.0975972530234559,0.10429686277992634,0.14426608614062086,78.91003994653266,22.26757889412798,0.10094705790169106,8,-0.04174983501434326,-0.036374807357788086,-0.26456230878829956,-0.7446247339248657,0.34525012969970703,3,0.08360073818402713,-1.03772933055988,4.144999980926514,1.425196554753774,4.0637497901916495,1.6197186882265897,3.978749990463257,0.08360073818402713
4679,2017-08-25,4.095250129699707,4.164500236511231,4.088749885559082,4.154250144958496,357200000.0,-0.008353931137078385,-1.1041616996476975,1.2356025125076373,41.527778408514635,47.91225743274448,0.013727981915211629,0.03793626785354398,-0.13052717764710842,-0.733731835566211,14.088804155555174,0.07575035095214933,-0.05065618454769005,-0.030424857139587758,-0.23267453798487026,0.17182482370569474,-0.131549697562229,0.07069998328305349,0.16974041598336065,64.98485765619422,13.234341931469999,0.10112484042264115,8,-0.007250189781188965,-0.001875162124633789,-0.20600020885467574,-0.7101250886917114,0.38899993896484375,4,0.04389230449298709,1.7841028441793365,4.129749774932861,-1.03772933055988,4.144999980926514,1.425196554753774,4.0637497901916495,0.04389230449298709
4680,2017-08-28,4.1242499351501465,4.127500057220459,4.058249950408936,4.114500045776366,389496000.0,0.007081327033024554,7.52302004166778,-0.16525231952932032,44.61723971877108,47.34300076006234,-0.03208916419289132,0.014524826350603703,-0.15205667743623508,-0.7445523794008562,13.804567796473096,0.06925010681152255,-0.049164623363767035,-0.004500055313110707,-0.20457992369968547,0.1955798130734645,-0.10453998950639853,0.09553987888017712,0.1318958014503142,69.4847267417763,18.965608947372232,0.10003993419328759,8,-0.05037486553192139,-0.030874967575073242,-0.19093739986419678,-0.7247499227523808,0.39750003814697266,0,0.042371304837141244,-1.1041616996476975,4.095250129699707,1.7841028441793365,4.129749774932861,-1.03772933055988,4.144999980926514,0.042371304837141244
4681,2017-08-29,4.117499828338623,4.139500141143799,4.05649995803833,4.0647501945495605,324096000.0,-0.0016366871352760937,-1.3971135042829206,5.410280236709049,42.27641241983131,46.10797109777458,-0.03830277086887168,0.02286048365676585,-0.1423545892574385,-0.7197691033423572,13.534620400918213,0.08300018310546875,-0.019572481434830813,-0.011512660980224965,-0.2115151418461929,0.18848981988574298,-0.1115139014132085,0.08848857945275856,0.12997799536088284,59.87547386968384,12.239552482270135,0.10000124043298386,8,-0.05937469005584717,-0.024124860763549805,-0.15662479400634766,-0.5759997367858891,0.4017500877380371,1,0.06697029064080073,7.52302004166778,4.1242499351501465,-1.1041616996476975,4.095250129699707,1.7841028441793365,4.129749774932861,0.06697029064080073
4682,2017-08-30,4.142000198364259,4.153250217437743,4.106750011444092,4.137499809265137,384400000.0,0.005950302622239834,2.444405199208977,0.08531602545561418,51.13034870327451,46.54978767183465,-0.06786237087363034,0.0009487583495362273,-0.16337204418824092,-0.7257391116367256,13.064603983500525,0.046500205993651456,-0.03245961008505649,0.011375188827515537,-0.18849336713709963,0.2112437447921307,-0.08855908915479205,0.11130946680982312,0.09698307069231138,68.127571781925,14.354475178578596,0.09993427798230747,8,-0.08387506008148282,-0.04862523078918546,-0.16743767261505216,-0.5268751382827772,0.3904995918273917,2,0.060357312416047026,-1.3971135042829206,4.117499828338623,7.52302004166778,4.1242499351501465,-1.1041616996476975,4.095250129699707,0.060357312416047026
4683,2017-08-31,4.236000061035156,4.239999771118163,4.1550002098083505,4.162499904632568,612684000.0,0.022694316313171425,1.0858896423410211,16.33195592286179,68.43545027578548,48.711641163293855,-0.145977370904105,-0.09193660396964987,-0.2546430506120765,-0.7994519882861595,12.663172460110209,0.09799957275390447,-0.03604650707286705,0.1016750574111942,-0.103313280884759,0.3066633957071474,-0.0008191117367823963,0.2041692265591708,-0.4132499694824219,97.82031926034344,37.41511432691304,0.1024941691479766,8,-0.14887511730194092,-0.142625093460083,-0.23943758010864258,-0.5396250486373901,0.39874982833862216,3,0.05506377190344036,2.444405199208977,4.142000198364259,-1.3971135042829206,4.117499828338623,7.52302004166778,4.1242499351501465,0.05506377190344036
4684,2017-09-01,4.261499881744385,4.297500133514403,4.239999771118163,4.2487502098083505,445432000.0,0.0060197876161023345,-2.801607818410874,0.17346455517998546,54.09704414063086,49.7623443357691,-0.15238634583651134,-0.11703789277187049,-0.2761749017621087,-0.8044502972138075,11.832176778950263,0.06150007247924716,-0.04152311903588224,0.12311239242553729,-0.08881127436486924,0.33503605921594426,0.017150559030334023,0.22907422582074055,-0.4304047966003419,85.06214707151001,24.989576646935106,0.10596183339520346,9,-0.11637485027313232,-0.16812491416931152,-0.28649991750717163,-0.5492498874664307,0.4617500305175781,4,0.0500997369031464,1.0858896423410211,4.236000061035156,2.444405199208977,4.142000198364259,-1.3971135042829206,4.117499828338623,0.0500997369031464
4685,2017-09-05,4.147749900817871,4.214499950408936,4.089000225067139,4.2094998359680185,695364000.0,-0.026692475438941377,2.4982421862019306,-4.843256788092261,48.107528056987015,49.74450602466172,-0.013569682418385298,-0.016831025084892204,-0.15603792488544865,-0.6703287836276273,10.219869944404703,0.1724996566772461,-0.03264309002663701,0.017412424087524414,-0.17892158575683847,0.21374643393188686,-0.08075458083465659,0.11557942900970541,-0.29799861373901404,37.86301922780151,-19.937788851922328,0.09816700492218125,9,0.011625051498412198,-0.05437493324279785,-0.17274993658065796,-0.435499906539917,0.6257500648498535,1,0.08112836499142029,-2.801607818410874,4.261499881744385,1.0858896423410211,4.236000061035156,2.444405199208977,4.142000198364259,0.08112836499142029
4686,2017-09-06,4.145249843597412,4.195000171661377,4.110000133514403,4.181000232696533,397672000.0,-0.0006027502333171286,1.6666566936437217,0.5789542776392013,51.24340620643072,49.952261033300616,0.0019075242874375675,-0.02442388832300857,-0.14569424210829984,-0.6465384097287812,8.221807963065537,0.08500003814697354,-0.02595394978427379,0.020524883270264027,-0.16671010960647337,0.20775987614700187,-0.07309261316810467,0.11414237970863272,-0.27758860266113317,26.97824615328332,-29.043163739367184,0.09361749643836884,9,0.03175020217895508,-0.05187487602233887,-0.17024987936019897,-0.432999849319458,0.630500316619873,2,0.09082688472474931,2.4982421862019306,4.147749900817871,-2.801607818410874,4.261499881744385,1.0858896423410211,4.236000061035156,0.09082688472474931
4687,2017-09-07,4.164500236511231,4.197249889373778,4.1237502098083505,4.16225004196167,352868000.0,0.004643964450913085,1.1697482421998764,-0.06294181983089955,60.81255604802034,51.36086266424955,-0.015964725333659224,-0.05751130223860024,-0.15222646784600258,-0.6456633329669366,6.384886340178681,0.07349967956542791,-0.006321961609740967,0.046687769889832254,-0.12218087680291756,0.2155564165825825,-0.0377465534565431,0.1311220932362076,-0.27964543987182733,36.211052564173514,-19.59197842002618,0.0844343233463751,9,0.01249980926513583,-0.07112526893615811,-0.18950027227401822,-0.45225024223327726,0.7002496719360352,3,0.08518421405172427,1.6666566936437217,4.145249843597412,2.4982421862019306,4.147749900817871,-2.801607818410874,4.261499881744385,0.08518421405172427
4688,2017-09-08,4.092249870300293,4.167749881744385,4.067749977111816,4.152750015258788,498856000.0,-0.01734910844223303,1.2099456246838645,-26.88662852298115,54.13362950375853,52.76151278594332,0.05633064697847434,0.013356408366927752,-0.07200202187134952,-0.5535272606792727,5.325051523480512,0.09999990463256836,0.001102823037335554,-0.024250078201293768,-0.19350383565158502,0.14500367924899749,-0.10887695692643895,0.060376800523851415,-0.19088926018588914,10.663711212255215,-47.37782663547962,0.08462687872514552,9,0.08475017547607422,0.0011250972747802734,-0.11724990606307983,-0.27787482738494873,0.8559999465942383,4,0.10758138770716164,1.1697482421998764,4.164500236511231,1.6666566936437217,4.145249843597412,2.4982421862019306,4.147749900817871,0.10758138770716164
4689,2017-09-11,4.224999904632568,4.235750198364259,4.132999897003174,4.138500213623047,567444000.0,0.032439376514057816,-1.1076914800487287,-1.4297435331578576,66.72323941997217,55.21773497496566,-0.06266918441730418,-0.09878292907077224,-0.1909848449386473,-0.6655734520861514,5.097845894741511,0.14350032806396573,0.004372972875216874,0.0921999573707577,-0.049388509632248834,0.2337884243737638,0.021405723869254878,0.16299419087226052,-0.3077937135821647,93.6010240632144,28.806913040734273,0.0707942335015031,9,-0.04799985885620117,-0.13162493705749512,-0.24999994039535522,-0.404499888420105,0.71875,0,0.0969822470982622,1.2099456246838645,4.092249870300293,1.1697482421998764,4.164500236511231,1.6666566936437217,4.145249843597412,0.0969822470982622
4690,2017-09-12,4.240250110626222,4.25,4.17425012588501,4.25,411488000.0,0.0036095162929901115,14.538612021323422,-0.11271588672733161,63.24081347647732,57.547112870148545,-0.06675426672421203,-0.11768441864699408,-0.19029817191108922,-0.6604516487920806,4.657742325855331,0.07574987411499023,0.01172541711165831,0.10593765974044889,-0.03971121629138796,0.25158653577228574,0.03311322172453046,0.1787620977563673,-0.3078321618772577,94.65026713343116,26.389073658250027,0.07282443801591852,9,-0.05762505531311124,-0.14687514305114835,-0.263500154018403,-0.41800010204315274,0.6992497444152823,1,0.11390832829066522,-1.1076914800487287,4.224999904632568,1.2099456246838645,4.092249870300293,1.1697482421998764,4.164500236511231,0.11390832829066522
4691,2017-09-13,4.2592501640319815,4.288499832153319,4.182000160217285,4.214749813079834,580960000.0,0.004480880351407812,1.0679610751553381,-4.564190345772321,59.453869378774954,58.4719485007597,-0.07099876461431354,-0.13703553784500944,-0.18859686612954984,-0.6589300421952355,4.150225076297569,0.10649967193603427,0.03332074101329141,0.12070020437240547,-0.034490571970715145,0.2758909807155261,0.043104816200845164,0.19829559254396578,-0.3122289278924,86.74985851481593,20.9592829442375,0.07759538817156039,9,-0.07662510871887118,-0.1658751964569083,-0.2537502646446219,-0.3991252183914171,0.6857500076293954,2,0.12073716777155274,14.538612021323422,4.240250110626222,-1.1076914800487287,4.224999904632568,1.2099456246838645,4.092249870300293,0.12073716777155274
4692,2017-09-14,4.235000133514403,4.314000129699707,4.195000171661377,4.219749927520752,513712000.0,-0.005693497583767693,-2.6756904043007586,0.3426985555698296,58.58134797213228,57.37704824479824,-0.03594988932354859,-0.11006021242048636,-0.14649857897398988,-0.6145979808672801,3.9643536468430227,0.11899995803833008,0.0485333324691295,0.09113765954971242,-0.0698082147886927,0.25208353388811755,0.010664722380509417,0.17161059671891543,-0.27395974147982916,67.91880315399713,3.6312834821572153,0.08047293716920263,9,-0.04412508010864169,-0.1653749942779532,-0.20212525129318148,-0.34750020503997714,0.6875,3,0.12768595269302674,1.0679610751553381,4.2592501640319815,14.538612021323422,4.240250110626222,-1.1076914800487287,4.224999904632568,0.12768595269302674
4693,2017-09-15,4.5027499198913565,4.5027499198913565,4.3162498474121085,4.321499824523927,1364792000.0,0.06322308806039212,1.0579307514423697,11.885091614033469,74.06966152764602,59.59622795446659,-0.2926581165930928,-0.3595423398732027,-0.39326739216333717,-0.8612194372543103,4.5761350898842315,0.2677497863769531,0.07564133505357873,0.33558744192123324,0.1157735218479452,0.5554013619945208,0.22568048188458967,0.4454944019578768,-0.5205319435968745,100.0,34.32179936429907,0.10990696003664388,9,-0.21749997138976962,-0.33999991416931064,-0.4517499804496756,-0.6068749427795401,0.412750244140625,4,0.08039531286353219,-2.6756904043007586,4.235000133514403,1.0679610751553381,4.2592501640319815,14.538612021323422,4.240250110626222,0.08039531286353219
4694,2017-09-18,4.68874979019165,4.78000020980835,4.621500015258789,4.628499984741211,1684460000.0,0.04130806143122023,-3.269380205891608,0.3324125448226725,78.12652352536995,62.931671895398026,-0.4600592689976555,-0.5209605021068562,-0.5583358823993354,-1.024507491533524,5.925865294907072,0.2772502899169931,0.09485815394465202,0.489024817943573,0.1766330672271783,0.8014165686599677,0.3328289425853752,0.6452206933017708,-0.6648892584094188,84.93596253001141,18.92385330091821,0.15619587535819743,9,-0.2648746967315674,-0.3873746395111084,-0.6293748617172241,-0.7744998931884766,0.27825021743774414,0,0.05534524944063479,1.0579307514423697,4.5027499198913565,-2.6756904043007586,4.235000133514403,1.0679610751553381,4.2592501640319815,0.05534524944063479
4695,2017-09-19,4.6837501525878915,4.7462501525878915,4.615499973297119,4.637750148773193,874280000.0,-0.001066305055180683,-1.8894953976174238,0.7634880058249655,78.26304262662778,65.93385371986437,-0.4146356211425344,-0.4853184663869259,-0.5376246825214777,-0.9972412040509848,7.038500458056979,0.13075017929077237,0.08916699970344055,0.44877517223358243,0.08628523065327265,0.8112651138138922,0.267530201443428,0.6300201430237369,-0.584275653003048,83.90467404036545,16.40926411566207,0.18124497079015484,9,-0.2598750591278085,-0.3266249895095834,-0.640750229358674,-0.7695002555847177,0.15774965286254883,1,0.05551102077915493,-3.269380205891608,4.68874979019165,1.0579307514423697,4.5027499198913565,-2.6756904043007586,4.235000133514403,0.05551102077915493
4696,2017-09-20,4.6459999084472665,4.735499858856201,4.605249881744385,4.6875,724920000.0,-0.008059833020718887,-1.1178833107191317,-0.902175828504457,74.82756352737232,67.4910767731257,-0.3334499018248378,-0.42341989145476244,-0.4860345688835723,-0.9366828716505298,8.179199116291722,0.1302499771118164,0.0994303958823366,0.38191242218017685,-0.0146033809309003,0.778428225291254,0.18365452062463827,0.5801703237357154,-0.478472837840072,77.09396707297009,9.278711637402552,0.1982579015555385,9,-0.2221248149871835,-0.2888747453689584,-0.5790624618530282,-0.7317500114440927,0.24625015258788974,2,0.06317261135984986,-1.8894953976174238,4.6837501525878915,-3.269380205891608,4.68874979019165,1.0579307514423697,4.5027499198913565,0.06317261135984986
4697,2017-09-21,4.519000053405762,4.567500114440918,4.4402499198913565,4.540999889373778,1075600000.0,-0.027335311567827647,2.393325576811839,0.5301153598676248,63.501903708044686,68.53199612915749,-0.16860683590999592,-0.2813913402761763,-0.3517286742249919,-0.7883159493095997,8.981541613107186,0.20574998855590998,0.12189379344507234,0.23621256351470965,-0.17176640789930264,0.6441915349287224,0.032223077807703504,0.4402020492217158,-0.2902256688784517,43.719686804345365,-19.461552429218152,0.20398948570700629,9,-0.0625,-0.1618748903274536,-0.4303750991821289,-0.6047501564025879,0.5275001525878906,3,0.09426866855966476,-1.1178833107191317,4.6459999084472665,-1.8894953976174238,4.6837501525878915,-3.269380205891608,4.68874979019165,0.09426866855966476
4698,2017-09-22,4.474999904632568,4.557750225067139,4.4650001525878915,4.507500171661377,491232000.0,-0.009736700210931093,-2.5333514986376877,1.4772958796628033,60.00937130859413,67.78601078344882,-0.07219614891041548,-0.22155917875539544,-0.29926795661962036,-0.7217262645800693,9.666467582885819,0.09275007247924716,0.14325783150706872,0.17494990825653112,-0.23497631947858544,0.5848761359916477,-0.03001320561102716,0.3799130221240894,-0.19110293757715446,10.228095684539918,-48.112250581852244,0.20496311386755822,9,0.002125263214111328,-0.11787474155426025,-0.3816249370574951,-0.5607500076293945,0.6210002899169922,4,0.10000005327789574,2.393325576811839,4.519000053405762,-1.1178833107191317,4.6459999084472665,-1.8894953976174238,4.6837501525878915,0.10000005327789574
4699,2017-09-25,4.275000095367432,4.445000171661377,4.254000186920166,4.443749904632568,874580000.0,-0.04469269576030488,1.2306522840802143,5.192259162534112,55.51941618858875,66.9280777514612,0.1515825898573162,-0.0078025273507540405,-0.09643885963442056,-0.5003779451417998,9.981896065371552,0.22099971771240234,0.1534734225597827,-0.03403739929199201,-0.4327872067551226,0.3647124081711386,-0.23341230302355775,0.16533750443957373,0.505000114440918,4.26610663522947,-54.323732408868,0.1993749037315654,9,0.20600008964538574,0.08212506771087646,-0.1816251277923584,-0.3607501983642578,0.8952498435974121,0,0.14982457412307948,-2.5333514986376877,4.474999904632568,2.393325576811839,4.519000053405762,-1.1178833107191317,4.6459999084472665,0.14982457412307948
4700,2017-09-26,4.298999786376953,4.4670000076293945,4.2587499618530265,4.411250114440918,1125620000.0,0.00561396268400749,-1.1608308223617374,0.6651878811169446,56.546728818260185,66.60506213362622,0.15286871200798213,-0.019013996830801183,-0.11670787410181571,-0.5025131633190747,10.575253731041311,0.20825004577636808,0.17632797807980083,-0.01877520084381068,-0.4080212008393289,0.370470799151708,-0.2133982008415698,0.17584779915394844,0.47048042297363324,9.345717573565675,-51.04337124111525,0.19462299999775934,9,0.18850040435791016,0.05812537670135498,-0.20562481880187988,-0.3847498893737793,0.8810000419616699,1,0.1553850324369075,1.2306522840802143,4.275000095367432,-2.5333514986376877,4.474999904632568,2.393325576811839,4.519000053405762,0.1553850324369075
4701,2017-09-27,4.393249988555908,4.406750202178955,4.318749904632568,4.390500068664552,713720000.0,0.021923751305506833,4.915917359875623,-0.024498101152893883,59.155483847080745,66.6688550086205,0.08898280933517899,-0.09649374693980306,-0.20743346837302745,-0.574132849485884,11.115726138089663,0.10775041580200195,0.18175770142505687,0.06168749332428014,-0.3170829716646608,0.44045795831322154,-0.12769773917019034,0.2510727258187506,0.36592062034606965,44.41780983395112,-18.243543244827407,0.1893852324944707,9,0.12375020980834961,-0.0068749189376831055,-0.3117499351501465,-0.4790000915527344,0.7552499771118164,2,0.1020314842228851,-1.1608308223617374,4.298999786376953,1.2306522840802143,4.275000095367432,-2.5333514986376877,4.474999904632568,0.1020314842228851
4702,2017-09-28,4.392000198364259,4.4045000076293945,4.3439998626708975,4.4004998207092285,435244000.0,-0.0002844796437501129,6.333352599485702,-3.090861799896635,62.720156634970635,65.40779890943435,0.1283415828290666,-0.07963731706490496,-0.20190780429506194,-0.5495949594647502,11.585252309009071,0.06050014495849698,0.1918944268681253,0.04793770313263046,-0.32086188900637946,0.4167372952716404,-0.13646209293687495,0.23233749920213587,0.3570670020980833,45.43209682736564,-22.823181813110978,0.18439979606950496,9,0.12499999999999911,0.008624792098998135,-0.310500144958497,-0.4777503013610849,0.8252496719360343,3,0.11390023681173989,4.915917359875623,4.393249988555908,-1.1608308223617374,4.298999786376953,1.2306522840802143,4.275000095367432,0.11390023681173989
4703,2017-09-29,4.469250202178955,4.493249893188477,4.431250095367432,4.477000236511231,619092000.0,0.01758879788836687,2.0807852243244205,0.9118092566621914,60.87732993116384,63.491221843411445,0.051226978864375994,-0.14600245415200952,-0.27583039659428454,-0.6029390904243668,11.661808002649918,0.10124969482421786,0.2081889574870326,0.11352519989013654,-0.2556378939737822,0.48268829375405575,-0.07105634704182329,0.29810674682209637,0.26991565801254325,89.96876887171321,23.890155390212115,0.18458154693195958,9,0.030874967575073242,-0.051000118255615234,-0.4064377546310425,-0.5550003051757812,0.7714996337890634,4,0.1291603686750995,6.333352599485702,4.392000198364259,4.915917359875623,4.393249988555908,-1.1608308223617374,4.298999786376953,0.1291603686750995
4704,2017-10-02,4.474999904632568,4.549499988555908,4.425000190734863,4.519999980926514,503480000.0,0.0012865027003432505,1.3942247735025493,5.806435734940576,60.54345572702054,61.5223788545662,0.01337475740985461,-0.14222933461170495,-0.27860083598244856,-0.5918317182695114,11.48274490849258,0.12449979782104492,0.22933468977719507,0.10859990119934082,-0.26143725707333143,0.47863705947201307,-0.07641867793699486,0.2936184803356765,0.254462642093503,74.3765856986587,11.420017922508421,0.18501857913633607,10,0.019750118255615234,-0.056749820709228516,-0.3843124508857727,-0.5607500076293945,0.8257498741149902,0,0.1387710174639616,2.0807852243244205,4.469250202178955,6.333352599485702,4.392000198364259,4.915917359875623,4.393249988555908,0.1387710174639616
4705,2017-10-03,4.484250068664551,4.514500141143799,4.439499855041504,4.481249809265137,390332000.0,0.002067075805388674,1.3621986933994144,-0.06667231806044166,60.19484012868355,59.89652069915634,-0.030341223426417763,-0.1317310890449832,-0.2831312270902089,-0.5860796028452655,12.456356853900202,0.07500028610229492,0.21290807788532184,0.10102505683898944,-0.2575759588757265,0.45962607255370536,-0.07827545101836897,0.28032556469634784,0.23570323086540235,71.72268855467249,11.289365389295675,0.17930050785735807,10,-0.07349991798400879,-0.06599998474121094,-0.3935626149177551,-0.570000171661377,0.7447500228881827,1,0.1529798427375817,1.3942247735025493,4.474999904632568,2.0807852243244205,4.469250202178955,6.333352599485702,4.392000198364259,0.1529798427375817
4706,2017-10-04,4.521749973297119,4.544250011444092,4.453499794006348,4.490499973297119,427848000.0,0.008362581046631012,1.3803311904345,10.415766052129689,62.83860064423794,59.82282035873337,-0.09758117230806818,-0.14712130146226343,-0.3147335373299045,-0.6087617199759436,13.543928194437377,0.09075021743774414,0.171945800799584,0.11969995498657227,-0.22558227499333405,0.4649821849664786,-0.052941160003380894,0.2923410699765254,0.18888426398063807,86.49635121181541,25.894140189438673,0.17264111498995321,10,-0.1158747673034668,-0.1034998893737793,-0.43812495470046997,-0.6075000762939453,0.6112499237060547,2,0.14557413809448838,1.3621986933994144,4.484250068664551,1.3942247735025493,4.474999904632568,2.0807852243244205,4.469250202178955,0.14557413809448838
4707,2017-10-05,4.51924991607666,4.550000190734863,4.488999843597412,4.546500205993652,437364000.0,-0.0005528959440974646,2.5620370886005457,-0.87200927734375,50.9688792718692,58.8183212435417,-0.10621118560170384,-0.12298722346162805,-0.30778270158880616,-0.5938707080208125,14.685915273599859,0.06100034713745117,0.1281769555084873,0.09946241378784215,-0.2305480127014805,0.4294728402771648,-0.06554279945681962,0.2644676270325039,0.1822516401939449,75.3997802734375,18.963986738645076,0.16500521324466136,10,-0.11724972724914551,-0.09537482261657715,-0.4434998631477356,-0.6050000190734863,0.8842501640319833,3,0.1392377189304328,1.3803311904345,4.521749973297119,1.3621986933994144,4.484250068664551,1.3942247735025493,4.474999904632568,0.1392377189304328
4708,2017-10-06,4.53249979019165,4.546000003814697,4.474999904632568,4.491250038146973,318800000.0,0.0029318746165940546,1.0805835213894963,-1.5137362637362637,38.489855561175716,56.926147840495815,-0.12342657397238632,-0.10705218756422763,-0.31188723359620063,-0.5955247314049243,15.63605092689727,0.0710000991821289,0.08846270807934076,0.09069979190826416,-0.2041828243228947,0.385582408139423,-0.05674151620731571,0.23814110002384403,0.160051738691946,85.99967956542969,31.79878997354298,0.14744130811557943,10,-0.12812471389770508,-0.10862469673156738,-0.45674973726272583,-0.6182498931884766,0.7832503318786621,4,0.15107559002880588,2.5620370886005457,4.51924991607666,1.3803311904345,4.521749973297119,1.3621986933994144,4.484250068664551,0.15107559002880588
4709,2017-10-09,4.634749889373778,4.66825008392334,4.550749778747559,4.56974983215332,563492000.0,0.02255931691456392,-1.2815556903248506,1.57576843492432,46.842764698544606,55.84792960497187,-0.18917321097836037,-0.18659786142093981,-0.40575103579545146,-0.6818381448267807,17.005567211542,0.13575029373168945,0.07263436813817936,0.17246239185333145,-0.11586216021762219,0.4607869439242851,0.028300115817854632,0.3166246678888083,0.04903061267054909,85.35512086116145,33.46939969100552,0.14416227603547693,10,-0.1412498950958243,-0.2108747959136954,-0.5444999337196341,-0.7204999923706046,0.7197499275207528,0,0.13075138056179325,1.0805835213894963,4.53249979019165,2.5620370886005457,4.51924991607666,1.3803311904345,4.521749973297119,0.13075138056179325
4710,2017-10-10,4.723249912261963,4.823750019073486,4.68149995803833,4.785749912261963,974876000.0,0.01909488645570523,1.0541493375933015,-0.961537615082726,54.67191212000787,55.349754968630435,-0.23598050860719955,-0.2498683037871654,-0.4831482963477711,-0.7558606717900807,18.611412568261915,0.18900012969970792,0.06622948665575201,0.23681242465972918,-0.054105836645021554,0.5277306859644799,0.09135329400735426,0.3822715553121041,-0.4692497253417969,72.85616590960899,23.161130053857526,0.1454591306523753,10,-0.1393749713897705,-0.2774999141693115,-0.6039999127388,-0.8090000152587891,0.526249885559082,1,0.12226748048761005,-1.2815556903248506,4.634749889373778,1.0805835213894963,4.53249979019165,2.5620370886005457,4.51924991607666,0.12226748048761005
4711,2017-10-11,4.773499965667725,4.775000095367432,4.69350004196167,4.739999771118164,529508000.0,0.010638872458412107,3.465700811266281,-0.5360031127929688,66.96667160458352,55.8215899652541,-0.25325189752000465,-0.2736466964339357,-0.5230785392244748,-0.7923636437908876,20.017868216916103,0.08150005340576172,0.08277295039550214,0.2613499879837038,-0.035856995893550625,0.5585569718609582,0.11274649604507658,0.409953479922331,-0.5081047821044926,85.59138726411095,33.688891722537896,0.14860349193862712,10,-0.1491248607635498,-0.32774996757507324,-0.6471250057220459,-0.8592500686645508,0.5167498588562012,2,0.0954226729152794,1.0541493375933015,4.723249912261963,-1.2815556903248506,4.634749889373778,1.0805835213894963,4.53249979019165,0.0954226729152794
4712,2017-10-12,4.775750160217285,4.827250003814697,4.7482500076293945,4.776999950408936,528292000.0,0.00047139301681031753,-1.808883991014284,-0.03730695324178866,71.2319406021786,56.9721022620335,-0.21829908205232762,-0.24591635681495028,-0.5146894070026864,-0.7818717272084994,21.39627008982426,0.07899999618530273,0.0986132545844125,0.2365626811981203,-0.05276665184281715,0.5258920142390577,0.09189801467765157,0.381227347718589,-0.4991878799438485,85.3797504338574,27.040574240793134,0.14466466652046858,10,-0.14962506294250488,-0.3282501697540283,-0.6405626535415649,-0.8615002632141113,0.5082497596740714,3,0.07480494682528249,3.465700811266281,4.773499965667725,1.0541493375933015,4.723249912261963,-1.2815556903248506,4.634749889373778,0.07480494682528249
4713,2017-10-13,4.8647499084472665,4.875,4.791250228881836,4.838749885559082,628728000.0,0.018635763020302676,2.6021247359461843,-20.803510110630718,99.37214725797465,61.2864013210284,-0.27412448017860935,-0.3229639708483525,-0.5934807275388776,-0.8567360093843392,21.72370660549946,0.09924983978271484,0.10729229963054365,0.3074624300003057,-0.015595475581341667,0.6305203355819531,0.14593347720948202,0.4689913827911294,-0.5661601192321797,96.83883282696254,30.351944267812556,0.16152895279082347,10,-0.20749998092651456,-0.3933749198913583,-0.7295624017715463,-0.9505000114440927,0.48725032806396484,4,0.11074570775485881,-1.808883991014284,4.775750160217285,3.465700811266281,4.773499965667725,1.0541493375933015,4.723249912261963,0.11074570775485881
4714,2017-10-16,4.948249816894531,4.951250076293945,4.830999851226807,4.894999980926514,576640000.0,0.017164275660352724,3.0590550230570512,2.0480688112092613,99.42902946626175,65.64575569187043,-0.3167431476812901,-0.4068873065541174,-0.6661797980871702,-0.9260861341927287,20.92998957810951,0.12025022506713867,0.11599272020764317,0.37798733711242694,0.014396286708268313,0.7415783875165856,0.19619181191034762,0.5597828623145062,-0.6150754150323499,98.88776345351923,24.13303448544444,0.1817955252020793,10,-0.24587488174438477,-0.4061248302459717,-0.813062310218811,-1.0339999198913574,0.4530000686645508,0,0.07426874526848781,2.6021247359461843,4.8647499084472665,-1.808883991014284,4.775750160217285,3.465700811266281,4.773499965667725,0.07426874526848781
4715,2017-10-17,4.943749904632568,4.9724998474121085,4.908750057220459,4.9272499084472665,478596000.0,-0.000909394721058554,-1.383183151064612,0.3098600377888848,98.54501448173568,69.61313500714795,-0.2684377274362211,-0.40254903855349244,-0.6548512197892427,-0.9071952077132055,20.175148081040923,0.0637497901916495,0.124541014539016,0.3604874372482296,-0.03718369315077119,0.7581585676472304,0.16165187204872922,0.55932300244773,-0.561129448815846,89.69535382538206,10.644546520079388,0.19883556519950038,10,-0.2200000286102295,-0.3703749179840088,-0.8085623979568481,-1.0295000076293945,0.42950010299682617,1,0.08308468676319314,3.0590550230570512,4.948249816894531,2.6021247359461843,4.8647499084472665,-1.808883991014284,4.775750160217285,0.08308468676319314
4716,2017-10-18,4.939499855041504,4.953499794006348,4.833000183105469,4.952750205993652,567316000.0,-0.0008596813497951938,15.339454286822708,-0.8030517585180907,98.02631138654282,74.84173857544502,-0.22204892413417365,-0.3954586732139944,-0.6420289049674235,-0.8898618163357881,19.20097563883676,0.1204996109008789,0.13537262676604556,0.3415623903274536,-0.0863672735185741,0.7694920541734813,0.12759755840443976,0.5555272222504675,-0.4978914600652429,85.28427382486436,1.899095744287493,0.2139648319230138,10,-0.21574997901916504,-0.36224985122680664,-0.8014998435974121,-1.02524995803833,0.4844999313354492,2,0.06275937885961058,-1.383183151064612,4.943749904632568,3.0590550230570512,4.948249816894531,2.6021247359461843,4.8647499084472665,0.06275937885961058
4717,2017-10-19,4.945000171661377,4.949999809265137,4.81125020980835,4.861000061035156,570772000.0,0.0011135371558437246,1.952138425716909,-6.339463077587448,97.74209354717075,81.42532057388891,-0.17970318191210222,-0.3872629266160619,-0.6401750646197275,-0.8833234957391944,19.459041926369906,0.1387495994567871,0.14869306893151357,0.3257627010345461,-0.12729373539622024,0.7788191374653124,0.09923448281916247,0.5522909192499297,-0.4503026314415308,84.827733170573,2.181343304025674,0.22652821821538338,10,-0.18337535858154297,-0.3612501621246338,-0.8070001602172852,-1.0307502746582031,0.40849971771240146,3,0.06981792535440001,15.339454286822708,4.939499855041504,-1.383183151064612,4.943749904632568,3.0590550230570512,4.948249816894531,0.06981792535440001
4718,2017-10-20,4.922500133514403,4.9897499084472665,4.91349983215332,4.962250232696533,451620000.0,-0.004550058112417488,-1.640663187793148,-0.47321484324000124,93.44659519978059,86.60352396291513,-0.10735312493732696,-0.3473259120077641,-0.6044908621014766,-0.8485858652610814,19.80024402309833,0.0762500762939462,0.1572379147726508,0.2808876514434804,-0.1861605448352197,0.7479358477221805,0.047363553304130335,0.5144117495828304,-0.38002236257533095,62.32499245340397,-20.484803794389883,0.23352409813935018,10,-0.08687520027160556,-0.3006250858306876,-0.7922500371932975,-1.0082502365112296,0.3452496528625497,4,0.0734382481608713,1.952138425716909,4.945000171661377,15.339454286822708,4.939499855041504,-1.383183151064612,4.943749904632568,0.0734382481608713
4719,2017-10-23,4.9155001640319815,4.971250057220459,4.894999980926514,4.944499969482422,428696000.0,-0.0014220354073254393,-1.1785682658837473,0.7295530337563938,92.052654338496,90.75693976496937,-0.06296176170827383,-0.30554648803702644,-0.5770400061378842,-0.8292687590686487,21.54423737197212,0.07625007629394531,0.18523153565506867,0.2418626785278315,-0.2068159398199496,0.6905412968756126,0.017523369353940943,0.46620198770172205,-0.319349736591926,58.40343430187905,-24.7426713295225,0.22433930917389047,10,-0.07387518882751376,-0.2936251163482657,-0.6915001869201651,-0.9171252250671382,-0.005000114440917081,0,0.08880074415890293,-1.640663187793148,4.922500133514403,1.952138425716909,4.945000171661377,15.339454286822708,4.939499855041504,0.08880074415890293
4720,2017-10-24,4.9670000076293945,4.96875,4.898499965667725,4.924749851226807,407244000.0,0.010477030185910952,2.071030277763302,-1.4569117187628013,92.26387851630555,93.5677405329385,-0.08521030627327075,-0.32088754352303717,-0.6170948745616043,-0.8677395439931495,23.257018088939954,0.07025003433227539,0.22775492424172672,0.25996251106262225,-0.17036938928565348,0.690294411410898,0.04479656088848483,0.47512846123675967,-0.3236176424684736,87.25493600754349,4.3453763051754635,0.21516595017413764,10,-0.09800004959106445,-0.3451249599456787,-0.604374885559082,-0.8299999237060547,0.050749778747558594,1,0.08742699361036288,-1.1785682658837473,4.9155001640319815,-1.640663187793148,4.922500133514403,1.952138425716909,4.945000171661377,0.08742699361036288
4721,2017-10-25,4.84149980545044,4.980500221252441,4.779250144958496,4.927000045776367,828160000.0,-0.025266801285722562,1.090903461207868,-2.0236668359573176,74.79798183652879,93.96396733675519,0.05693765824336694,-0.1687348728282041,-0.48022760213021787,-0.7315521954049968,24.643766667980866,0.2012500762939453,0.2562612262511408,0.11204981803894132,-0.29556260199336304,0.5196622380712457,-0.09175639197721086,0.3158560280550935,-0.15655333509515756,29.572318495866195,-52.04463048154247,0.20380621001615218,10,0.04300022125244052,-0.21962475776672452,-0.4509996771812448,-0.6408747434616098,0.10050010681152255,2,0.10983170991359392,2.071030277763302,4.9670000076293945,-1.1785682658837473,4.9155001640319815,-1.640663187793148,4.922500133514403,0.10983170991359392
4722,2017-10-26,4.892250061035156,4.90399980545044,4.845250129699707,4.869500160217285,322744000.0,0.010482341758556446,1.5405600461893172,-0.2660799634147049,76.17315018917357,91.38630099577728,0.027324225513680744,-0.18981815223113152,-0.517311811253677,-0.7709442488115341,26.10545686339556,0.0625,0.27374285529313713,0.1377875804901123,-0.2431590136866184,0.518734174666843,-0.05268571659825305,0.32826087757847766,-0.17072717810883553,53.6817306603237,-26.249758431890122,0.19047329708836516,10,-0.007750034332275391,-0.27037501335144043,-0.5017499327659607,-0.6437499523162842,-0.22574996948242276,3,0.10869226198737758,1.090903461207868,4.84149980545044,2.071030277763302,4.9670000076293945,-1.1785682658837473,4.9155001640319815,0.10869226198737758
4723,2017-10-27,5.046500205993652,5.046750068664551,4.918749809265137,4.945000171661377,572192000.0,0.031529489096854935,1.5098149212983092,4.4615594215049255,77.84916801101194,88.98853861186062,-0.11000119546947396,-0.31474178616928405,-0.6528558563290439,-0.913534459920168,27.403183630777033,0.15450000762939453,0.28186359166426733,0.2631752252578732,-0.11423996484720789,0.6405904153629542,0.07446763020533265,0.4518828203104137,-0.292790080004818,99.90659336741606,19.80766612563643,0.1887075950525405,10,-0.1335000991821289,-0.39612507820129395,-0.6396875977516174,-0.7546250820159912,-0.3530001640319824,4,0.06083417632986654,1.5405600461893172,4.892250061035156,1.090903461207868,4.84149980545044,2.071030277763302,4.9670000076293945,0.06083417632986654
4724,2017-10-30,5.0960001945495605,5.152249813079834,5.0304999351501465,5.046500205993652,504056000.0,0.009808775693126437,-1.987707627589677,0.4876844513555795,76.6154908439176,86.55192487432528,-0.15236114045314064,-0.3323735349928203,-0.6827130520843552,-0.9552874173092984,28.634063331082928,0.1217498779296875,0.2897762308201113,0.28162519931793195,-0.09113687830922768,0.6543872769450916,0.09524416050435214,0.46800623813151176,-0.3012644765861259,84.91965989847067,3.7432782145460806,0.18638103881357979,10,-0.1302502155303955,-0.39287519454956055,-0.6788750290870667,-0.7946250438690186,-0.3645000457763672,0,0.03370282285528314,1.5098149212983092,5.046500205993652,1.5405600461893172,4.892250061035156,1.090903461207868,4.84149980545044,0.03370282285528314
4725,2017-10-31,5.170249938964844,5.197249889373778,5.122499942779541,5.1282501220703125,411908000.0,0.014570200467161953,-1.7943813615215625,0.8484813455480739,77.39039004834538,84.25904472563668,-0.21356131290770541,-0.37164945090780055,-0.7341582482482796,-1.0171522129973498,30.004065398701226,0.10124969482421786,0.2760666865832313,0.32157495021820104,-0.04952715185897105,0.6926770522953731,0.136023899179615,0.5071260012567871,-0.31831196578278487,93.54067777081934,12.38893852458763,0.1855510510385859,10,-0.18199992179870605,-0.4422500133514413,-0.751187264919281,-0.8688747882843018,-0.3705000877380371,1,-0.05023932932452868,-1.987707627589677,5.0960001945495605,1.5098149212983092,5.046500205993652,1.5405600461893172,4.892250061035156,-0.05023932932452868
4726,2017-11-01,5.179999828338623,5.2492499351501465,5.114999771118164,5.233749866485597,502576000.0,0.0018857675139263286,2.1681389042051604,-1.2797683923705934,77.62211559953109,82.02349162034339,-0.20742119728532504,-0.34736604533606297,-0.7232603312572845,-1.0144824190051809,31.353445228423748,0.13425016403198242,0.252759168144447,0.29841234683990514,-0.06732733576733896,0.6641520294471492,0.11554250553628354,0.48128218814352675,-0.26590571024205456,82.85887619814247,2.1493392103860884,0.18286984130362202,11,-0.16574978828430176,-0.3959999084472656,-0.7576871514320374,-0.878624677658081,-0.3927497863769531,2,-0.03132240296110367,-1.7943813615215625,5.170249938964844,-1.987707627589677,5.0960001945495605,1.5098149212983092,5.046500205993652,-0.03132240296110367
4727,2017-11-02,5.148499965667725,5.195250034332275,5.091249942779541,5.150000095367432,342308000.0,-0.0060810547711931395,1.2608713680042294,0.02790936995440063,71.0418987203015,79.53408090040126,-0.16094419932859338,-0.2806988123093799,-0.6736723175776405,-0.9711907840273373,32.655318764976116,0.10400009155273438,0.23492750754850533,0.2354499816894533,-0.10653868539073397,0.5774386487696406,0.06445564814935967,0.40644431522954694,-0.16737468416044088,69.51590586761967,-8.775266834846533,0.1709943335400935,11,-0.13424992561340332,-0.35187506675720215,-0.6968123316764832,-0.8471248149871826,-0.2820000648498535,3,-0.040108780185061144,2.1681389042051604,5.179999828338623,-1.7943813615215625,5.170249938964844,-1.987707627589677,5.0960001945495605,-0.040108780185061144
4728,2017-11-03,5.217249870300293,5.217249870300293,5.133500099182129,5.179999828338623,353640000.0,0.01335338546975251,3.496626940949065,-24.83121424030515,70.39423833321764,77.12759023314811,-0.20505016415986788,-0.3114888553313744,-0.7226706178754636,-1.0277571621552273,34.18917656505875,0.08374977111816406,0.21933473105091927,0.26996238231658953,-0.0478648356197402,0.5877896002529193,0.11104877334842467,0.4288759912847544,-0.1824996580644367,85.37139892578125,9.285456087622421,0.15891360896816503,11,-0.20299983024597168,-0.3801248073577881,-0.7584372758865356,-0.915874719619751,-0.44624996185302646,4,-0.10556323588846239,1.2608713680042294,5.148499965667725,2.1681389042051604,5.179999828338623,-1.7943813615215625,5.170249938964844,-0.10556323588846239
4729,2017-11-06,5.2407498359680185,5.249499797821045,5.167500019073486,5.179999828338623,389944000.0,0.004504282189262465,1.0958428294597262,1.6308708508813716,71.88650364954273,74.86343747017446,-0.19842844995855913,-0.3027849682861339,-0.7246264754191705,-1.0390727288955253,35.12815927775902,0.0819997787475586,0.20873707246133577,0.2631623506546026,-0.04459550685044,0.5709202081596452,0.10928342190208085,0.4170412794071243,-0.1630996791493038,94.47079313233392,19.27577670771818,0.15387892875252143,11,-0.22637486457824796,-0.40349984169006436,-0.7815622091293344,-0.9393746852874765,-0.5862498283386239,0,-0.10442204095499741,3.496626940949065,5.217249870300293,1.2608713680042294,5.148499965667725,2.1681389042051604,5.179999828338623,-0.10442204095499741
4730,2017-11-07,5.300749778747559,5.322500228881836,5.251500129699707,5.263750076293945,427700000.0,0.011448732463387623,-1.308961496115496,0.6090485235710497,74.59992440743612,74.84143108916416,-0.23032884120619368,-0.3344491267752172,-0.7628758060982879,-1.086116290498973,35.4654382430581,0.08175039291381747,0.20388839411045634,0.2942873001098629,-0.021262923304085746,0.6098375235238116,0.1365121884028886,0.45206241181683726,-0.18872969372837822,90.59441157851977,15.986765767518662,0.15777511170697425,11,-0.2168745994567871,-0.41974973678588867,-0.8442497253417969,-0.9993746280670166,-0.6389999389648438,1,-0.107390398289818,1.0958428294597262,5.2407498359680185,3.496626940949065,5.217249870300293,1.2608713680042294,5.148499965667725,-0.107390398289818
4731,2017-11-08,5.2290000915527335,5.300000190734863,5.181000232696533,5.296249866485597,522988000.0,-0.01353576195626005,2.183927329790831,-1.8175761012449896,67.73892060194099,73.90429446836055,-0.10932882909781849,-0.2390827163416276,-0.6695431845223441,-1.003971228599787,35.55392207632562,0.11974954605102539,0.20005179095333325,0.19976260662078804,-0.11070195872312993,0.510227171964706,0.04453032394882861,0.3549948892927475,-0.07488397776102218,59.56755820499088,-13.179427875253545,0.15523228267195904,11,-0.10837507247924716,-0.3410000801086417,-0.8144999742507926,-0.9276249408721915,-0.4400000572204581,2,-0.08209031034812286,-1.308961496115496,5.300749778747559,1.0958428294597262,5.2407498359680185,3.496626940949065,5.217249870300293,-0.08209031034812286
4732,2017-11-09,5.132999897003174,5.158249855041504,5.0092501640319815,5.131750106811523,978564000.0,-0.018359187773709262,4.758474849576637,-0.018584302964553902,62.042326137126274,72.14797870459547,0.027282099845877816,-0.12115780437399515,-0.5534204338830957,-0.8979365459288164,34.856621318541706,0.21974992752075195,0.1900491278647669,0.08589992523193324,-0.20355459468752013,0.3753544451513866,-0.05882733472779389,0.23062718519166037,0.1895003318786621,39.50509412679849,-33.13255767523689,0.14472725995972682,11,0.03287529945373535,-0.23424983024597168,-0.7209372520446777,-0.8316247463226318,-0.1854996681213379,3,-0.0673582431286166,2.183927329790831,5.2290000915527335,-1.308961496115496,5.300749778747559,1.0958428294597262,5.2407498359680185,-0.0673582431286166
4733,2017-11-10,5.4035000801086435,5.466750144958496,5.290750026702881,5.327000141143799,1253256000.0,0.05269826388724397,-1.3624150334745708,61.21022510492249,71.4505493584182,71.57409631731777,-0.20925783132087883,-0.3680993447072689,-0.8032703017782499,-1.1576774684529276,34.419834855243536,0.33375024795532227,0.20542433805129434,0.32946259975433456,0.012493227171479049,0.6464319723371901,0.1709779134629068,0.4879472860457623,-0.39424991607666193,86.17484863676702,11.25183456641048,0.15848468629142787,11,-0.1654999256134042,-0.43262505531311124,-0.9905624389648446,-1.1021249294281015,-0.5007500648498544,4,-0.09938006316823733,4.758474849576637,5.132999897003174,2.183927329790831,5.2290000915527335,-1.308961496115496,5.300749778747559,-0.09938006316823733
4734,2017-11-13,5.3157501220703125,5.4292497634887695,5.300250053405762,5.4035000801086435,582376000.0,-0.016239466408329628,-1.1726249513124556,-1.1470591901864948,64.85623587261917,70.18141252001486,-0.09728924839769704,-0.26499179061095823,-0.696285987151235,-1.0591301862005844,33.64021483485689,0.1289997100830078,0.21547413245846858,0.223337626457214,-0.10532158311064244,0.5519968360250704,0.05900802167328578,0.3876672312411422,-0.30649995803833097,66.99452914022355,-6.105500282363707,0.164329604783928,11,-0.07774996757507324,-0.30700016021728516,-0.9016250371932983,-1.0143749713897705,-0.3957500457763672,0,-0.10247852158462323,-1.3624150334745708,5.4035000801086435,4.758474849576637,5.132999897003174,2.183927329790831,5.2290000915527335,-0.10247852158462323
4735,2017-11-14,5.354499816894531,5.369999885559082,5.280749797821045,5.324999809265137,529292000.0,0.0072896005143912035,1.9504090543671875,-0.3361825838880553,73.59706931426211,69.73418515498497,-0.11974727038012567,-0.2860576628073197,-0.7112874168712109,-1.084935343196464,32.67620229125038,0.08925008773803711,0.2136706283925296,0.2415498256683346,-0.09911008643993569,0.5822097377766049,0.07121986961419946,0.41187978172246975,-0.3360996532440197,75.464408143441,-3.0118083769140327,0.17032995605413534,11,-0.11649966239929199,-0.28037476539611816,-0.8958122730255127,-1.0531246662139893,-0.45724964141845703,1,-0.13073112955508848,-1.1726249513124556,5.3157501220703125,-1.3624150334745708,5.4035000801086435,4.758474849576637,5.132999897003174,-0.13073112955508848
4736,2017-11-15,5.249499797821045,5.300000190734863,5.195000171661377,5.298749923706055,501948000.0,-0.019609678338617154,3.0579200029485207,-1.6694953609413894,65.65169741615702,69.13527389896892,-0.004304594665161865,-0.16510758912756085,-0.5831890076601667,-0.9667993196490166,32.19460172386797,0.1594996452331543,0.2090878538328882,0.1210498094558714,-0.21455317854008182,0.45665279745182463,-0.04675168454210521,0.288851303453848,-0.2221326345443737,52.51358334540635,-27.896920495042856,0.16780149399797653,11,-0.011499643325805664,-0.16937470436096191,-0.734687328338623,-0.9262497425079346,-0.3677496910095215,2,-0.11196304041811611,1.9504090543671875,5.354499816894531,-1.1726249513124556,5.3157501220703125,-1.3624150334745708,5.4035000801086435,-0.11196304041811611
4737,2017-11-16,5.290249824523926,5.355000019073486,5.28125,5.32450008392334,441768000.0,0.007762649447056846,-1.8229721836898591,0.6954349615142567,61.858420875349,68.18684973698352,-0.025516158693183577,-0.1883215290547673,-0.6005114792355055,-0.9918195970496022,31.991988975502426,0.1055002212524414,0.19889933174059493,0.14453735351562536,-0.18682505643627145,0.47589976346752216,-0.02114385146032305,0.31021855849157376,-0.2540950016136181,35.05047367876175,-41.122002946487214,0.16568120497594854,11,-0.05224967002868652,-0.18274974822998047,-0.7551872730255127,-0.9669997692108154,-0.3542499542236328,3,-0.09474973901383921,3.0579200029485207,5.249499797821045,1.9504090543671875,5.354499816894531,-1.1726249513124556,5.3157501220703125,-0.09474973901383921
4738,2017-11-17,5.2839999198913565,5.383749961853027,5.268750190734863,5.3480000495910645,515664000.0,-0.0011814006596808646,-1.4338682006256938,1.8686027732917785,59.54798987137727,66.81590376163179,-0.009836426471897752,-0.16190110883625675,-0.5680944168716708,-0.9717803492478305,31.626725427606882,0.11499977111816406,0.18749906605826805,0.12021245956420845,-0.19910277425074874,0.43952769337916564,-0.0394451573432697,0.2798700764716866,-0.23923319054008463,37.993555308117365,-35.54103631944436,0.15965761690747846,11,-0.045999765396117276,-0.16099977493286044,-0.747187376022338,-0.9589998722076407,-0.354750156402587,4,-0.06368275853729377,-1.8229721836898591,5.290249824523926,3.0579200029485207,5.249499797821045,1.9504090543671875,5.354499816894531,-0.06368275853729377
4739,2017-11-20,5.352000236511231,5.364250183105469,5.262499809265137,5.299749851226807,396100000.0,0.012869098722710248,1.651465919469175,-0.816410615565724,59.28956714425958,65.11475295461217,-0.06749402258879211,-0.20608954556362757,-0.6128774811654392,-1.0234320760606126,31.41486408964071,0.10175037384033203,0.1881092993112592,0.16638777256012016,-0.1409167703862657,0.47369231550650603,0.01273550108692767,0.32004004403331265,-0.2987938388478151,83.17893476355214,11.672042681749744,0.15365227147319288,11,-0.1140000820159921,-0.22900009155273526,-0.7876877784729013,-1.0031251907348642,-0.41700029373169034,0,-0.08394062059034801,-1.4338682006256938,5.2839999198913565,-1.8229721836898591,5.290249824523926,3.0579200029485207,5.249499797821045,-0.08394062059034801
4740,2017-11-21,5.401249885559082,5.413000106811523,5.360000133514403,5.392250061035156,399176000.0,0.009202101433380072,2.2615100208339993,0.17224417532876132,60.8695754026354,64.35149237691155,-0.11285660732519176,-0.23308880319651415,-0.6383505381517907,-1.055034518426166,31.274031318434247,0.06099987030029208,0.1865013482919231,0.19392492771148717,-0.10968522181832174,0.4975350772412961,0.04211985294658316,0.3457300024763912,-0.3397726129497638,94.60998864777254,23.525363523667338,0.15180507476490432,11,-0.16324973106384277,-0.27824974060058594,-0.778999924659729,-1.0142498016357422,-0.5637497901916504,1,-0.08909971200403421,1.651465919469175,5.352000236511231,-1.4338682006256938,5.2839999198913565,-1.8229721836898591,5.290249824523926,-0.08909971200403421
4741,2017-11-22,5.3732500076293945,5.425000190734863,5.340250015258789,5.425000190734863,356640000.0,-0.005183962698068978,2.275357511425623,-5.750132457348734,61.079624923896375,64.24452557544157,-0.06955778691846337,-0.17202896077080432,-0.5870217295892566,-1.0072833862524995,32.2625073668715,0.08475017547607422,0.18121431622616946,0.13933753967285156,-0.11916665958287354,0.39784173892857666,0.010085440044989014,0.2685896393007141,-0.3036672775730924,68.15380823268426,-2.999983265286957,0.1292520996278626,11,-0.04237484931945801,-0.25024986267089844,-0.7246875762939453,-0.9756250381469727,-0.38950014114379794,2,-0.0885869504447877,2.2615100208339993,5.401249885559082,1.651465919469175,5.352000236511231,-1.4338682006256938,5.2839999198913565,-0.0885869504447877
4742,2017-11-24,5.423999786376953,5.425000190734863,5.364999771118164,5.389750003814697,180752000.0,0.009444894370353119,2.310313983925917,-0.661829205366357,60.37641567502004,63.01406627728621,-0.08346555968999869,-0.19067479415033262,-0.6125900982575985,-1.0392712322369402,33.304401889238555,0.06000041961669922,0.16873318803131632,0.1634998321533203,-0.05301714163463611,0.38001680594127674,0.055241345259341657,0.27175831904729897,-0.34647370802260724,99.3843679941782,28.78854086285972,0.10825848689397838,11,-0.11187481880187988,-0.30099964141845703,-0.7734998464584351,-1.0263748168945312,-0.11224985122680664,4,-0.09997228999295993,2.275357511425623,5.3732500076293945,2.2615100208339993,5.401249885559082,1.651465919469175,5.352000236511231,-0.09997228999295993
4743,2017-11-27,5.353499889373778,5.434000015258789,5.350249767303467,5.432750225067139,422896000.0,-0.012997769133443526,1.0489378332030657,-2.313893104264439,55.40379330960219,61.963794881395444,-0.023248937647307955,-0.10118372969443623,-0.525840516499307,-0.9504005250105223,33.4977517285789,0.08375024795532227,0.16484933150785874,0.07764995098113925,-0.1174579841255392,0.2727578860878177,-0.01990401657219998,0.17520391853447848,-0.2681893296873499,53.06120746701018,-13.915014002525226,0.09755396755333923,11,-0.0389997959136954,-0.23049974441528231,-0.6808124780654898,-0.9558749198913565,-0.013750076293944424,0,-0.0779863692352335,2.310313983925917,5.423999786376953,2.275357511425623,5.3732500076293945,2.2615100208339993,5.401249885559082,-0.0779863692352335
4744,2017-11-28,5.267749786376953,5.368249893188477,5.205999851226807,5.358749866485597,512752000.0,-0.01601757817666749,1.9499971823293034,1.1482611311672666,48.45650073555192,59.17039837264986,0.0614370375030413,-0.0020098925667060286,-0.43049836828083077,-0.8479010468317245,32.725384858880204,0.16225004196166992,0.17163041469439477,-0.016687631607055664,-0.1926442896137326,0.15926902639962126,-0.10466596061039368,0.07129069739628235,-0.17481043498508342,27.083285405656373,-35.38087010534602,0.0879783290033384,11,0.04675030708312988,-0.14474964141845703,-0.5389997959136963,-0.8614997863769531,0.11725044250488281,1,-0.06425894103087171,1.0489378332030657,5.353499889373778,2.310313983925917,5.423999786376953,2.275357511425623,5.3732500076293945,-0.06425894103087171
4745,2017-11-29,4.9105000495910645,5.252999782562256,4.780749797821045,5.250249862670898,1396788000.0,-0.06781828129152612,1.7357014312725385,3.733511142783747,38.242886779546986,56.12497496858208,0.3901058778684465,0.35287431863050234,-0.06744891431124245,-0.4785795829680879,31.937717189106586,0.4869999885559082,0.13154531767218813,-0.36094987392425537,-0.5995777127619153,-0.12232203508659545,-0.48026379334308533,-0.2416359545054254,0.5562500953674316,19.86225925479848,-41.19332033577288,0.11931391941882989,11,0.19687485694885254,0.21250009536743164,-0.17875003814697266,-0.5042500495910645,0.6395001411437988,2,0.004989286822330241,1.9499971823293034,5.267749786376953,1.0489378332030657,5.353499889373778,2.310313983925917,5.423999786376953,0.004989286822330241
4746,2017-11-30,5.017749786376953,5.066999912261963,4.916250228881836,4.980000019073486,823768000.0,0.021840899236895472,1.2128390792931962,-0.11111048733556302,45.78069906846037,54.338561434483346,0.27549671272426757,0.24542925777066493,-0.1663161156050137,-0.5738815973813036,30.87510709830944,0.15649986267089844,0.10679223149141936,-0.24558763504028303,-0.507228128383403,0.01605285830283698,-0.3764078817118435,-0.11476738836872258,0.4352803516387942,36.28012394477231,-26.36539070908033,0.13082024667156011,11,0.08962512016296387,0.10525035858154297,-0.2723122835159302,-0.6114997863769531,0.5307502746582031,3,-0.03592241516284733,1.7357014312725385,4.9105000495910645,1.9499971823293034,5.267749786376953,1.0489378332030657,5.353499889373778,-0.03592241516284733
4747,2017-12-01,4.941999912261963,5.0032501220703125,4.8117499351501465,4.982749938964844,811548000.0,-0.015096383307244388,3.684997346056707,-1.079477560094484,30.294588807873083,51.08818353853843,0.3315146549204826,0.32139345639177463,-0.07879688512389293,-0.4891497385991874,30.163243429354946,0.20599985122680664,0.06477865114971237,-0.31101250648498535,-0.605917608719662,-0.016107404250308655,-0.45846505760232414,-0.16355995536764656,0.49758461894989026,24.68428025533499,-33.53974044503365,0.14745255111733838,12,0.1653749942779541,0.18175005912780762,-0.18881237506866455,-0.4799998998641968,0.6500000953674316,4,0.008447987649705224,1.2128390792931962,5.017749786376953,1.7357014312725385,4.9105000495910645,1.9499971823293034,5.267749786376953,0.008447987649705224
4748,2017-12-04,4.6665000915527335,5.007500171661377,4.612500190734863,5.00124979019165,1240844000.0,-0.05574662598145064,1.2750148646663106,8.214711148035923,26.108527033846627,47.401401304048115,0.5701700991711887,0.5834296574315179,0.20693209192180273,-0.20542830946431767,29.57450511423241,0.39499998092651367,0.030788619793280958,-0.5589748382568365,-0.9538510549518691,-0.16409862156180388,-0.7564129466043523,-0.3615367299093206,0.7599077449913034,7.145209669624003,-47.90521629994192,0.19743810834751613,12,0.3567500114440927,0.3731250762939462,0.08668744564056485,-0.20450007915496737,0.9355001449584979,0,0.13827275922815052,3.684997346056707,4.941999912261963,1.2128390792931962,5.017749786376953,1.7357014312725385,4.9105000495910645,0.13827275922815052
4749,2017-12-05,4.69350004196167,4.817500114440918,4.514500141143799,4.559999942779541,981488000.0,0.0057859101851966965,-1.6993351882925172,-0.39880573373161093,25.46397858160107,43.46744610171097,0.4916399685775259,0.5410699368600227,0.1971335207475038,-0.22569063716903415,28.91414181943597,0.30299997329711914,-0.001427407227443389,-0.5046123981475832,-0.9653770184130268,-0.04384777788213956,-0.734994708280305,-0.2742300880148614,0.70035148875,24.238319259581623,-27.063728230032133,0.23038231013272187,12,0.280750036239624,0.29712510108947754,0.088187575340271,-0.20299994945526123,0.8810000419616699,1,0.1376903729286132,1.2750148646663106,4.6665000915527335,3.684997346056707,4.941999912261963,1.2128390792931962,5.017749786376953,0.1376903729286132
4750,2017-12-06,4.731500148773193,4.753499984741211,4.620999813079834,4.642499923706055,467032000.0,0.008096326083261607,-1.0075715704867696,0.6666678572704219,29.76561941205928,39.988112155951285,0.3896173518134498,0.4830001101987609,0.17635731276362332,-0.2563843193344377,27.88690681468212,0.13250017166137695,-0.03177255859107575,-0.4381498098373413,-0.9406560585969252,0.06435643892224263,-0.6894029342171333,-0.18689668545754934,0.6095902985644042,39.27603575115045,-11.38230910735794,0.2512531243797922,12,0.24274992942810059,0.2591249942779541,0.10293734073638916,-0.18825018405914307,0.7712497711181632,2,0.13811688884297824,-1.6993351882925172,4.69350004196167,1.2750148646663106,4.6665000915527335,3.684997346056707,4.941999912261963,0.13811688884297824
4751,2017-12-07,4.799749851226807,4.8400001525878915,4.752999782562256,4.798999786376953,542600000.0,0.014424537738059628,1.141529974471057,0.008427673629900293,31.242808685412243,36.751044712661525,0.2586626518833359,0.4015298411157877,0.12344126554387636,-0.3175391535190011,27.348936016505743,0.10850000381469815,-0.06849232417422257,-0.34843759536743146,-0.8762982987677415,0.17942310803287853,-0.612367947067586,-0.08450724366727691,0.4917451777391628,57.85997817962348,5.011406455940389,0.263930351700155,12,0.1745002269744873,0.19087529182434082,0.05837512016296387,-0.2339998483657837,0.8182501792907715,3,0.1563103000703867,-1.0075715704867696,4.731500148773193,-1.6993351882925172,4.69350004196167,1.2750148646663106,4.6665000915527335,0.1563103000703867
4752,2017-12-08,4.78725004196167,4.869500160217285,4.778749942779541,4.850249767303467,466876000.0,-0.0026042626496340926,-1.2687575995994564,-83.99237126509854,31.094177044277473,34.049976238736555,0.19147666477334724,0.407701914758432,0.15148591855879268,-0.2976018377980303,28.287162651829224,0.09075021743774414,-0.11584298008313443,-0.343649911880493,-0.8956974652688876,0.20839764150790163,-0.6196736885746903,-0.06762613518629568,0.45762529373496896,55.324520067782444,0.5722318180610557,0.27602377669419736,12,0.15412497520446777,0.20337510108947754,0.11187493801116943,-0.19550001621246338,0.8237500190734863,4,0.15901613920328028,1.141529974471057,4.799749851226807,-1.0075715704867696,4.731500148773193,-1.6993351882925172,4.69350004196167,0.15901613920328028
4753,2017-12-11,4.866499900817871,4.869500160217285,4.7855000495910645,4.801499843597412,372748000.0,0.016554359634769922,1.3661811026266126,-1.031751438086588,31.67920360511053,32.18583211313196,0.040097785756384674,0.30162296160526214,0.08653191521218417,-0.3698358771104866,27.81588327545429,0.0840001106262207,-0.16406351986273293,-0.23755004405975377,-0.785996938342695,0.31089685022318747,-0.5117734912012244,0.03667340308171685,0.3345529232055977,99.15485655261529,46.015585665637886,0.2742234471414705,12,0.01725006103515625,0.12412524223327637,0.03893756866455078,-0.24549996852874756,0.8862500190734863,0,0.14908047294721927,-1.2687575995994564,4.78725004196167,1.141529974471057,4.799749851226807,-1.0075715704867696,4.731500148773193,0.14908047294721927
4754,2017-12-12,4.7709999084472665,4.8460001945495605,4.7472500801086435,4.822500228881836,455016000.0,-0.01962395855685828,1.005073340756142,-0.7923119245864222,27.019114543995357,30.938746309181777,0.06450720409310495,0.3733615515054849,0.19532743595516333,-0.26804367210619784,27.375755974239336,0.11924982070922763,-0.2225213515004274,-0.3058125257492055,-0.8640124903462354,0.25238743884782444,-0.5849125080477204,-0.026712543450690518,0.3888597546034225,60.36212709371552,11.953557137855341,0.27909998229851496,12,0.019750118255614346,0.21962523460388095,0.15468764305114657,-0.13575005531311124,1.0712499618530265,1,0.17417739342074645,1.3661811026266126,4.866499900817871,-1.2687575995994564,4.78725004196167,1.141529974471057,4.799749851226807,0.17417739342074645
4755,2017-12-13,4.6545000076293945,4.81374979019165,4.6469998359680185,4.8125,554280000.0,-0.02441834061065562,1.0778865807862228,3.067941928076791,25.381029192039776,28.672116322912824,0.1574300957867898,0.4582237136638021,0.32374504505452606,-0.14508672282712354,27.214278646940464,0.16674995422363192,-0.27857514533699756,-0.38731243610382116,-0.9598003985120984,0.1851755263044561,-0.6735564173079593,-0.10106845489968297,0.4666380841068811,3.370858755681469,-40.78278488619779,0.2862439812041386,12,0.10650014877319336,0.33612513542175293,0.2713124752044678,-0.0015001296997070312,1.3182501792907715,2,0.19765819632311366,1.005073340756142,4.7709999084472665,1.3661811026266126,4.866499900817871,-1.2687575995994564,4.78725004196167,0.19765819632311366
4756,2017-12-14,4.661749839782715,4.733500003814697,4.614999771118164,4.6479997634887695,438164000.0,0.0015575963350384914,-1.9717903951018847,-0.08702580353100951,23.08911385790593,27.871507995138696,0.10546147165565767,0.4265530277658396,0.32753396322675243,-0.14545245319775812,27.775670385507734,0.1185002326965332,-0.32455727933700196,-0.350675106048584,-0.9384125633597344,0.23706235126256647,-0.6445438347041588,-0.0568063773930092,0.4229899749180124,18.36935056564604,-18.02145281808257,0.2938687286555752,12,0.09925031661987305,0.3288753032684326,0.32068777084350586,0.027750253677368164,1.2332501411437988,3,0.18040437797233677,1.0778865807862228,4.6545000076293945,1.005073340756142,4.7709999084472665,1.3661811026266126,4.866499900817871,0.18040437797233677
4757,2017-12-15,4.789000034332275,4.809500217437744,4.640500068664551,4.706250190734863,670036000.0,0.02729665874895848,1.7313109050064928,6.018137050908586,30.8384119397806,28.397050762464694,-0.05115345049122677,0.27386629603393153,0.21310936914735912,-0.2657711348207519,27.895899547267213,0.16900014877319336,-0.3260499526195879,-0.1983624219894411,-0.7789224463943079,0.38219760241542566,-0.48864243419187403,0.09191759021299184,0.261525399955036,68.36935056564604,32.679132411753045,0.29028001220243327,12,-0.0969998836517334,0.20162510871887207,0.21531248092651367,-0.09949994087219238,1.1197500228881836,4,0.17310503032829683,-1.9717903951018847,4.661749839782715,1.0778865807862228,4.6545000076293945,1.005073340756142,4.7709999084472665,0.17310503032829683
4758,2017-12-18,4.947500228881836,4.950500011444092,4.800000190734863,4.829999923706055,477704000.0,0.0330967202784036,1.4372466196650167,1.4199459487492725,39.640956667396765,29.97227054977533,-0.185063369457378,0.09366611861358631,0.06911384887834693,-0.414144308750064,27.53297664786667,0.1614999771118164,-0.34575325823722824,-0.02303724288940412,-0.5866572781094028,0.5405827923305946,-0.3048472604994039,0.2587727747205957,0.07086368781686492,99.1058776711034,59.75227879287675,0.28181001760999935,12,-0.164750337600708,0.04312491416931152,0.08481240272521973,-0.25800013542175293,1.1357498168945312,0,0.13410809529225132,1.7313109050064928,4.789000034332275,-1.9717903951018847,4.661749839782715,1.0778865807862228,4.6545000076293945,0.13410809529225132
4759,2017-12-19,4.902750015258789,4.943250179290772,4.874000072479248,4.938000202178955,373100000.0,-0.009045014967722587,2.0273177341184265,-0.3000008116356081,49.68578798141446,32.18562261303701,-0.12014400330040331,0.10860203106329891,0.12485145972267375,-0.36048230446886187,27.20359763042282,0.07350015640258789,-0.34079886572023455,-0.04532494544982946,-0.5799986471830394,0.4893487562833805,-0.3126617963164344,0.2220119054167755,0.08538207490661787,85.76752250939816,42.132937175010454,0.267336850866605,12,-0.12000012397766113,0.07150006294250488,0.20168757438659668,-0.1354999542236328,1.2684998512268075,1,0.17337206710256914,1.4372466196650167,4.947500228881836,1.7313109050064928,4.789000034332275,-1.9717903951018847,4.661749839782715,0.17337206710256914
4760,2017-12-20,4.920000076293945,4.951749801635742,4.863749980926514,4.942500114440918,288820000.0,0.0035184459704185045,3.292735688865111,0.6382955698342915,45.72491791682239,33.79474586097147,-0.1205170754172098,0.05633780753410722,0.11616272269905004,-0.3678793374299989,26.638544869925585,0.08799982070922852,-0.30221840185827276,-0.004012393951415838,-0.49428653047204474,0.48626174256921306,-0.2491494622117303,0.2411246743088986,0.039714096930165255,90.57172309888193,44.10635243233853,0.24513706826031462,12,-0.1366252899169922,0.05425000190734863,0.203374981880188,-0.15275001525878906,1.1479997634887695,2,0.18744914221648634,2.0273177341184265,4.902750015258789,1.4372466196650167,4.947500228881836,1.7313109050064928,4.789000034332275,0.18744914221648634
4761,2017-12-21,4.897250175476074,4.948750019073486,4.888750076293945,4.923500061035156,300904000.0,-0.004623963509164719,-1.7745584441357412,1.166659602424448,47.94772961561289,35.66736281334207,-0.09217554367149372,0.04384659658799084,0.14576615039137053,-0.33609904189351436,26.22181487603562,0.059999942779541016,-0.2629390495292796,-0.0029623031616212714,-0.4452826266914851,0.43935802036824256,-0.22412246492655363,0.2181978586033111,-0.3827500343322754,82.49006492650956,31.895202727369934,0.22116016176493206,12,-0.1138753890991211,0.07699990272521973,0.25881242752075195,-0.13000011444091797,1.2477498054504395,3,0.21961304260702574,3.292735688865111,4.920000076293945,2.0273177341184265,4.902750015258789,1.4372466196650167,4.947500228881836,0.21961304260702574
4762,2017-12-22,4.881750106811523,4.891250133514403,4.78125,4.860000133514403,466276000.0,-0.003165055512616144,4.398776021250148,-0.8285740236149294,62.9629672172575,39.14333654802507,-0.06913078436560838,0.017538994170832822,0.16800839706147386,-0.31152711351727724,25.97790252914266,0.11600017547607422,-0.2335569259916177,0.008650112152099432,-0.35859009478585335,0.3758903190900522,-0.17496999131687652,0.19227021562107538,-0.35856496810913097,58.94441274848698,2.7355881603845944,0.18362010346897634,12,-0.09837532043457031,0.09249997138977051,0.2773125171661377,-0.11450004577636719,1.1307497024536142,4,0.20755873445902107,-1.7745584441357412,4.897250175476074,3.292735688865111,4.920000076293945,2.0273177341184265,4.902750015258789,0.20755873445902107
4763,2017-12-26,4.935999870300293,4.943749904632568,4.795499801635742,4.82574987411499,355080000.0,0.011112769458042182,1.3578533048684764,5.068971565123771,64.13993828639937,43.2678725194033,-0.1257043750575475,-0.07335341472208068,0.11840104081357516,-0.35713174792729774,25.720127841694868,0.14825010299682617,-0.20805344080674004,0.08377487659454363,-0.20824802365345452,0.3757977768425418,-0.06223657352945544,0.2297863267185427,-0.40430343399047874,90.76249286840957,29.249293672354497,0.14601145012399916,12,-0.15262508392333984,0.03825020790100098,0.23675024509429932,-0.16874980926513672,0.9019999504089355,1,0.1970725714101338,4.398776021250148,4.881750106811523,-1.7745584441357412,4.897250175476074,3.292735688865111,4.920000076293945,0.1970725714101338
4764,2017-12-27,4.9292497634887695,4.9992499351501465,4.907750129699707,4.922500133514403,329488000.0,-0.0013675257270848729,-4.0483155970060904,0.06122113567261879,61.96669958119105,47.332947007086766,-0.10520977937040232,-0.09830320126127923,0.12711897095536706,-0.34197939680241163,26.581626143091242,0.09149980545043945,-0.17987730316720807,0.09394977092742884,-0.12734326001849716,0.31524280187335485,-0.01669674454553416,0.20459628640039185,-0.3892122555236819,67.88981996110932,3.4165535158965525,0.1106465154729628,12,-0.12212491035461426,0.045000314712524414,0.25125038623809814,-0.16199970245361328,0.4132504463195801,2,0.23411276312986673,1.3578533048684764,4.935999870300293,4.398776021250148,4.881750106811523,-1.7745584441357412,4.897250175476074,0.23411276312986673
4765,2017-12-28,4.934999942779541,4.984499931335449,4.928750038146973,4.953249931335449,240248000.0,0.0011665424895617171,-2.626033153969017,-2.703850229600492,58.85434226134732,51.30686127413581,-0.07485892367298863,-0.10764269673729832,0.12358907265129737,-0.34126037189118463,26.817902598195925,0.05574989318847656,-0.1569396254251343,0.0984749555587765,-0.12483290160979443,0.32178281272734743,-0.013178973025508967,0.21012888414306197,-0.3765939377270513,70.52751766813437,5.00217632084285,0.1116539285842853,12,-0.11512494087219238,0.03925013542175293,0.24550020694732666,-0.16774988174438477,0.7045001983642578,3,0.25050657305778246,-4.0483155970060904,4.9292497634887695,1.3578533048684764,4.935999870300293,4.398776021250148,4.881750106811523,0.25050657305778246
4766,2017-12-29,4.837500095367432,4.96150016784668,4.837500095367432,4.96150016784668,279964000.0,-0.019756808215319777,1.0,6.794528780079952,52.960238387647344,53.76484199056544,0.056091453015894466,-0.025654403444566043,0.2223590344523032,-0.236974284427089,27.247427398310855,0.12400007247924805,-0.11881349714962575,0.009987592697143555,-0.19643528498693374,0.21641047038122085,-0.09322384614489465,0.11319903153918176,-0.2614603331110352,25.802803715831217,-39.318673444099275,0.10321143884203862,12,0.0527498722076416,0.1367499828338623,0.34300005435943604,-0.03762507438659668,0.8824996948242188,4,0.25436686721591073,-2.626033153969017,4.934999942779541,-4.0483155970060904,4.9292497634887695,1.3578533048684764,4.935999870300293,0.25436686721591073
4767,2018-01-02,4.983749866485597,4.987500190734863,4.862500190734863,4.894499778747559,355616000.0,0.030232510229450726,1.583959665058329,-0.7197583513749509,56.40185434063698,55.627163954258805,-0.0666353038651133,-0.17772821873991074,0.07892768107522308,-0.37624099746468165,27.16064147582159,0.15000009536743164,-0.05996352882569145,0.1541498661041265,-0.057915176059379014,0.36621490826763203,0.04811734502237375,0.26018238718587927,-0.39078169731345014,92.39260932142942,30.271748582615302,0.10603252108175293,1,-0.09349989891052335,-0.009499788284302646,0.24318778514861972,-0.16324973106384366,0.4542503356933585,1,0.23300730284439397,1.0,4.837500095367432,-2.626033153969017,4.934999942779541,-4.0483155970060904,4.9292497634887695,0.23300730284439397
4768,2018-01-03,5.3117499351501465,5.34250020980835,5.09375,5.102499961853027,914704000.0,0.06581391070010634,-1.194049153679376,2.3445352111170834,73.54670055293582,58.27837646220563,-0.37719943712610515,-0.47949307875730085,-0.2416591162704016,-0.6923378650627541,26.085197631195044,0.358750343322753,0.013721013738879684,0.449887442588806,0.16018173844407624,0.7395931467335357,0.3050345905164411,0.5947402946611708,-0.7025304953388805,93.91083808124549,30.26348811522773,0.14485285207236495,1,-0.24987483024597168,-0.33749985694885254,-0.09418737888336182,-0.48737478256225586,0.4902501106262207,2,0.13192448490050834,1.583959665058329,4.983749866485597,1.0,4.837500095367432,-2.626033153969017,4.934999942779541,0.13192448490050834
4769,2018-01-04,5.339749813079834,5.451250076293945,5.317249774932861,5.394000053405762,583268000.0,0.005271309506571509,-1.7002493478041538,-0.2592604408550939,82.33072675871794,62.345688555749575,-0.37625971369187905,-0.4812701040116609,-0.26154185179397693,-0.7046460863666679,24.808523648601476,0.13950014114379883,0.07121938366702452,0.4455748319625856,0.09679860621457603,0.7943510577105952,0.27118671908858083,0.6199629448365904,-0.6865335270687432,81.83295043923404,10.124764474876585,0.174388112874005,1,-0.22349977493286133,-0.3568747043609619,-0.12099969387054443,-0.5088746547698975,0.36100006103515625,3,0.09330961656834935,-1.194049153679376,5.3117499351501465,1.583959665058329,4.983749866485597,1.0,4.837500095367432,0.09330961656834935
4770,2018-01-05,5.385000228881836,5.422749996185303,5.276999950408936,5.354750156402588,580124000.0,0.008474257668619645,1.7565122895933962,-0.5576025524958029,82.94237994917793,66.23398303725679,-0.38958196149440827,-0.5007240561401574,-0.29964220140677256,-0.7387481967738356,23.373308299084382,0.1457500457763663,0.10622112905460313,0.4581502437591549,0.05529039628617305,0.8610100912321368,0.256720320022664,0.6595801674956459,-0.6679412396481164,89.2057271737754,10.306443651830207,0.2014299237364909,1,-0.2687501907348633,-0.40212512016296387,-0.1662501096725464,-0.5246250629425049,0.43074989318847656,4,-0.007892296614128713,-1.7002493478041538,5.339749813079834,-1.194049153679376,5.3117499351501465,1.583959665058329,4.983749866485597,-0.007892296614128713
4771,2018-01-08,5.550000190734863,5.625,5.464499950408936,5.510000228881836,881216000.0,0.03064066013740696,-1.4503727323025153,1.3223096202651365,83.50946136108716,68.51692683101565,-0.5054002215229145,-0.6394185648572002,-0.45138149860635135,-0.8909603721335309,22.801927529379327,0.23999977111816406,0.13197610850717023,0.5856376886367798,0.10115766884891375,1.0701177084246458,0.3433976787428463,0.8278776985307132,-0.774205914536326,90.16395698020985,9.522397845650815,0.24224000989393318,1,-0.3397502899169922,-0.48025012016296387,-0.43481266498565674,-0.6896250247955322,0.48549985885620117,0,0.016126116636598686,1.7565122895933962,5.385000228881836,-1.7002493478041538,5.339749813079834,-1.194049153679376,5.3117499351501465,0.016126116636598686
4772,2018-01-09,5.548500061035156,5.5954999923706055,5.4660000801086435,5.555500030517578,497000000.0,-0.00027029363029773545,1.977013132221057,-0.1749994039529838,80.71025075241317,70.35807266057274,-0.4463096509451443,-0.6091971957509106,-0.4380008124476946,-0.8758208556796472,22.409619231372744,0.129499912261962,0.16513577935795887,0.5460750579833986,0.003993881284544365,1.0881562346822529,0.2750344696339715,0.8171156463328257,-0.6877852124564727,85.60001148897058,6.992754190110588,0.27104058834942707,1,-0.31725001335144043,-0.47874999046325684,-0.4333125352859497,-0.6881248950958252,0.6139998435974112,1,0.030909205599701783,-1.4503727323025153,5.550000190734863,1.7565122895933962,5.385000228881836,-1.7002493478041538,5.339749813079834,0.030909205599701783
4773,2018-01-10,5.5920000076293945,5.5954999923706055,5.400000095367432,5.454999923706055,582664000.0,0.007839947033563277,1.7152753402430545,-19.571525885558582,85.26476962997734,72.94674711043788,-0.4324465215389246,-0.6277423403834224,-0.4738424820680027,-0.9038210178998938,21.842951284175772,0.19549989700317383,0.2014068080860847,0.5532999992370602,-0.044697103815159345,1.1512971022892797,0.25430144771095,0.8522985507631704,-0.6548566439085794,90.51724492298668,12.286309132536857,0.2989985515261099,1,-0.3607499599456787,-0.5222499370574951,-0.4764375686645508,-0.7316248416900635,0.504000186920166,2,-0.027539307088757403,1.977013132221057,5.548500061035156,-1.4503727323025153,5.550000190734863,1.7565122895933962,5.385000228881836,-0.027539307088757403
4774,2018-01-11,5.602000236511231,5.656750202178955,5.580249786376953,5.625,406032000.0,0.0017883098834394762,-1.3007414206020278,-0.1678813824788491,85.15463775625076,75.86900216542716,-0.37658313572842506,-0.6032215063304731,-0.4775061100867557,-0.8981179310893799,21.17784937942834,0.07650041580200195,0.2268997078600048,0.5217502117156991,-0.11232072383208624,1.1558211472634845,0.204714743941806,0.8387856794895923,-0.5960712091624982,85.5826387441394,8.544553887374903,0.31703546777389285,1,-0.354875087738038,-0.5163750648498544,-0.5705626010894784,-0.7416250705719003,0.625,3,0.0357014996110907,1.7152753402430545,5.5920000076293945,1.977013132221057,5.548500061035156,-1.4503727323025153,5.550000190734863,0.0357014996110907
4775,2018-01-12,5.57450008392334,5.624750137329102,5.5335001945495605,5.5900001525878915,359916000.0,-0.004908988116183677,1.1470565135926578,0.6739229589087183,84.73965365424121,79.40004830615982,-0.2780724903509437,-0.5304602761964974,-0.44625192123059154,-0.853976883075477,19.96169213670299,0.09124994277954102,0.24970379146343902,0.44825005531311035,-0.1892480653061952,1.085748175932416,0.12950099500345758,0.7669991156227631,-0.4904725155949805,67.96491371433241,-8.037217257582427,0.3187490603096529,1,-0.31487488746643066,-0.4386250972747803,-0.5920624732971191,-0.7141249179840088,0.46324968338012784,4,0.022647733122428404,-1.3007414206020278,5.602000236511231,1.7152753402430545,5.5920000076293945,1.977013132221057,5.548500061035156,0.022647733122428404
4776,2018-01-16,5.5027499198913565,5.6877498626708975,5.417250156402588,5.601250171661377,702348000.0,-0.01287113874819168,-1.0074206184910282,6.354826801205625,80.11636484727102,82.03499391800804,-0.1140236321509498,-0.4136837837095326,-0.3718183801738997,-0.7671913101076475,18.29818991289414,0.27049970626830966,0.27779836884832676,0.3344498872756949,-0.2847254541845956,0.9536252287359854,0.02486221654554921,0.6440375580058406,-0.3499956355009255,35.70804782460976,-40.698130962781086,0.30958767073014537,1,-0.11199998855590731,-0.3513751029968253,-0.5203123092651358,-0.6423747539520255,0.5510001182556161,1,0.056880688153303494,1.1470565135926578,5.57450008392334,-1.3007414206020278,5.602000236511231,1.7152753402430545,5.5920000076293945,0.056880688153303494
4777,2018-01-17,5.618000030517578,5.627999782562256,5.422500133514403,5.517499923706055,538408000.0,0.020944093826545718,2.4107935703940693,-1.0203030449726394,81.22708607339783,82.88837008694826,-0.1451031261624145,-0.488698732885549,-0.4819750819118864,-0.8678805294651859,17.155691640812123,0.20549964904785245,0.3164830320827665,0.4082499980926517,-0.21499204177471487,1.0314920379600183,0.09662897815896798,0.7198710180263355,-0.3903463651678818,75.76024724295952,1.1217122566133497,0.31162101993368335,1,-0.13562512397766113,-0.4666252136230469,-0.6355624198913574,-0.7552499771118164,0.530250072479248,2,0.0743147057325706,-1.0074206184910282,5.5027499198913565,1.1470565135926578,5.57450008392334,-1.3007414206020278,5.602000236511231,0.0743147057325706
4778,2018-01-18,5.611000061035156,5.665999889373778,5.566999912261963,5.598499774932861,408632000.0,-0.0012459895771443907,-1.6225155524678452,0.12438082404964795,81.20850461185977,82.76367873729734,-0.1019071082778451,-0.4526499472438408,-0.47207438274173263,-0.8459690458439555,17.042311152821867,0.09899997711181552,0.3732726908301647,0.36807503700256383,-0.2669153178124768,1.0030653918176045,0.050579859595043075,0.6855702144100846,-0.3189329280604918,71.62665989751098,-3.7058605928214234,0.31749517740752037,1,-0.12862515449523926,-0.459625244140625,-0.6449999809265137,-0.718250036239624,0.5535001754760751,3,0.09828904608774258,2.4107935703940693,5.618000030517578,-1.0074206184910282,5.5027499198913565,1.1470565135926578,5.57450008392334,0.09828904608774258
4779,2018-01-19,5.752749919891357,5.777249813079834,5.675000190734862,5.702250003814697,609380000.0,0.025262851062961778,1.0552749369806471,4.03990082014114,83.28921806890823,82.80221630615627,-0.19993757923943356,-0.5559591971869882,-0.6099741494423601,-0.9712808764442773,17.116831956043434,0.16624975204467773,0.42468474554218627,0.46732490062713605,-0.1853357207508317,1.1199855220051038,0.14099458993815261,0.7936552113161195,-0.40528720475922064,93.19446762405063,16.54139559457117,0.32633031068898377,1,-0.1641249656677246,-0.5566251277923584,-0.81556236743927,-0.8473749160766602,0.39875030517578125,4,0.059667164301952846,-1.6225155524678452,5.611000061035156,2.4107935703940693,5.618000030517578,-1.0074206184910282,5.5027499198913565,0.059667164301952846
4780,2018-01-22,5.842249870300293,5.8439998626708975,5.702499866485597,5.760749816894531,550944000.0,0.015557768311720066,2.329410180749279,1.6138651256774876,91.16981255942133,83.6533664393045,-0.24334612924665322,-0.6037800268462821,-0.6964389033138003,-1.0441185228489598,17.250642085105923,0.14149999618530096,0.4317428691279268,0.510712361335754,-0.1632123968371273,1.1846371195086354,0.17374998224931382,0.8476747404221943,-0.4260212194965245,99.58992534853573,15.8228468623916,0.33696237908644067,1,-0.22024989128112793,-0.6127500534057617,-0.9515622854232788,-0.8963747024536133,0.20775032043456942,0,0.06585654067397195,1.0552749369806471,5.752749919891357,-1.6225155524678452,5.611000061035156,2.4107935703940693,5.618000030517578,0.06585654067397195
4781,2018-01-23,5.972750186920166,5.995749950408936,5.877500057220459,5.896249771118164,475228000.0,0.022337339127394218,-1.074562375823502,0.9386547935267204,91.05435344585268,84.80271118302001,-0.3437187155097279,-0.6846791689471576,-0.8200119583831391,-1.1569207435292643,17.614251618216155,0.15350008010864347,0.43344826417263516,0.5874376773834227,-0.1117411567662856,1.286616511533131,0.2378482603085681,0.9370270944582773,-0.47952271798031454,95.98782889921064,12.761924415980758,0.34958941707485436,1,-0.2748751640319824,-0.6673753261566162,-1.0969375371932983,-1.0268750190734863,-0.16750001907348633,1,0.010882688602253276,2.329410180749279,5.842249870300293,1.0552749369806471,5.752749919891357,-1.6225155524678452,5.611000061035156,0.010882688602253276
4782,2018-01-24,5.894999980926514,6.012249946594237,5.838749885559082,5.97599983215332,579972000.0,-0.013017488353006756,1.260585934709082,-1.05881582966098,80.56061083044747,84.28002687196116,-0.23652135954251818,-0.5556132546085575,-0.7330002832013331,-1.0621360817374033,17.34096597746393,0.17350006103515536,0.42989030113689886,0.4590249776840212,-0.23332645570764488,1.1513764110756872,0.11284926098818815,0.8052006943798542,-0.30126801569284556,73.66648924720258,-7.8687854687184995,0.34617571669583314,1,-0.18024992942810059,-0.5686249732971191,-1.019187331199646,-0.9418749809265137,0.01849985122680664,2,0.02692961115082282,-1.074562375823502,5.972750186920166,2.329410180749279,5.842249870300293,1.0552749369806471,5.752749919891357,0.02692961115082282
4783,2018-01-25,5.908750057220459,5.9937500953674325,5.893750190734862,5.949999809265138,409884000.0,0.00233249810660463,-1.8070351557009858,0.509257133438131,80.26592253133158,83.73683629141458,-0.22419147737980705,-0.5193796092710166,-0.745858525347673,-1.0600997188377494,17.466312518235515,0.09999990463257014,0.4133321775801999,0.4241375446319582,-0.25690559977200067,1.105180689035917,0.0836159724299792,0.7646591168339372,-0.23131449571467666,69.31061103067621,-11.683576908348513,0.3405215722019792,1,-0.1940000057220459,-0.5120000839233398,-1.0674374103546143,-0.9486250877380371,-0.017499923706055576,3,0.04053311503398249,1.260585934709082,5.894999980926514,-1.074562375823502,5.972750186920166,2.329410180749279,5.842249870300293,0.04053311503398249
4784,2018-01-26,6.083250045776367,6.0834999084472665,5.940000057220459,5.953000068664551,516356000.0,0.02953247080449284,1.1950314002085891,-3.157594183129621,82.65135021597558,83.5048025760517,-0.36123488308605456,-0.6355784195109262,-0.9145917107311865,-1.2180454516604762,18.153569408347366,0.17474985122680753,0.4122079915052428,0.540937519073486,-0.1375278020805224,1.2194028402274943,0.20170485849648134,0.8801701796504906,-0.3388516072528942,99.9344192537059,19.15362657271089,0.33923266057700424,1,-0.33287501335144043,-0.6508750915527344,-1.1965625286102295,-1.112375020980835,-0.029250144958496094,4,0.013356378600823282,-1.8070351557009858,5.908750057220459,1.260585934709082,5.894999980926514,-1.074562375823502,5.972750186920166,0.013356378600823282
4785,2018-01-29,6.171249866485597,6.202750205993652,6.015250205993652,6.06850004196167,455116000.0,0.014465922006662968,1.2624365657472296,0.7888663537784615,81.30506929450263,83.63688084796632,-0.39748340801456106,-0.6600540622712234,-0.9969324732783056,-1.286994977035695,19.037886596210434,0.1875,0.40623507482517773,0.567124843597413,-0.10358806402269938,1.2378377512175254,0.2317683897873568,0.9024812974074692,-0.3590311339773651,91.34606819289381,11.26671214591137,0.3353564538100563,1,-0.35862469673156827,-0.6792497634887704,-1.2927498817443857,-1.2003748416900644,-0.12524986267089933,0,-0.0032002660475169975,1.1950314002085891,6.083250045776367,-1.8070351557009858,5.908750057220459,1.260585934709082,5.894999980926514,-0.0032002660475169975
4786,2018-01-30,6.067999839782715,6.1605000495910645,5.960249900817871,6.027750015258789,570832000.0,-0.016730812872057688,-1.2853077061214717,0.3917264551099362,73.74311659487951,82.80532868368651,-0.22978495363296503,-0.48474452330505535,-0.885721502893924,-1.1650617277208744,19.305348416558747,0.2109999656677255,0.39907032693782796,0.4023498296737671,-0.19387948974364555,0.9985791490911797,0.10423516996506077,0.7004644893824734,-0.1776748125773988,62.98070121200371,-15.722848374411143,0.29811465970870643,1,-0.18312478065490723,-0.5759997367858887,-1.1891874074935913,-1.0773746967315674,-0.03849983215332031,1,-0.0029663232569394626,1.2624365657472296,6.171249866485597,1.1950314002085891,6.083250045776367,-1.8070351557009858,5.908750057220459,-0.0029663232569394626
4787,2018-01-31,6.144999980926514,6.231750011444093,6.111249923706055,6.14424991607666,478576000.0,0.012689542382479102,-2.6104868378755133,0.018635232792323184,74.52325842520798,82.06252355183632,-0.2505127670690186,-0.49570090557490154,-0.955015510721168,-1.2230485923089738,19.89533669168056,0.16375017166137784,0.3980181779488534,0.42128746509551984,-0.11887589295682499,0.9614508231478647,0.15120578606934743,0.6913691441216923,-0.19218991796353002,74.33429688348649,-2.7561405538124433,0.2700816790261725,1,-0.19162487983703613,-0.6384999752044678,-1.2661875486373901,-1.1543748378753662,-0.011749744415282315,2,-0.055288822479151234,-1.2853077061214717,6.067999839782715,1.2624365657472296,6.171249866485597,1.1950314002085891,6.083250045776367,-0.055288822479151234
4788,2018-02-01,6.012499809265138,6.172500133514403,5.951499938964844,5.9629998207092285,519224000.0,-0.02156227373029196,-5.09657794176645,65.99427844882509,66.41997038271298,80.18816269781462,-0.06154235243161388,-0.32465582603565846,-0.8159885016065269,-1.0709589672448248,20.74969038479458,0.22100019454955966,0.4053136693050181,0.2537497997283946,-0.2643582091757688,0.771857808632558,-0.005304204723687533,0.5128038041804768,0.21925020217895508,24.849961754957377,-49.05264352353794,0.2590540044520818,2,-0.04537487030029297,-0.4988749027252206,-1.133687376976014,-1.0218746662139901,0.23150014877319247,3,-0.016465693181272223,-2.6104868378755133,6.144999980926514,-1.2853077061214717,6.067999839782715,1.2624365657472296,6.171249866485597,-0.016465693181272223
4789,2018-02-02,5.8379998207092285,5.949250221252441,5.779250144958496,5.925000190734862,718464000.0,-0.02902286804017995,1.5092182358840813,-1.757583639183451,59.430908655869494,76.6616178196422,0.14116729179746024,-0.11690823816584128,-0.6390470003027939,-0.8798049977478613,20.76088013303925,0.2332496643066415,0.39826768594784223,0.05433731079101545,-0.42543835645036765,0.5341129780323985,-0.18555052282967566,0.29422514441170655,0.39375019073486417,12.983357587930353,-59.122788198019805,0.23988783362069147,2,0.16750025749206543,-0.3033747673034668,-0.959187388420105,-0.847374677658081,0.3547501564025879,4,0.009121328270048856,-5.09657794176645,6.012499809265138,-2.6104868378755133,6.144999980926514,-1.2853077061214717,6.067999839782715,0.009121328270048856
4790,2018-02-05,5.34250020980835,5.830749988555907,5.125,5.675000190734862,1165204000.0,-0.08487489313432062,1.1917715918893237,3.8218226063698886,45.59934946404116,71.61106182166316,0.6239359719159694,0.39552278332139323,-0.1484009930204122,-0.37060713977415816,21.47503252371595,0.7129998207092285,0.3806003760435157,-0.4390372991561886,-0.9265615559996982,0.04848695768732103,-0.6827994275779439,-0.19527517073443335,0.8711498069763195,19.652153382366293,-54.70109546025171,0.24376212842175482,2,0.3358747959136963,0.1921248435974121,-0.451812744140625,-0.35187506675720215,0.8759999275207528,0,0.13317728836084508,1.5092182358840813,5.8379998207092285,-5.09657794176645,6.012499809265138,-2.6104868378755133,6.144999980926514,0.13317728836084508
4791,2018-02-06,5.639500141143799,5.642499923706055,5.099999904632568,5.110000133514403,1114800000.0,0.055591936297949784,1.0261454786362536,-1.5924813173039623,50.53683171065832,68.2750863639088,0.30697499119663085,0.11127698465514158,-0.44600077576052843,-0.65234609329364,21.364813207134695,0.5425000190734863,0.35075666419042495,-0.14651236534118617,-0.6266755178479091,0.33365078716553676,-0.38659394159454763,0.0935692109121753,0.50883087463379,47.669554724510924,-25.410794402032657,0.24008157625336135,2,0.02637481689453125,-0.10487508773803711,-0.7424376010894775,-0.6488749980926514,0.5939998626708984,1,0.07208083207680405,1.1917715918893237,5.34250020980835,1.5092182358840813,5.8379998207092285,-5.09657794176645,6.012499809265138,0.07208083207680405
4792,2018-02-07,5.71999979019165,5.8742499351501465,5.667500019073486,5.739500045776367,802932000.0,0.014274252510529273,-2.3212891859284936,-0.0368276776274672,52.62523465742943,65.20389882236412,0.22243212874279994,0.04667762522143093,-0.5278132982575077,-0.7165745266886905,20.879026705043746,0.23474979400634766,0.3033697705991205,-0.07458770275115967,-0.54286989634668,0.3936944908443607,-0.30872879954891985,0.15955339404660052,0.34446473669433697,57.80883480141353,-14.8169497600258,0.23414109679776007,2,-0.05412483215332031,-0.17287468910217285,-0.7877497673034668,-0.7293746471405029,0.5420002937316895,2,0.05410843160666867,1.0261454786362536,5.639500141143799,1.1917715918893237,5.34250020980835,1.5092182358840813,5.8379998207092285,0.05410843160666867
4793,2018-02-08,5.438000202178955,5.880499839782715,5.437749862670898,5.8470001220703125,1144000000.0,-0.04930062908328303,-1.1623898880394976,20.97407996087541,42.89904583059728,60.786976112877646,0.48124112276871767,0.33365504966298243,-0.24815774203411323,-0.42405354893487335,21.052773838400334,0.4427499771118164,0.23743936044180192,-0.34888730049133265,-0.8358858459788951,0.13811124499622984,-0.5923865732351139,-0.1053880277475514,0.5493071549267592,39.799843571642334,-28.97561283064855,0.2434992727437811,2,0.227874755859375,0.22474980354309082,-0.5057501792907715,-0.4473750591278076,0.5869998931884775,3,0.12785031417499693,-2.3212891859284936,5.71999979019165,1.0261454786362536,5.639500141143799,1.1917715918893237,5.34250020980835,0.12785031417499693
4794,2018-02-09,5.802000045776367,5.972249984741211,5.438000202178955,5.956250190734862,1674604000.0,0.06693634241711877,4.736918641863419,0.3771397925932813,49.19201375328325,57.218858830519935,0.08174701482474234,-0.015381686974462738,-0.6075558312389111,-0.7782784338228002,20.82941044968806,0.5342497825622559,0.2084692583037988,0.005112552642822621,-0.474051436930754,0.48427654221639926,-0.2344694421439657,0.24469454742961094,-0.7020001411437988,80.48152211764334,14.959308246946051,0.2395819947867883,2,-0.1361250877380371,-0.1361250877380371,-0.7839374542236328,-0.8113749027252197,0.4375,4,0.07618061164679268,-1.1623898880394976,5.438000202178955,-2.3212891859284936,5.71999979019165,1.0261454786362536,5.639500141143799,0.07618061164679268
4795,2018-02-12,5.70074987411499,5.88700008392334,5.6257500648498535,5.883999824523926,1093172000.0,-0.017450908456142278,1.7608916391819334,1.188005045040596,44.4749055526993,53.966835381388805,0.12207567942654585,0.1009895463165531,-0.4912685739916771,-0.6676630009921318,20.90906282111316,0.26125001907348633,0.17530831576010275,-0.10245010852813685,-0.5725185120237795,0.36761829496750575,-0.3374843102759577,0.132584093219684,-0.5833049678802489,68.87359292733981,6.907440270369577,0.23503420174782128,2,-0.034874916076660156,-0.034874916076660156,-0.6511873006820679,-0.7101247310638428,0.5132503509521484,0,0.08630445360018646,4.736918641863419,5.802000045776367,-1.1623898880394976,5.438000202178955,-2.3212891859284936,5.71999979019165,0.08630445360018646
4796,2018-02-13,5.8157501220703125,5.862500190734862,5.6312499046325675,5.664000034332275,625524000.0,0.020172828223440575,-1.1288830066263076,-0.82810438638262,48.41420945575761,51.065829940338745,-0.036284844464328,0.011215843720978391,-0.5930428998544324,-0.7719314252028981,21.73182930657427,0.23125028610229492,0.12103279526444499,-0.003099870681762873,-0.45138766670414476,0.445187925340619,-0.22724376869295426,0.22104402732942852,-0.6812091142654415,70.72033172514203,9.811429003111499,0.22414389801119117,2,-0.17950010299682617,-0.14987516403198242,-0.7661875486373901,-0.825124979019165,0.2304997444152841,1,0.06925160242534933,1.7608916391819334,5.70074987411499,4.736918641863419,5.802000045776367,-1.1623898880394976,5.438000202178955,0.06925160242534933
4797,2018-02-14,6.0355000495910645,6.0647501945495605,5.763750076293945,5.7750000953674325,744988000.0,0.03778531107910199,-1.1272093736415196,1.7166379150523283,52.34310073392134,49.50173331269524,-0.30530709630561503,-0.1851447749973545,-0.7942986835978534,-0.9775349167034424,22.29372876673988,0.30100011825561523,0.06632775537464042,0.1957750558853153,-0.25201495124321394,0.6435650630138445,-0.028119947678948876,0.41967005944957947,-0.8842048622474667,95.33490757957739,34.022760201577874,0.22389500356426456,2,-0.453125,-0.3696250915527344,-0.8955000638961792,-0.965749979019165,-0.21124982833862305,2,0.0328058905801929,-1.1288830066263076,5.8157501220703125,1.7608916391819334,5.70074987411499,4.736918641863419,5.802000045776367,0.0328058905801929
4798,2018-02-15,6.1624999046325675,6.209249973297119,6.0380001068115225,6.119750022888184,698900000.0,0.021042142986993806,1.5137591561470993,0.16410706048602336,51.49120123172884,48.61954359890183,-0.45683265814972085,-0.2832305730479243,-0.8920657947863697,-1.0888036634314888,22.588326649755565,0.1737499237060547,0.025406349399945682,0.2951999187469472,-0.16112670117256744,0.7515265386664618,0.06703660878718942,0.5233632287067049,-0.9746665170007311,93.93840096746182,35.962141134670624,0.22816330995975737,2,-0.5078749656677237,-0.4966249465942374,-1.0119998455047599,-1.092749834060668,-0.050499916076660156,3,0.016146073968451358,-1.1272093736415196,6.0355000495910645,-1.1288830066263076,5.8157501220703125,1.7608916391819334,5.70074987411499,0.016146073968451358
4799,2018-02-16,6.0960001945495605,6.25,6.086750030517577,6.135000228881836,637656000.0,-0.010791028172352113,-4.678224020831288,-0.9122840284207077,48.572518175269174,48.94989567792717,-0.3910052777941404,-0.19994835828869473,-0.7973737797102967,-1.003606405587444,22.396158981103316,0.16324996948242276,-0.028207983780616175,0.21153769493102992,-0.25240478210568007,0.6754801719677399,-0.020433543587325076,0.4435089334493849,-0.8468818117778074,75.33042507831436,20.683971429691653,0.23197123851835494,2,-0.42100024223327637,-0.42100024223327637,-0.9455001354217529,-1.0262501239776611,-0.45800018310546786,4,-0.011646997525624925,1.5137591561470993,6.1624999046325675,-1.1272093736415196,6.0355000495910645,-1.1288830066263076,5.8157501220703125,-0.011646997525624925
4800,2018-02-20,6.227000236511231,6.296750068664551,6.114999771118164,6.1187500953674325,686240000.0,0.02148950750998968,-2.1403724865806306,-2.77564220127401,52.98480314771737,49.22189250426705,-0.42839482716819877,-0.3168932245330005,-0.8993030649342808,-1.1153405263726777,21.945590134753783,0.20074987411499023,-0.06289416235206158,0.32330021858215385,-0.164563223787078,0.8111636609513857,0.07936849739753793,0.5672319397667698,-0.8978113243612187,89.51918633186582,34.44285333411223,0.24393172118461606,2,-0.35975027084350675,-0.5286252498626718,-1.0606250762939462,-1.1413750648498544,-0.6932501792907724,1,0.00200735647829986,-4.678224020831288,6.0960001945495605,1.5137591561470993,6.1624999046325675,-1.1272093736415196,6.0355000495910645,0.00200735647829986
4801,2018-02-21,6.037749767303468,6.29925012588501,6.033999919891357,6.292250156402588,892292000.0,-0.03039191617468029,-1.0248100841926713,-2.3510397899716677,48.06808530521712,48.715542576243465,-0.19747879768140297,-0.12914479048694805,-0.6847817984695892,-0.9092339337928781,20.71449283861847,0.26525020599365234,-0.08130399009635614,0.1307997703552255,-0.3598584705714183,0.6214580112818693,-0.1145293501080964,0.3761288908185474,-0.6118047395020012,51.16707108034121,-1.4124001936467607,0.24532912046332192,2,-0.16924977302551358,-0.3381247520446786,-0.8399996757507333,-0.9521245956420907,-0.24799966812133878,2,0.02919141477477738,-2.1403724865806306,6.227000236511231,-4.678224020831288,6.0960001945495605,1.5137591561470993,6.1624999046325675,0.02919141477477738
4802,2018-02-22,6.053750038146973,6.140749931335449,5.987500190734862,6.068250179290772,534364000.0,0.0026500387495607125,-1.08503281097439,0.05697492720984544,50.77559912854029,49.590715164903806,-0.18009703073351435,-0.1398102502265557,-0.6744013505501254,-0.9080939581904213,19.670598691641977,0.15324974060058683,-0.03346483050126192,0.13886253833770734,-0.3560991379625875,0.6338242146380022,-0.10861829981244053,0.3863433764878552,-0.523008398575481,21.25095788077791,-33.39706609139336,0.2474808381501476,2,-0.18512487411499023,-0.3541250228881836,-0.7826876640319824,-0.952625036239624,-0.5275001525878906,3,-0.0012389298557281547,-1.0248100841926713,6.037749767303468,-2.1403724865806306,6.227000236511231,-4.678224020831288,6.0960001945495605,-0.0012389298557281547
4803,2018-02-23,6.148250102996826,6.148250102996826,6.063000202178955,6.114250183105469,415300000.0,0.015610169606338653,4.014711863455956,-2.34479923706783,56.01435216870602,50.34875276661745,-0.1824383993050347,-0.22709064754093422,-0.743433535050853,-0.9859637144597997,18.55900889477433,0.09450006484985352,-0.012501524573595546,0.22138760089874232,-0.2844188864474493,0.7271940882449339,-0.03151564277435348,0.4742908445718381,-0.5252874450677121,51.563735589725844,-8.0094690368064,0.25290324367309597,2,-0.18575000762939453,-0.4486250877380371,-0.831375241279602,-1.0471251010894775,-0.5145001411437988,4,-0.05269790205614089,-1.08503281097439,6.053750038146973,-1.0248100841926713,6.037749767303468,-2.1403724865806306,6.227000236511231,-0.05269790205614089
4804,2018-02-26,6.164500236511231,6.19950008392334,6.101500034332275,6.195000171661378,469312000.0,0.0026430501756076197,3.962058017552766,-0.8970590297743433,69.57143009601006,53.13725549365198,-0.15853160592918236,-0.24974623743001523,-0.7304231465034396,-0.9854120178369774,17.065511983033645,0.09800004959106445,9.384623393327018e-05,0.2335752248764047,-0.27878269111420817,0.7459331408670176,-0.022603733118901737,0.48975418287171113,-0.46038308242741,56.77628952548807,-7.522522184379781,0.25617895799530643,2,-0.1992502212524423,-0.4648752212524423,-0.8476253747940072,-1.0633752346038827,-0.5085000991821289,0,-0.008516545695687494,4.014711863455956,6.148250102996826,-1.08503281097439,6.053750038146973,-1.0248100841926713,6.037749767303468,-0.008516545695687494
4805,2018-02-27,6.151500225067139,6.222750186920166,6.1282501220703125,6.137499809265138,455436000.0,-0.002108850830614961,-4.81542614845137,-0.4590310022981745,64.0969187286723,54.879778746198056,-0.08366711705526342,-0.25117980202445356,-0.6839546710769753,-0.9556628939347895,15.069181745316873,0.09450006484985352,0.06420035447212502,0.22156269550323504,-0.2889176558638846,0.7320430468703547,-0.03367748018032479,0.4768028711867949,-0.37596711436717456,52.606276967881115,-13.226124395308943,0.25524017568356,2,-0.12000012397766113,-0.4518752098083496,-0.7591253519058228,-1.0056252479553223,-0.6170001029968262,1,-0.08347560673582544,3.962058017552766,6.164500236511231,4.014711863455956,6.148250102996826,-1.08503281097439,6.053750038146973,-0.08347560673582544
4806,2018-02-28,6.050000190734862,6.202499866485597,6.038249969482423,6.1624999046325675,523116000.0,-0.016500045617923842,-1.415436884013064,-8.035455195668233,58.98204502099819,55.61743922253993,0.06096703022612182,-0.15926288857961435,-0.5497092843205946,-0.8384326911490785,13.32737950331104,0.16424989700317383,0.08610977058712965,0.12096264362335152,-0.3885554031853271,0.6304806904320301,-0.13379637978098824,0.3757216670276913,-0.21162103821269262,26.567481833568017,-38.615927818770224,0.2547590234043393,2,0.09337496757507413,-0.35037517547607333,-0.6242502927780142,-0.8707501888275138,-0.6937503814697257,2,-0.0853305978907245,-4.81542614845137,6.151500225067139,3.962058017552766,6.164500236511231,4.014711863455956,6.148250102996826,-0.0853305978907245
4807,2018-03-01,5.80525016784668,6.102250099182129,5.703000068664551,6.047749996185303,1040120000.0,-0.040454547962328946,1.2716926971345006,2.1555595115479655,60.202800428471015,56.58539468884461,0.30130702643896967,0.06190264615166097,-0.2784850691578882,-0.5791760946882345,11.678256378638565,0.3992500305175781,0.1269725073469532,-0.10679988861083967,-0.6085973075348479,0.39499753031316853,-0.35769859807284377,0.14409882085116443,0.4939999580383301,19.672934279515044,-46.708698057035164,0.2508987094620042,3,0.19587492942810059,-0.10562515258789062,-0.303625226020813,-0.5501251220703125,-0.4200000762939462,3,-0.0026700087362988567,-1.415436884013064,6.050000190734862,-4.81542614845137,6.151500225067139,3.962058017552766,6.164500236511231,-0.0026700087362988567
4808,2018-03-02,5.91349983215332,5.920000076293945,5.546249866485597,5.696499824523926,913428000.0,0.018646856065945183,2.249994816998578,-0.8948460257315277,53.61074291446212,57.14519743764384,0.17212281672023622,-0.05707014832272783,-0.36356654690470247,-0.6723540080156303,11.263500448330314,0.3737502098083487,0.15284766814994377,0.006399774551391957,-0.49317372460275966,0.5059732737055436,-0.2433869750256834,0.2561865241284673,0.3738252925872807,54.286739351699076,-9.885400450325598,0.2497867495770756,3,0.009250164031982422,-0.21387481689453125,-0.3929373025894165,-0.6501247882843018,-0.21574974060058683,4,-0.06548574576575683,1.2716926971345006,5.80525016784668,-1.415436884013064,6.050000190734862,-4.81542614845137,6.151500225067139,-0.06548574576575683
4809,2018-03-05,5.891250133514403,5.9312500953674325,5.73799991607666,5.862750053405763,620776000.0,-0.003762526299221136,2.5622151612236497,0.1313367700765934,56.50171466067421,57.53596538352792,0.18134471064717328,-0.0322816171548439,-0.3164868734738233,-0.6366415704574324,11.852617010133395,0.19325017929077237,0.15008889834389727,-0.01851243972778427,-0.5171019412925997,0.48007706183703114,-0.267807190510192,0.23078231105462343,0.3664319808959977,50.99779802132037,-12.05998764464325,0.24929475078240787,3,0.031499862670899326,-0.19162511825561435,-0.3355001211166373,-0.6278750896453849,-0.23524999618530096,0,-0.04370891845119562,2.249994816998578,5.91349983215332,1.2716926971345006,5.80525016784668,-1.415436884013064,6.050000190734862,-0.04370891845119562
4810,2018-03-06,6.053999900817871,6.073500156402588,5.934000015258789,5.977499961853027,636808000.0,0.027625675979638054,1.415577445483895,2.68420083990045,57.87472584418555,58.62559211007997,-0.009527825177258364,-0.14650600028794614,-0.452559665284781,-0.786258633527261,10.95110996475002,0.18225002288818448,0.1441179488289377,0.10866234302520716,-0.31548157737716664,0.532806263427581,-0.10340961717597974,0.32073430322639407,0.17522492367553788,77.37143380301326,14.65158748693134,0.21207196020118682,3,-0.16949987411499023,-0.35437488555908203,-0.4626249074935913,-0.7549998760223389,-0.18900012969970703,1,-0.06574162041776721,2.5622151612236497,5.891250133514403,2.249994816998578,5.91349983215332,1.2716926971345006,5.80525016784668,-0.06574162041776721
4811,2018-03-07,6.046000003814697,6.098750114440918,5.948750019073486,5.949999809265138,581208000.0,-0.0013214233786315033,-2.0456941748277817,1.2549055051361209,50.40353409368295,58.58425155065138,-0.0002621251604102426,-0.11224557300691629,-0.41669232133851963,-0.765841575570116,9.884588899647593,0.15000009536743164,0.15208898077525923,0.08033745288848859,-0.3204118730043737,0.48108677878135087,-0.12003721005794254,0.28071211583491973,0.1559058223583989,89.8830806068865,29.99631130428824,0.200374662946431,3,-0.1614999771118164,-0.3463749885559082,-0.39368736743927,-0.6873748302459717,-0.2585000991821298,2,-0.08460136973563614,1.415577445483895,6.053999900817871,2.5622151612236497,5.891250133514403,2.249994816998578,5.91349983215332,-0.08460136973563614
4812,2018-03-08,6.0295000076293945,6.073750019073486,5.984749794006348,6.073750019073486,411912000.0,-0.0027290764430850656,3.0226080022414035,-0.46093668509440294,44.41411502331721,57.29533631227484,0.013897753623331788,-0.07522663679349861,-0.37144235322920593,-0.7369302328242746,9.819433600717812,0.08900022506713867,0.13440736464958203,0.048362445831299006,-0.33601281354666845,0.43273770520926647,-0.14382518385768517,0.24055007552028318,0.14617958015620136,87.46604964109926,30.569380892243657,0.1921876296889839,3,-0.14499998092651367,-0.32987499237060547,-0.34106242656707764,-0.670874834060669,-0.2422499656677246,3,-0.11165937432827999,-2.0456941748277817,6.046000003814697,1.415577445483895,6.053999900817871,2.5622151612236497,5.891250133514403,-0.11165937432827999
4813,2018-03-09,6.133250236511231,6.146249771118164,6.06125020980835,6.077499866485597,505524000.0,0.017207103201021257,1.0795142352179918,-1.259895041972435,51.5170039836429,55.28928896645627,-0.10303968976685596,-0.130932840054391,-0.4463931609169789,-0.8289608824006276,8.916017186412722,0.11674976348876953,0.14931569702237368,0.11735017299652206,-0.17492117136341,0.40962151735645413,-0.028785499183443974,0.2634858451764881,0.017252162422364492,96.81578953515827,40.505527255010634,0.146135672179966,3,-0.2487502098083505,-0.4336252212524423,-0.40331268310546964,-0.760125160217286,-0.19475030899047852,4,-0.12195819771149297,3.0226080022414035,6.0295000076293945,-2.0456941748277817,6.046000003814697,1.415577445483895,6.053999900817871,-0.12195819771149297
4814,2018-03-12,6.24399995803833,6.324999809265138,6.166749954223633,6.175000190734862,605060000.0,0.018057264461150746,-2.7017405901610294,1.237655772898739,50.70392222756206,53.80117824411069,-0.22498614158580033,-0.21805077991276,-0.5262451487212658,-0.9285612963670751,8.142857337270284,0.19174957275390625,0.1573040425450607,0.20599989891052228,-0.08501111812005746,0.497010915941102,0.06049439039523197,0.3515054074258126,-0.6977500915527335,79.28391460341987,26.05181317973434,0.14550550851529004,3,-0.308375120162963,-0.5315001010894775,-0.5036250352859497,-0.8708748817443848,-0.3347501754760742,0,-0.0874839638303283,1.0795142352179918,6.133250236511231,3.0226080022414035,6.0295000076293945,-2.0456941748277817,6.046000003814697,-0.0874839638303283
4815,2018-03-13,6.192749977111816,6.362500190734862,6.151000022888184,6.28725004196167,619772000.0,-0.008207876564851002,-1.3764067367992334,-1.3695707760032443,57.24639005788474,53.60832769265364,-0.18692690452989957,-0.13497154969449898,-0.4442412928177264,-0.8662749832780694,7.384575701840909,0.2115001678466788,0.14019569931086195,0.13014991283416766,-0.12131813553486115,0.38161796120319647,0.0044158886496532546,0.25588393701868206,-0.6309251117706287,58.972775058574726,5.253110295256548,0.12573402418451435,3,-0.23837494850158691,-0.4614999294281006,-0.4226874113082886,-0.8196249008178711,-0.4667501449584961,1,-0.08667390767696459,-2.7017405901610294,6.24399995803833,1.0795142352179918,6.133250236511231,3.0226080022414035,6.0295000076293945,-0.08667390767696459
4816,2018-03-14,6.2185001373291025,6.263750076293945,6.1554999351501465,6.236249923706055,505496000.0,0.004158113973995015,1.9759451523255205,0.1878282983736995,57.63262420748007,53.32275255698798,-0.20815107216419104,-0.13597303207573397,-0.4351610882776251,-0.8806591712096408,6.585315584598389,0.10825014114379883,0.08908053388478532,0.13576257228851407,-0.09622264138963121,0.36774778596665936,0.01976996544944143,0.2517551791275867,-0.6246482589721678,61.879575864681016,3.8854194866825225,0.11599260683907242,3,-0.26412510871887296,-0.48725008964538663,-0.6120001077651986,-0.8453750610351571,-0.5007500648498553,2,-0.05684656402737809,-1.3764067367992334,6.192749977111816,-2.7017405901610294,6.24399995803833,1.0795142352179918,6.133250236511231,-0.05684656402737809
4817,2018-03-15,6.233500003814697,6.315499782562256,6.190999984741211,6.232250213623048,401952000.0,0.002412135748868449,-1.9731206978028548,-0.07041156243279251,54.26356441253708,53.395288278996304,-0.17435009250634703,-0.1426947021648104,-0.4191529521594859,-0.8841782766956534,6.700111608251355,0.12449979782104492,0.05641415733281807,0.1408624410629269,-0.09938705336484333,0.3811119354906971,0.020737693849041783,0.260987188276812,-0.6089021929626455,57.17835847709695,-1.56190219290756,0.12012474721388516,3,-0.18324995040893555,-0.3333749771118164,-0.6332499980926514,-0.860374927520752,-0.6364998817443848,3,-0.07154890493449784,1.9759451523255205,6.2185001373291025,-1.3764067367992334,6.192749977111816,-2.7017405901610294,6.24399995803833,-0.07154890493449784
4818,2018-03-16,6.26200008392334,6.28125,6.2119998931884775,6.25,399456000.0,0.004572083114013248,1.7425830453420605,9.601678748576072,54.81719027703692,53.208118903036606,-0.16563497516862746,-0.17218635704972485,-0.4262485787356134,-0.9005560528206882,7.099503581616082,0.06925010681152255,0.042411669042270006,0.16438751220703107,-0.08586585222752685,0.414640876641589,0.03926082998975211,0.28951419442431003,-0.6078861778759759,52.4822567117879,-6.2376590596908414,0.12512668221727882,3,-0.11374998092651367,-0.361875057220459,-0.655500054359436,-0.8888750076293945,-0.7319998741149902,4,-0.07581444196727383,-1.9731206978028548,6.233500003814697,1.9759451523255205,6.2185001373291025,-1.3764067367992334,6.192749977111816,-0.07581444196727383
4819,2018-03-19,6.0250000953674325,6.233749866485597,5.925000190734862,6.204500198364258,713772000.0,-0.03784733078563285,1.5945412034356354,-14.958237304299377,44.88267714166013,51.76455793608934,0.10318349653537151,0.062422169882762724,-0.17105944161216335,-0.6525770660747332,7.482937379050106,0.33699989318847745,0.039455252573366906,-0.06906247138976962,-0.32141767915456754,0.1832927363750283,-0.19524007527216813,0.057115132492628895,-0.3425507379325685,22.857121058873172,-35.122728210497,0.12617760388239888,3,0.11875009536742986,-0.12474989891052335,-0.36068761348724454,-0.6518750190734872,-0.608500003814699,0,-0.014356874104149653,1.7425830453420605,6.26200008392334,-1.9731206978028548,6.233500003814697,1.9759451523255205,6.2185001373291025,-0.014356874104149653
4820,2018-03-20,6.239500045776367,6.278749942779541,6.027999877929688,6.027999877929688,554696000.0,0.03560165095663015,-1.371157123918956,-1.1782732394890019,57.02372098678856,52.50013425754552,-0.09190038210212048,-0.15925858151749317,-0.36596149378259746,-0.8555615562500378,7.631686211114156,0.2537498474121085,0.051176360050893877,0.14481248855590856,-0.10898676519058004,0.39861174230239715,0.017912861682664705,0.2717121154291524,-0.529848655009503,80.53781914848155,17.816809446353993,0.12689962687324416,3,-0.0957498550415048,-0.2851250171661377,-0.5736250877380371,-0.8663749694824219,-0.6090002059936523,1,-0.052928962383398614,1.5945412034356354,6.0250000953674325,1.7425830453420605,6.26200008392334,-1.9731206978028548,6.233500003814697,-0.052928962383398614
4821,2018-03-21,6.214000225067139,6.300000190734862,6.183249950408936,6.232999801635742,438688000.0,-0.004086837169989255,-1.9006225528814742,-0.08983244203558616,68.09030686861482,55.13082224035636,-0.04477183752876357,-0.12635582472267526,-0.3260752745236326,-0.8165737679010636,8.090285535679765,0.11675024032592596,0.06119851022681644,0.11050014495849592,-0.14718476271620684,0.3681850526331987,-0.018342308878855462,0.2393425987958473,-0.4782348823015541,74.00776860735326,5.600161908586955,0.1288424538373515,3,-0.07025003433227628,-0.2596251964569092,-0.5481252670288086,-0.8408751487731934,-0.5557503700256348,2,-0.07853240670079731,-1.371157123918956,6.239500045776367,1.5945412034356354,6.0250000953674325,1.7425830453420605,6.26200008392334,-0.07853240670079731
4822,2018-03-22,6.046249866485597,6.197000026702881,6.008500099182129,6.1500000953674325,551196000.0,-0.02699555077337157,-1.1032097767042253,5.460660057723679,55.581252403232234,55.58240539808851,0.14036525979030845,0.043008919410985946,-0.14554281377910971,-0.6369843061985518,8.899869467986173,0.20550012588500977,0.053183176176455405,-0.056875205039976784,-0.31488658298644623,0.20113617290649266,-0.18588089401321106,0.0721304839332575,-0.2854151298012413,32.33324686686245,-36.29657412698265,0.12900568897323458,3,0.0975003242492658,-0.0918748378753671,-0.3951873779296884,-0.6731247901916513,-0.4237499237060556,3,-0.054331164153044065,-1.9006225528814742,6.214000225067139,-1.371157123918956,6.239500045776367,1.5945412034356354,6.0250000953674325,-0.054331164153044065
4823,2018-03-23,5.824250221252441,6.0625,5.813000202178955,6.059999942779541,735620000.0,-0.03671691546584943,1.0726892445666276,2.2722814596929863,47.58819516894086,55.236213502686155,0.35081579967824794,0.252433117665924,0.08552046975449734,-0.40677921704321385,10.032918089915457,0.24949979782104492,0.054553688645190945,-0.2626748561859129,-0.547997574835211,0.022647862463385238,-0.4053362155105624,-0.12001349686126339,-0.0393488664060655,2.310065572454286,-65.71835433114494,0.1426613593246493,3,0.2634999752044678,0.13012480735778809,-0.20012521743774414,-0.4511251449584961,-0.1457500457763672,4,-0.03901791484728845,-1.1032097767042253,6.046249866485597,-1.9006225528814742,6.214000225067139,-1.371157123918956,6.239500045776367,-0.03901791484728845
4824,2018-03-26,6.111999988555907,6.113249778747559,5.897500038146973,5.949999809265138,611424000.0,0.04940546102457599,1.6231009823729423,-0.6871701830288172,51.91545932442163,54.643887865634696,0.047352342710979656,-0.04158351155774476,-0.18995749581419918,-0.6853573599569556,10.966058896701888,0.2889995574951172,0.07374495622352928,0.02769992351531858,-0.25557641079388294,0.3109762578245201,-0.11393824363928218,0.16933809066991934,-0.3039946802739921,61.39626147909596,-5.225182491493889,0.14163816715460098,3,-0.047749996185301846,-0.15762495994567782,-0.4517500400543204,-0.738874912261962,-0.4542498588562003,0,-0.09522247706761988,1.0726892445666276,5.824250221252441,-1.1032097767042253,6.046249866485597,-1.9006225528814742,6.214000225067139,-0.09522247706761988
4825,2018-03-27,5.638000011444093,6.25,5.4962501525878915,6.1937499046325675,1409000000.0,-0.0775523524213565,1.25589151590313,-3.430551099520541,39.69696750763422,52.65103712120738,0.4854341913495581,0.41315658598671323,0.2919459276024474,-0.2060344897680606,12.266623299230847,0.7537498474121085,0.06323967996696389,-0.4206250429153435,-0.764794459693726,-0.07645562613696111,-0.5927097513045352,-0.24854033452615187,0.7245001792907697,17.636062473228932,-44.14095451210595,0.17208470838919138,3,0.26787495613098056,0.29137516021728427,0.036999940872191495,-0.25574994087219327,0.1867499351501447,1,-0.039286966910563215,1.6231009823729423,6.111999988555907,1.0726892445666276,5.824250221252441,-1.1032097767042253,6.046249866485597,-0.039286966910563215
4826,2018-03-28,5.533750057220459,5.734749794006348,5.425000190734863,5.603250026702881,945904000.0,-0.018490591346581375,-1.158536058562974,0.12505619944195281,38.012330547218454,50.845344469505314,0.5390215143321164,0.5025113453795926,0.4053639626233192,-0.09716948973724726,13.87244040636863,0.3097496032714844,0.040869590288092006,-0.499062490463257,-0.9157520643537334,-0.08237291657278067,-0.7074072774084952,-0.29071770351801884,0.8114251327514639,13.181805045805278,-43.47253707365455,0.2083447869452381,3,0.3287501335144043,0.3600001335144043,0.2490624189376831,-0.12812495231628418,0.4427499771118164,2,0.01748358374733905,1.25589151590313,5.638000011444093,1.6231009823729423,6.111999988555907,1.0726892445666276,5.824250221252441,0.01748358374733905
4827,2018-03-29,5.789750099182129,5.887499809265138,5.517499923706055,5.602749824523926,916628000.0,0.04626158379300849,-1.0699289879583687,-2.690652615401504,42.26350802762044,49.450490886236814,0.23854108959385822,0.25854634289713907,0.15798034630546098,-0.34651604228793165,13.964578858588453,0.3699998855590829,0.0172122567908497,-0.2422874450683592,-0.6608127154481931,0.1762378253114747,-0.4515500802582757,-0.033024809878442696,0.5186180908203113,44.21212033638702,-7.057949319336132,0.20926263518991695,3,0.07275009155273438,0.10400009155273438,-0.005687594413757324,-0.332625150680542,0.4272499084472656,3,-0.0227125941341062,-1.158536058562974,5.533750057220459,1.25589151590313,5.638000011444093,1.6231009823729423,6.111999988555907,-0.0227125941341062
4828,2018-04-02,5.526249885559082,5.866250038146973,5.4375,5.7185001373291025,922092000.0,-0.04551150034269513,-1.31913461315258,-1.0280747026784487,34.87514210662863,48.33854254901109,0.4321442265231843,0.5181110600445571,0.42743840656337273,-0.07892477255479946,13.6323427368373,0.42875003814697266,-0.01843959169269027,-0.48642516136169434,-0.9602223641892715,-0.012627958534117134,-0.7233237627754834,-0.2495265599479053,0.7467835844726549,12.27269311909372,-33.989253088468075,0.23689860141378863,4,0.33625030517578125,0.36750030517578125,0.2578752040863037,-0.06912493705749512,0.7337503433227539,0,0.017416884725385717,-1.0699289879583687,5.789750099182129,-1.158536058562974,5.533750057220459,1.25589151590313,5.638000011444093,0.017416884725385717
4829,2018-04-03,5.633749961853027,5.758749961853027,5.533750057220459,5.695000171661378,667432000.0,0.01945262673967374,1.384107599845391,0.31859625277173176,38.49320629715612,46.27959647238526,0.29425269108322283,0.4114245435849373,0.3226984543087159,-0.1820423792764556,13.339156051376275,0.2325000762939453,-0.05153450005856808,-0.36605007648468035,-0.8669593325301124,0.13485917956075166,-0.6165047045073964,-0.11559544846196435,0.6053621770068345,25.30300840967546,-18.551729311875892,0.2504546280227159,4,0.22875022888183594,0.26000022888183594,0.197312593460083,-0.17662501335144043,0.7607498168945312,1,0.007943237439726136,-1.31913461315258,5.526249885559082,-1.0699289879583687,5.789750099182129,-1.158536058562974,5.533750057220459,0.007943237439726136
4830,2018-04-04,5.6560001373291025,5.6665000915527335,5.349999904632568,5.375249862670898,789168000.0,0.003949443199775304,1.0977630148416033,-4.583662252532042,38.40445228895603,42.98116818575651,0.2017443112349584,0.3771658977835104,0.300638567293805,-0.20069423780833695,13.90562241465293,0.3165001869201651,-0.09112498980354022,-0.3238999128341664,-0.8468799264435702,0.1990801007752374,-0.5853899196388683,-0.0624099060294645,0.5505475236057595,56.93028595153211,14.721246313774046,0.2614900068047021,4,0.14399981498718173,0.20024991035461337,0.1764373779296866,-0.19887518882751554,0.84724998474121,2,0.0003094045841787185,1.384107599845391,5.633749961853027,-1.31913461315258,5.526249885559082,-1.0699289879583687,5.789750099182129,0.0003094045841787185
4831,2018-04-05,5.5345001220703125,5.728250026702881,5.462250232696533,5.7150001525878915,701240000.0,-0.021481614623185874,1.5700490659049549,-0.6429202277266748,36.1966851532084,40.82732738019831,0.24218968236771232,0.4831522934207664,0.41671389464635933,-0.0751202535162756,14.507785258184509,0.26599979400634766,-0.10540397471624008,-0.41982493400573695,-0.9780351821035955,0.13838531409212163,-0.6989300580546658,-0.1407198099568081,0.6206546734864116,34.32562793920253,-5.742457216601139,0.2791051240489293,4,0.2654998302459717,0.3217499256134033,0.3310624361038208,-0.07737517356872559,0.8287496566772461,3,0.05244372899486893,1.0977630148416033,5.6560001373291025,1.384107599845391,5.633749961853027,-1.31913461315258,5.526249885559082,0.05244372899486893
4832,2018-04-06,5.356249809265137,5.539999961853027,5.326749801635742,5.430749893188477,662988000.0,-0.03220712058427,-2.1947565810622565,0.41274277743728266,33.11270300805221,39.21893936232179,0.3489682024577556,0.6412557827135776,0.5898628950298992,0.10774172057101161,15.267318755212115,0.21325016021728516,-0.16385877983018737,-0.5644127368927006,-1.181617500520666,0.05279202673526484,-0.8730151187066832,-0.25581035507871785,0.7505956928361384,5.468024966988212,-31.665326035278525,0.30860238181398253,4,0.4321250915527344,0.488375186920166,0.5652502775192261,0.1008751392364502,1.027750015258789,4,0.11579934602643838,1.5700490659049549,5.5345001220703125,1.0977630148416033,5.6560001373291025,1.384107599845391,5.633749961853027,0.11579934602643838
4833,2018-04-09,5.3852500915527335,5.54925012588501,5.364999771118164,5.420000076293945,499524000.0,0.005414288601221173,-3.896978683496819,0.46644222276272007,37.069229895885144,37.569358314706626,0.2806615653520623,0.5832473419847455,0.5555498342485929,0.07924943663536244,16.414303465168082,0.19300031661987305,-0.23990027556425897,-0.498012447357179,-1.1506138701305302,0.15458897541617223,-0.8243131587438546,-0.17171173597050338,0.659187754511299,13.541728754815075,-24.348326062278183,0.3263007113866756,4,0.4031248092651376,0.45937490463256925,0.4651249647140512,0.07187485694885343,0.7537498474121103,0,0.1544496359382339,-2.1947565810622565,5.356249809265137,1.5700490659049549,5.5345001220703125,1.0977630148416033,5.6560001373291025,0.1544496359382339
4834,2018-04-10,5.6977500915527335,5.7249999046325675,5.56024980545044,5.618000030517578,761676000.0,0.0580288741817554,1.45438336020914,-2.294966792908418,39.46729232581146,37.54383885005965,-0.10815273706971329,0.2400319507779365,0.23563327821126379,-0.22951911882774834,17.899174437016885,0.339749813079834,-0.28437734787167646,-0.15819995403289866,-0.7927051267563359,0.47630521869053855,-0.4754525403946168,0.1590526323288195,0.2892727109570359,92.40350733426185,57.43336574171244,0.3172525863617185,4,-0.09062528610229403,0.14687490463256925,0.11343741416931241,-0.2278749942779532,0.4524998664855966,1,0.09867932575046989,-3.896978683496819,5.3852500915527335,-2.1947565810622565,5.356249809265137,1.5700490659049549,5.5345001220703125,0.09867932575046989
4835,2018-04-11,5.6560001373291025,5.724500179290772,5.623000144958496,5.682750225067139,460244000.0,-0.007327445667637766,-1.1886782752646572,-0.3354240409451758,39.21947602834564,37.677966125740454,-0.07105292357540893,0.25245147968368453,0.26649169368584946,-0.18486133379258707,19.301946417694555,0.10150003433227628,-0.3038968893672509,-0.1731124162673945,-0.7928705388521058,0.4466457063173168,-0.48299147755975014,0.13676664502496116,0.27820082511074506,82.00501896065019,49.8259288014956,0.30987906129235576,4,-0.048875331878663,0.18862485885620028,0.15518736839294345,-0.11575007438659757,0.536749839782714,2,0.1305692403620049,1.45438336020914,5.6977500915527335,-3.896978683496819,5.3852500915527335,-2.1947565810622565,5.356249809265137,0.1305692403620049
4836,2018-04-12,5.864999771118164,5.882999897003174,5.705249786376952,5.75,593920000.0,0.0369518438321248,1.3543057441500734,-4.29904276368577,46.55319783305465,38.15459832634425,-0.25493224399331105,0.01645421682092163,0.052133121431820584,-0.3880317423023847,20.50371381606709,0.22699975967407138,-0.35096121879556375,0.05356223583221453,-0.5390044730914507,0.6461289447558798,-0.24272111862961765,0.3498455902940467,0.02060509845735492,96.76402286760603,61.935690029689745,0.29628335446183246,4,-0.26012492179870605,-0.020374774932861328,-0.0729372501373291,-0.3247497081756592,0.28350019454956055,3,0.10882359349699788,-1.1886782752646572,5.6560001373291025,1.45438336020914,5.6977500915527335,-3.896978683496819,5.3852500915527335,0.10882359349699788
4837,2018-04-13,5.7874999046325675,5.9377498626708975,5.738749980926514,5.9292497634887695,503036000.0,-0.013213958995742847,1.5070842206756685,-1.232609921549773,49.26048269214196,39.7529695025124,-0.19867827816266814,0.062006795725156216,0.12078068005574139,-0.3057447907708353,21.44386894781083,0.19899988174438388,-0.3375143711345885,-0.0016376256942756129,-0.5599024515306672,0.556627200142116,-0.28077003861247096,0.27749478722391974,-0.4607501029968253,73.76692553099375,33.38665540378716,0.2791324129181958,4,-0.15525007247924716,0.05712509155273526,0.00456261634826749,-0.2472498416900626,0.3185000419616699,4,0.09948162135676863,1.3543057441500734,5.864999771118164,-1.1886782752646572,5.6560001373291025,1.45438336020914,5.6977500915527335,0.09948162135676863
4838,2018-04-16,5.78725004196167,5.821000099182129,5.691999912261963,5.794250011444093,350792000.0,-4.317281641730286e-05,3.2644587714182127,0.04938254992919515,42.61008322974466,40.210400272800015,-0.17602276962023566,0.026209727068367883,0.1162643461069095,-0.300560903403591,22.49571121703639,0.12900018692016602,-0.30941120141071643,0.02185001373291051,-0.4902187240029816,0.5339187514688026,-0.2341843551350351,0.27788438260085613,-0.44828023910522496,60.13250386838038,21.4848559049679,0.25603436886794595,4,-0.1550002098083496,0.05737495422363281,0.004812479019165039,-0.24699997901916504,0.28025007247924805,0,0.10311456706300848,1.5070842206756685,5.7874999046325675,1.3543057441500734,5.864999771118164,-1.1886782752646572,5.6560001373291025,0.10311456706300848
4839,2018-04-17,5.938499927520753,5.960000038146973,5.783750057220459,5.8400001525878915,447224000.0,0.02613501826643283,1.4911658753079535,-14.071457765665789,58.01546737920465,42.3894019494943,-0.31234410996023065,-0.1389782925067431,-0.032466950973714326,-0.44703293353581763,23.045914606999695,0.17624998092651367,-0.30534506374107107,0.17742490768432706,-0.32681305391612714,0.6816628692847813,-0.07469407311590004,0.42954388848455416,-0.5875545234680191,93.6201431926878,50.15360588176645,0.25211898080022693,4,-0.2951250076293954,-0.0938749313354501,-0.14643740653991788,-0.39824986457824796,0.25,1,0.0337627370364888,3.2644587714182127,5.78725004196167,1.5070842206756685,5.7874999046325675,1.3543057441500734,5.864999771118164,0.0337627370364888
4840,2018-04-18,5.909249782562256,5.981249809265138,5.8192501068115225,5.887499809265138,391364000.0,-0.004925510703964742,-1.0473976491007098,0.22081241619022282,60.4334434073007,45.08237508883789,-0.27199595220104467,-0.14307370730218416,0.014987698422578077,-0.41391289205537607,23.81721111788577,0.16199970245361506,-0.25756721168440677,0.16468727588653564,-0.2930710198296591,0.6224455716027304,-0.06419187197156173,0.393566423744633,-0.5339421931457524,75.10801993402559,26.661837674419772,0.22887914785809738,4,-0.2552499771118164,-0.06462478637695312,-0.08518743515014648,-0.3489999771118164,0.28299999237060547,2,0.04078354856266997,1.4911658753079535,5.938499927520753,3.2644587714182127,5.78725004196167,1.5070842206756685,5.7874999046325675,0.04078354856266997
4841,2018-04-19,5.72599983215332,5.827499866485597,5.670000076293945,5.793749809265138,471996000.0,-0.03101069630694786,1.3290156536454487,-3.1149453006819914,48.15403928689974,46.7536346753765,-0.0656264042241439,0.0018360812684772299,0.20511344992798541,-0.22737226847750058,24.946219521268155,0.23924970626831055,-0.22973112425130182,0.005837345123291371,-0.3950546089316376,0.4067292991782203,-0.1946086319041731,0.20628332215075584,-0.3143357095458992,17.99190486841576,-29.709698691819625,0.20044597702746456,4,-0.05287504196166992,0.09512495994567871,0.11681270599365234,-0.12599968910217285,0.5060000419616699,3,0.08151417370596925,-1.0473976491007098,5.909249782562256,1.4911658753079535,5.938499927520753,3.2644587714182127,5.78725004196167,0.08151417370596925
4842,2018-04-20,5.717750072479247,5.802499771118164,5.68625020980835,5.717249870300293,386200000.0,-0.0014407544386830784,-2.72001434337115,-0.007383060486184904,56.50697238686576,48.913383841041025,-0.0007880540293792038,-0.016639506852011543,0.2176897705596046,-0.21665672928548485,25.3970309508621,0.11624956130981445,-0.20222922736985893,0.014012575149535245,-0.35638420765849244,0.3844093579575629,-0.1711858162544786,0.19921096655354908,-0.27191080867236295,15.341377397975581,-35.31985057411137,0.18519839140401392,4,0.052999734878541815,0.10337471961975186,0.1250624656677255,-0.1177499294280997,0.4969997406005868,4,0.07533555817029658,1.3290156536454487,5.72599983215332,-1.0473976491007098,5.909249782562256,1.4911658753079535,5.938499927520753,0.07533555817029658
4843,2018-04-23,5.5970001220703125,5.7874999046325675,5.570750236511231,5.735750198364258,427508000.0,-0.021118438000662154,-1.266665004487885,-277.38798856102636,48.762423139202745,49.94617615364005,0.17115631713793178,0.09087154207707115,0.35054344173527596,-0.0929924390085155,25.318362339063388,0.21674966812133611,-0.15822461541062616,-0.09537487030029279,-0.46414462007724033,0.27339487947665475,-0.279759745188767,0.08901000458818142,-0.1190362255359334,6.3946194591578545,-45.513140333282124,0.1843848748884738,4,0.17899990081787198,0.21637487411499023,0.3781874179840088,0.003000020980834961,0.7277498245239249,0,0.09094154250896236,-2.72001434337115,5.717750072479247,1.3290156536454487,5.72599983215332,-1.0473976491007098,5.909249782562256,0.09094154250896236
4844,2018-04-24,5.53000020980835,5.71999979019165,5.464000225067139,5.623000144958496,414596000.0,-0.011970682651545106,-1.2755526545006028,0.6702694343253832,45.88100797077431,50.68634636946546,0.23675592881440366,0.11808833216066361,0.4173834841940902,-0.022069016498337923,25.643119866445062,0.2559995651245117,-0.08602671745968937,-0.13327479362487793,-0.4509313791748877,0.18438179192513182,-0.2921030863998828,0.025553499150126946,0.451249599456788,12.759794644116463,-36.9217315489392,0.15882829277500504,4,0.19262480735778809,0.2833747863769531,0.4941873550415039,0.08249998092651367,0.774749755859375,1,0.09719708575765074,-1.266665004487885,5.5970001220703125,-2.72001434337115,5.717750072479247,1.3290156536454487,5.72599983215332,0.09719708575765074
4845,2018-04-25,5.4165000915527335,5.539500236511231,5.257500171661377,5.5,588492000.0,-0.020524432902245704,2.470761881286873,0.8978491040069827,46.12224584557677,50.638462815301246,0.3494596598961257,0.22571596976752506,0.5326656502322829,0.10043870628410101,25.011807902270398,0.2820000648498544,-0.03085750484108729,-0.23569991588592654,-0.5719667354828237,0.10056690371097066,-0.40383332568437513,-0.06756650608747794,0.5544047260284444,27.894737722691236,-22.74897728882048,0.16813340979844882,4,0.20287489891052335,0.36225008964538663,0.6055001020431527,0.31162500381469815,1.0239996910095224,2,0.14252742969062004,-1.2755526545006028,5.53000020980835,-1.266665004487885,5.5970001220703125,-2.72001434337115,5.717750072479247,0.14252742969062004
4846,2018-04-26,5.630499839782715,5.638750076293945,5.51324987411499,5.579999923706055,375824000.0,0.03950886081654881,2.7462529357341117,-0.6047900772077235,58.80559301461087,51.6990306289089,0.11029685563330105,0.020381060600518808,0.3192640186012117,-0.10493006484037615,23.98336333470891,0.22224998474121183,0.0025925265148867283,-0.026537656784057617,-0.35838432615408955,0.3053090125859743,-0.19246099146907358,0.13938567790095835,0.31186879196167094,68.44035637697986,11.58311633779212,0.16592333468501594,4,-0.011124849319458008,0.14825034141540527,0.41856276988983154,0.10075020790100098,0.9907503128051767,3,0.09976910596481336,2.470761881286873,5.4165000915527335,-1.2755526545006028,5.53000020980835,-1.266665004487885,5.5970001220703125,0.09976910596481336
4847,2018-04-27,5.658249855041504,5.757500171661378,5.615499973297119,5.737500190734862,400848000.0,0.004928517191798765,1.381548747230932,-1.5693161860517642,58.77249272638906,53.494853906313836,0.06960427718264839,-0.018683670397408036,0.2853626285867872,-0.1225906051187442,23.4758162280253,0.1420001983642587,0.04253613397978917,0.007787370681763051,-0.3181460180817428,0.3337207594452689,-0.15517932369998988,0.17075406506351598,0.2567240382995619,75.61318590360699,12.728373055621518,0.1629666943817527,4,-0.03887486457824707,0.09550023078918457,0.3908127546310425,0.07300019264221191,0.9685001373291016,4,0.1014006156978513,2.7462529357341117,5.630499839782715,2.470761881286873,5.4165000915527335,-1.2755526545006028,5.53000020980835,0.1014006156978513
4848,2018-04-30,5.622499942779541,5.7249999046325675,5.6030001640319815,5.6747498512268075,327844000.0,-0.006318192582130289,-1.673982567253977,0.6593020457280571,47.05881475887507,52.27744805961055,0.08887265043996972,0.02597871799172502,0.3103247096608506,-0.07245772491913893,22.735394217197225,0.12199974060058594,0.04308618976659151,-0.032775044441223145,-0.3537914094714063,0.28824132058896,-0.19328322695631517,0.12773313807386888,0.2661750016943376,72.99995422363268,13.276967415015626,0.1605081825150916,4,-0.0031249523162841797,0.13125014305114746,0.42656266689300537,0.1087501049041748,1.0062499046325675,0,0.10533568276169847,1.381548747230932,5.658249855041504,2.7462529357341117,5.630499839782715,2.470761881286873,5.4165000915527335,0.10533568276169847
4849,2018-05-01,5.678500175476074,5.6812500953674325,5.554999828338623,5.614250183105469,253788000.0,0.009960023702347831,2.6200880527221844,-1.2296670803825447,50.869735433507394,51.21481384030018,-0.008813953389598339,-0.02792897720953924,0.24610876407007165,-0.11403444454926603,22.015798923442773,0.12625026702880948,0.040958399619631436,0.020987677574157537,-0.3000208023935542,0.3419961575418693,-0.13951656240969879,0.18149191755801386,0.1849277780853047,84.20000076293931,26.167990516343693,0.16050423998385596,5,-0.1360001564025879,0.07524991035461426,0.3425624370574951,0.0527498722076416,0.8940000534057617,1,0.11380641915080725,-1.673982567253977,5.622499942779541,1.381548747230932,5.658249855041504,2.7462529357341117,5.630499839782715,0.11380641915080725
4850,2018-05-02,5.657750129699707,5.71999979019165,5.6312499046325675,5.675000190734862,268248000.0,-0.0036541419626930915,-1.5266687482181984,-0.2684834721170692,40.62430431998953,50.378176621754605,-0.030721558909322155,-0.007421614251470032,0.25400942038819885,-0.07944186921394714,20.68932354349318,0.08874988555908292,0.0557988682330004,0.00015013217926007627,-0.3208575660769508,0.32115783043547097,-0.16035371694884493,0.16065398130736508,0.18144071258567163,59.160728578958455,5.779044605839225,0.16050384912810522,5,-0.12775015830993652,0.09599995613098145,0.35156238079071045,0.07349991798400879,0.8992500305175781,2,0.11435638215474841,2.6200880527221844,5.678500175476074,-1.673982567253977,5.622499942779541,1.381548747230932,5.658249855041504,0.11435638215474841
4851,2018-05-03,5.824749946594237,5.851250171661378,5.64424991607666,5.690000057220459,443144000.0,0.02951700111637745,1.2050586553089353,-7.81156015037629,51.558906133571945,49.82839148249974,-0.20365731805132015,-0.15975230275733043,0.08193688161727142,-0.23257728181649018,19.387039590578542,0.20700025558471769,0.02324534659354338,0.15263745784759397,-0.17116934102174497,0.4764442567169329,-0.009265941587075943,0.3145408572822639,-0.5672497749328604,91.05478671521088,38.58894254744029,0.16190339943466966,5,-0.27037477493286044,-0.20537495613098056,0.0928751230239877,-0.09349989891052157,0.6907501220703134,3,0.10571266433987447,-1.5266687482181984,5.657750129699707,2.6200880527221844,5.678500175476074,-1.673982567253977,5.622499942779541,0.10571266433987447
4852,2018-05-04,5.976500034332275,5.979750156402588,5.778250217437744,5.795750141143799,400660000.0,0.02605263558597337,1.1522007069153433,1.3413732213694085,57.028785565776076,50.74687619656345,-0.35184399755522655,-0.2768463155135654,-0.07374298272459434,-0.36924020542112146,17.44623548777567,0.20149993896484375,-0.010633569743086824,0.2733750343322754,-0.041748511282913014,0.5884985799474638,0.11581326152468119,0.4309368071398696,-0.7071248626708986,99.23481587757054,45.766713974189884,0.1575617728075943,5,-0.35787487030029297,-0.35712504386901855,-0.09837484359741211,-0.24524998664855957,0.5879998207092285,4,0.10788088589505906,1.2050586553089353,5.824749946594237,-1.5266687482181984,5.657750129699707,2.6200880527221844,5.678500175476074,0.10788088589505906
4853,2018-05-07,6.2170000076293945,6.274750232696532,6.072249889373778,6.082250118255615,687616000.0,0.040240938996997544,-1.617122960543517,0.7455046694454703,59.70045783685617,52.282370626128106,-0.5533375438628818,-0.4762566342534491,-0.3185056110386508,-0.5943667453851837,15.796152985793318,0.2982501983642569,0.001688738863439454,0.47228751182556117,0.11684228985405998,0.8277327337970624,0.294564900839811,0.6500101228113113,-0.9192098365783696,91.97635392526708,41.78667230741197,0.17772261098575048,5,-0.45087480545043945,-0.45087480545043945,-0.33887481689453125,-0.4857499599456787,0.3429999351501465,0,0.06590799167417938,1.1522007069153433,5.976500034332275,1.2050586553089353,5.824749946594237,-1.5266687482181984,5.657750129699707,0.06590799167417938
4854,2018-05-08,6.260000228881836,6.2627501487731925,6.167749881744385,6.217249870300293,506616000.0,0.00691655480129838,2.9378187136815725,0.3172570959443153,62.10110430142232,54.057799343444266,-0.5385296980478218,-0.5006429652684456,-0.365880578214659,-0.6200625524029952,14.994584947442169,0.0950002670288077,0.001083304318309608,0.48717522621154785,0.0647434385675334,0.9096070138555623,0.27595933238954107,0.6983911200335546,-0.903592454132081,97.70784828360955,48.5770364680142,0.21121589382200706,5,-0.3660001754760742,-0.49387502670288086,-0.38187503814697266,-0.5287501811981201,0.4127497673034668,1,0.058905687707321075,-1.617122960543517,6.2170000076293945,1.1522007069153433,5.976500034332275,1.2050586553089353,5.824749946594237,0.058905687707321075
4855,2018-05-09,6.394499778747559,6.396749973297119,6.252749919891357,6.280250072479247,596760000.0,0.021485550311193258,1.4252621096463578,2.6724853325005227,73.86648553315217,55.73123184550441,-0.5807866870797911,-0.6081598833836406,-0.5028630819242377,-0.7344397306395125,14.314994057430008,0.14400005340576172,0.02918932378003447,0.5847497940063473,0.08355263471512675,1.0859469532975679,0.33415121436073747,0.8353483736519571,-0.9829914565209972,99.70097084671698,44.70500595742588,0.2505985796456101,5,-0.4186248779296875,-0.5673747062683105,-0.5163745880126953,-0.6632497310638428,0.2369999885559091,2,0.027836493282222152,2.9378187136815725,6.260000228881836,-1.617122960543517,6.2170000076293945,1.1522007069153433,5.976500034332275,0.027836493282222152
4856,2018-05-10,6.5032501220703125,6.512499809265138,6.429999828338622,6.447999954223633,994080000.0,0.01700685699985338,1.2373015051983598,0.4835913338536434,76.16589232247665,57.66383180062526,-0.6176731529599584,-0.702668615114769,-0.609611733631171,-0.8223467972490575,14.524335617337062,0.11800003051757901,0.07483373181546149,0.6615876197814945,0.07208023572099354,1.2510950038419955,0.36683392775124357,0.9563413118117454,-1.0129224677581066,98.74025300146172,37.128425450174134,0.2947536920302506,5,-0.4695003032684326,-0.6182501316070557,-0.6751251220703125,-0.7720000743865967,0.12400007247924805,3,0.008265103930811257,1.4252621096463578,6.394499778747559,2.9378187136815725,6.260000228881836,-1.617122960543517,6.2170000076293945,0.008265103930811257
4857,2018-05-11,6.363249778747559,6.494750022888184,6.263500213623048,6.319499969482423,1214456000.0,-0.02152775007801555,-1.9695129045097124,0.7918493458072818,75.20143052685592,60.79078910817867,-0.41029912868757545,-0.5452797082454683,-0.4613050124419438,-0.6641374900991703,14.723635562074639,0.23974990844726474,0.13094934472577524,0.4927997827529911,-0.14019815429285742,1.1257977197988396,0.17630081423006683,0.8092987512759153,-0.7707049089400595,66.09879439514502,-2.3944637468775483,0.31649896852292403,5,-0.3294999599456787,-0.47824978828430176,-0.5351247787475586,-0.6319997310638428,0.14100027084350586,4,0.02392649907056743,1.2373015051983598,6.5032501220703125,1.4252621096463578,6.394499778747559,2.9378187136815725,6.260000228881836,0.02392649907056743
4858,2018-05-14,6.383999824523926,6.462250232696532,6.360000133514403,6.401750087738037,523140000.0,0.0032609195769226496,-2.1102859587922604,-0.40572207084469486,78.96877041074296,63.91290410564929,-0.34829806697539567,-0.5470795424699411,-0.47682604762616876,-0.6689038467262289,14.759273734989414,0.1022500991821289,0.152462933285622,0.4837123394012455,-0.18785550775353066,1.1552801865560216,0.1479284158238574,0.8194962629786335,-0.6994594607706626,62.72661007782908,-12.287117643879682,0.3357839235773883,5,-0.31212496757507324,-0.49899983406066895,-0.5674998760223389,-0.65274977684021,0.1737504005432129,0,0.028273815081290232,-1.9695129045097124,6.363249778747559,1.2373015051983598,6.5032501220703125,1.4252621096463578,6.394499778747559,0.028273815081290232
4859,2018-05-15,6.138999938964844,6.322500228881836,6.0374999046325675,6.31974983215332,963528000.0,-0.03837717611111502,2.0603948837161767,10.182941571524513,72.50077072080663,67.45473370574008,-0.034762467387417395,-0.3017599153348627,-0.22861897665041298,-0.40846813151484973,15.139894571904982,0.3464999198913583,0.16968620060550332,0.22868745326995832,-0.45121648041840956,0.9085913869583262,-0.11126451357422518,0.5686394201141418,-0.3716636306603931,21.368432570694996,-57.14328751159654,0.3399519668441837,5,-0.06062507629394531,-0.2539999485015869,-0.32249999046325684,-0.40774989128112793,0.28875017166137784,1,0.06857794559380403,-2.1102859587922604,6.383999824523926,-1.9695129045097124,6.363249778747559,1.2373015051983598,6.5032501220703125,0.06857794559380403
4860,2018-05-16,6.15024995803833,6.2129998207092285,6.0627498626708975,6.0999999046325675,553828000.0,0.0018325491424231455,-1.408814310832485,-0.27800875850789286,68.52610714393764,69.33997826244739,0.03486149897467872,-0.30991875887732423,-0.24171167304424301,-0.4043356293226612,15.638249378733567,0.15024995803833097,0.21551482686972978,0.2278874635696413,-0.46042768189805017,0.9162026090373327,-0.116270109164204,0.5720450363034866,-0.3083972996378108,23.73685811431455,-53.73350273211636,0.3441575727338456,5,-0.0048749446868896484,-0.26524996757507324,-0.424375057220459,-0.41899991035461426,0.12349987030029208,2,0.08495590288392574,2.0603948837161767,6.138999938964844,-2.1102859587922604,6.383999824523926,-1.9695129045097124,6.363249778747559,0.08495590288392574
4861,2018-05-17,6.192749977111816,6.2874999046325675,6.135749816894531,6.151999950408936,519784000.0,0.006910291348067643,-3.1433304907659716,0.8109449431591412,68.85361323019974,70.6538480029389,0.05593394648444594,-0.3327166792932248,-0.28534060746946643,-0.4306865741490711,15.51165843270014,0.15175008773803622,0.256984993635081,0.24704997539520246,-0.4448737461778389,0.9389736969682438,-0.09891188539131868,0.5930118361817236,-0.28383260362483576,33.952986840445085,-41.94493200626561,0.3459618607865208,5,0.08224987983703613,-0.30774998664855957,-0.4668750762939453,-0.4614999294281006,-0.21474981307983398,3,0.07084894300807476,-1.408814310832485,6.15024995803833,2.0603948837161767,6.138999938964844,-2.1102859587922604,6.383999824523926,0.07084894300807476
4862,2018-05-18,6.148499965667725,6.309249877929688,6.1434998512268075,6.245250225067139,483716000.0,-0.007145454217857727,-2.105372712978897,-2.374237938660696,68.44319086185104,71.6252627834939,0.1420902508946824,-0.268297077365526,-0.24222505059004096,-0.37013335962287286,15.409302707902064,0.16575002670288086,0.3184970852925417,0.18126246929168666,-0.5075950065904298,0.8701199451738031,-0.16316626864937156,0.5256912072327449,-0.17922434860292835,26.133013608512435,-48.06059861728037,0.3444287379410581,5,0.12649989128112793,-0.2634999752044678,-0.42375004291534424,-0.4172499179840088,-0.09875011444091708,4,0.07786455746199938,-3.1433304907659716,6.192749977111816,-1.408814310832485,6.15024995803833,2.0603948837161767,6.138999938964844,0.07786455746199938
4863,2018-05-21,6.105999946594237,6.2507500648498535,6.012249946594237,6.247000217437744,640624000.0,-0.00691225816228358,2.212123547412407,1.4573632331197726,65.13273117396767,71.96211021377671,0.18683698165192908,-0.19574480885990386,-0.20472142170433116,-0.3122779737089667,14.934733894818851,0.23850011825561612,0.35628632960759443,0.11331245899200315,-0.5552629657280708,0.7818878837120771,-0.22097525336803425,0.44760017135204055,0.4064998626709002,30.217538984572073,-40.94601261390211,0.33428771236003707,5,0.1563749313354501,-0.22099995613098056,-0.36756253242492587,-0.3747498989105216,-0.21299982070922763,0,0.06522274917787385,-2.105372712978897,6.148499965667725,-3.1433304907659716,6.192749977111816,-1.408814310832485,6.15024995803833,0.06522274917787385
4864,2018-05-22,6.067500114440918,6.144999980926514,6.0062499046325675,6.119500160217285,518264000.0,-0.006305246067811354,1.6941844208031431,0.3687939424888123,64.32441659343107,70.90188033158549,0.21809397984524814,-0.12112215442720053,-0.1753387066785823,-0.2583829786847165,14.059981590776887,0.1387500762939462,0.37548834541478904,0.047937631607055664,-0.584566052225183,0.6804413154392943,-0.26831421030906366,0.364189473523175,0.43499469757080167,20.214592477303196,-50.29986813153931,0.31625184191611955,5,0.19187474250793457,-0.18250012397766113,-0.32906270027160645,-0.33625006675720215,-0.04600000381469638,1,0.08079935745850308,2.212123547412407,6.105999946594237,-2.105372712978897,6.148499965667725,-3.1433304907659716,6.192749977111816,0.08079935745850308
4865,2018-05-23,6.188499927520753,6.1897501945495605,6.0062499046325675,6.006999969482423,442956000.0,0.019942284433065005,-1.0054666878593899,-3.490380735795767,63.1388816262445,69.4544346986708,0.07241534965087126,-0.19111899949309308,-0.30258539084994585,-0.3632195401172398,12.404805803712645,0.18350028991699308,0.3752756440885694,0.1303374528884893,-0.4381963488922205,0.6988712546691991,-0.1539294480018656,0.4146043537788442,0.2941450881958003,60.148527706130025,-7.446843300121657,0.2842669008903547,5,0.062000036239623135,-0.303499937057496,-0.44449996948242276,-0.457249879837037,-0.26599979400634943,2,0.038660448559028726,1.6941844208031431,6.067500114440918,2.212123547412407,6.105999946594237,-2.105372712978897,6.148499965667725,0.038660448559028726
4866,2018-05-24,6.192249774932861,6.235000133514403,6.13100004196167,6.184750080108643,437372000.0,0.0006059380231115963,1.2365512008039778,0.04132064219339889,58.72597589142036,67.62382862806685,0.022250677288595533,-0.15876614986788518,-0.3134974643819026,-0.3490634436151563,11.122229952051079,0.10400009155273349,0.3673323922564409,0.10599980354309047,-0.42803186775656155,0.6400314748427425,-0.1610160321067351,0.373015639192916,0.2713394363403321,61.38610121853143,-2.115920072541307,0.26701583564982584,5,0.042000293731688565,-0.3072497844696045,-0.44293737411499023,-0.4609997272491455,-0.136249542236329,3,0.013161622409949558,-1.0054666878593899,6.188499927520753,1.6941844208031431,6.067500114440918,2.212123547412407,6.105999946594237,0.013161622409949558
4867,2018-05-25,6.23199987411499,6.248499870300293,6.1690001487731925,6.204999923706055,292112000.0,0.00641933071612244,1.6499932448005128,3.6001398779247205,50.72428130213608,64.48555206044385,-0.042549684420517764,-0.16161447560008924,-0.36057912415798654,-0.3728298611624252,10.38997525184861,0.0794997215271005,0.32913255865501956,0.11706240177154559,-0.38056378504969324,0.6146885885927844,-0.13175069163907338,0.36587549518216456,0.21329576489257818,92.33121535863205,31.091314254609713,0.24881309341061925,5,-0.06762480735778809,-0.3469998836517334,-0.4848750829696655,-0.5007498264312744,-0.31099987030029297,4,-0.04075733556061378,1.2365512008039778,6.192249774932861,-1.0054666878593899,6.188499927520753,1.6941844208031431,6.067500114440918,-0.04075733556061378
4868,2018-05-29,6.214749813079834,6.2835001945495605,6.167500019073486,6.213749885559082,352684000.0,-0.0027679816084088538,-1.481296185798871,0.03703442064178867,47.75932553802679,61.73650259569054,-0.05792381903516386,-0.10300044417351906,-0.35193101516430136,-0.34477138314028455,9.632378873523628,0.11600017547607422,0.2717505461877101,0.07019984722137451,-0.3713717339092426,0.5117714283519916,-0.15058594334393405,0.29098563778668307,0.21298399655273403,75.20277382205444,17.808474697252336,0.22078579056530856,5,-0.056999921798706055,-0.32974982261657715,-0.41881251335144043,-0.48349976539611816,-0.1464996337890616,1,-0.026549735197024416,1.6499932448005128,6.23199987411499,1.2365512008039778,6.192249774932861,-1.0054666878593899,6.188499927520753,-0.026549735197024416
4869,2018-05-30,6.324749946594237,6.3334999084472665,6.223750114440918,6.24875020980835,390996000.0,0.017699849040244908,1.3475977009735418,76.0052455889357,46.46029948408199,59.28474618903991,-0.15511656772039295,-0.17086299091766932,-0.4617918562435257,-0.44366080328870705,8.743490296186094,0.11875009536743253,0.22524269981530143,0.14788749217987007,-0.24159762775848392,0.5373726121182241,-0.04685506778930737,0.3426300521490475,0.08612450683833028,97.3262148965524,43.41281363046104,0.19474255996917705,5,-0.1548750400543204,-0.43974995613098056,-0.5300624370574942,-0.48012495040893466,-0.14149999618530096,2,-0.06826353995887491,-1.481296185798871,6.214749813079834,1.6499932448005128,6.23199987411499,1.2365512008039778,6.192249774932861,-0.06826353995887491
4870,2018-05-31,6.304749965667725,6.380000114440918,6.281750202178955,6.292500019073486,493868000.0,-0.003162177334343874,-4.82228941196417,0.1611840660547254,38.929161633681645,55.959807122760125,-0.12392841648132435,-0.10530516524306321,-0.4487971449763446,-0.4132761298719476,8.091692951066214,0.09824991226196289,0.16823282357048708,0.0955375194549557,-0.21106209913938123,0.40213713804929263,-0.057762289842212766,0.24883732875212417,0.08993950581284338,69.77906551434245,20.646331241534625,0.1532998092971685,5,-0.11162495613098145,-0.4197499752044678,-0.5367499589920044,-0.4601249694824219,-0.073500156402587,3,-0.044926421600210875,1.3475977009735418,6.324749946594237,-1.481296185798871,6.214749813079834,1.6499932448005128,6.23199987411499,-0.044926421600210875
4871,2018-06-01,6.440499782562256,6.446750164031982,6.341249942779541,6.3499999046325675,421968000.0,0.021531356141599955,1.0485352394355765,7.387777345270606,54.32894591282628,54.39155768397959,-0.24679194571552898,-0.20296544131801042,-0.5892971790745536,-0.5403810271943232,8.187992792045668,0.1420001983642578,0.13916590835108522,0.2004998445510866,-0.0643698649878548,0.465369554090028,0.06806498978161546,0.33293469932055775,-0.4342498779296884,97.76172668749894,48.677618534307385,0.13243485476947076,6,-0.21399974822998047,-0.4276249408721924,-0.7414371967315674,-0.6304996013641357,-0.10924959182739347,4,-0.0804284863808774,-4.82228941196417,6.304749965667725,1.3475977009735418,6.324749946594237,-1.481296185798871,6.214749813079834,-0.0804284863808774
4872,2018-06-04,6.6212501525878915,6.6434998512268075,6.442500114440918,6.4749999046325675,642024000.0,0.028064649658869678,1.1074716709454915,1.6160270190524402,61.27347819939752,53.96275179791625,-0.39496531165141047,-0.3509283815606272,-0.767387447576362,-0.7113237053389101,9.180374458637171,0.20300006866455167,0.12644531739941467,0.34901270866394096,0.06307005135587485,0.6349553659720071,0.2060413800099079,0.491984037317974,-0.6061902427673358,95.32569191500275,45.985790121359884,0.14297132865403317,6,-0.296375274658204,-0.5220003128051767,-0.922187566757203,-0.8112499713897714,-0.433000087738038,0,-0.08536906276988088,1.0485352394355765,6.440499782562256,-4.82228941196417,6.304749965667725,1.3475977009735418,6.324749946594237,-0.08536906276988088
4873,2018-06-05,6.6267499923706055,6.664750099182129,6.579249858856201,6.624499797821045,391712000.0,0.0008306346469275638,1.1852982578015028,0.015385919552409427,80.00616030883688,55.705167766294664,-0.3562969411545831,-0.3416746643410251,-0.7629516246384922,-0.7075788724321717,9.268747581153052,0.08550024032592773,0.1104545289296226,0.3340250492095951,0.008737019542324198,0.659313078876866,0.1713810343759592,0.49666906404323097,-0.5865524848938,91.3831954362033,36.91448531871066,0.16264401483363555,6,-0.29124999046325684,-0.5168750286102295,-0.9401874542236328,-0.8167498111724854,-0.34600019454956055,1,-0.10650016816213681,1.1074716709454915,6.6212501525878915,1.0485352394355765,6.440499782562256,-4.82228941196417,6.304749965667725,-0.10650016816213681
4874,2018-06-06,6.6287498474121085,6.631999969482423,6.51924991607666,6.535749912261963,371356000.0,0.00030178519542833904,1.2663286480372808,41.32973087518503,79.77598437089225,57.55373473792219,-0.302077836436939,-0.33163538047825813,-0.7640641809217321,-0.700388247123505,9.232109612581215,0.1127500534057626,0.09921440116050473,0.3175874233245839,-0.04008088845894342,0.6752557351081112,0.13875326743282024,0.49642157921634755,-0.5510791844329832,90.60045392917637,30.912389503053873,0.17883415589176369,6,-0.23087477684020907,-0.5188748836517325,-0.9421873092651358,-0.8187496662139884,-0.3957500457763663,2,-0.08455586362791434,1.1852982578015028,6.6267499923706055,1.1074716709454915,6.6212501525878915,1.0485352394355765,6.440499782562256,-0.08455586362791434
4875,2018-06-07,6.572500228881836,6.63700008392334,6.481249809265138,6.625,369448000.0,-0.00848570542335858,3.0719058541936537,-0.5645140615786964,73.23344006870906,59.16567520206539,-0.20744448608336086,-0.2754912494317052,-0.6922818210736521,-0.6347428344327728,8.638488645773052,0.15575027465820224,0.09742542906253249,0.25243778228759783,-0.12240803204353323,0.6272835966187289,0.0650148751220323,0.43986068945316337,-0.45960479973053037,71.48382513129597,8.187649435284513,0.18742290716556567,6,-0.15637516975402832,-0.4245002269744873,-0.9243751764297485,-0.7625000476837158,-0.36750030517578125,3,-0.059224079865741075,1.2663286480372808,6.6287498474121085,1.1852982578015028,6.6267499923706055,1.1074716709454915,6.6212501525878915,-0.059224079865741075
4876,2018-06-08,6.557000160217285,6.5999999046325675,6.480000019073486,6.499000072479247,360456000.0,-0.002358321510045447,-1.4999925494344837,-1.104768392370589,75.90364797354636,61.963382609999854,-0.1506007154815885,-0.26957936965906626,-0.6577480699667024,-0.6086960702528863,7.630283025570297,0.11999988555908114,0.10145719960905808,0.2342502117156986,-0.14684430034632268,0.6153447237777199,0.04370295568468752,0.4247974677467097,-0.4109934508641304,51.51858431382645,-15.797772378365522,0.19054725603101066,6,-0.14087510108947754,-0.4025001525878906,-0.9151251316070557,-0.746999979019165,-0.2147502899169922,4,-0.04967978389394345,3.0719058541936537,6.572500228881836,1.2663286480372808,6.6287498474121085,1.1852982578015028,6.6267499923706055,-0.04967978389394345
4877,2018-06-11,6.515500068664551,6.586249828338622,6.502500057220459,6.544250011444093,265372000.0,-0.00632912773199612,-2.0593542880533384,-0.4956879187733871,76.00002664234967,65.10123828825795,-0.07225546447365616,-0.2277659130909253,-0.6055570065154878,-0.5586237477133773,7.370913161832377,0.08374977111816317,0.10032705086299742,0.1851376056671139,-0.2053304653698751,0.5756056767041029,-0.010096429851381039,0.38037164118560884,-0.3383687559216577,19.215174126143054,-50.61307056679222,0.19523403551849458,6,-0.07124996185302734,-0.29399991035461426,-0.9286249876022339,-0.7054998874664307,-0.22300004959106445,0,-0.028278700942052648,-1.4999925494344837,6.557000160217285,3.0719058541936537,6.572500228881836,1.2663286480372808,6.6287498474121085,-0.028278700942052648
4878,2018-06-12,6.564499855041504,6.576749801635742,6.491499900817871,6.542250156402588,319160000.0,0.007520495105603819,2.6470864230271007,-0.7739041016369821,81.14035873957155,68.95457820553456,-0.07423214271735645,-0.2767382579097841,-0.6345813154178153,-0.5985675752003585,7.0709492860670675,0.0852499008178711,0.11119304836167032,0.22511239051818865,-0.17869177843991402,0.6289165594762913,0.023210306039137762,0.42701447499723955,-0.35811141511225664,53.821529340659005,-21.362041236966228,0.20190208447905134,6,-0.09124970436096191,-0.22899985313415527,-0.9454997777938843,-0.7544996738433838,-0.2637500762939453,1,-0.0573158349455507,-2.0593542880533384,6.515500068664551,-1.4999925494344837,6.557000160217285,3.0719058541936537,6.572500228881836,-0.0573158349455507
4879,2018-06-13,6.559999942779541,6.641749858856201,6.550749778747559,6.565999984741211,338208000.0,-0.0006854920193968272,-6.428465775286584,-0.26966845974154,77.25607469311686,73.21312410102736,-0.03671351424090208,-0.25200114320039724,-0.6132119429593228,-0.5872092740131771,7.767498506731874,0.09100008010864258,0.13386999892579876,0.19956247806549055,-0.20415113528594553,0.6032760914169266,-0.002294328610227936,0.401419284741209,-0.32610980329512085,49.45904355362691,-26.48514244445495,0.20185680667571823,6,-0.056999921798706055,-0.22449994087219238,-0.7938747406005859,-0.7499997615814209,-0.2877497673034668,2,-0.0425686200296177,2.6470864230271007,6.564499855041504,-2.0593542880533384,6.515500068664551,-1.4999925494344837,6.557000160217285,-0.0425686200296177
4880,2018-06-14,6.672749996185303,6.730000019073486,6.590499877929688,6.605500221252441,430016000.0,0.01718750829104243,-1.8688838876386105,-11.208217436223476,80.39218288356014,76.1090393199978,-0.10255824857550522,-0.34108748169929903,-0.708151858373097,-0.6938047337334607,8.64962396168994,0.1700000762939453,0.1674393071821738,0.2861875295639038,-0.12775049083688828,0.7001255499646959,0.07921851936350777,0.49315653976429985,-0.41300825911902006,77.09999084472656,-0.6573696171632406,0.20696901020039607,6,-0.08649992942810059,-0.3046250343322754,-0.8426873683929443,-0.8627498149871826,-0.4375,3,-0.06590239328627001,-6.428465775286584,6.559999942779541,2.6470864230271007,6.564499855041504,-2.0593542880533384,6.515500068664551,-0.06590239328627001
4881,2018-06-15,6.631499767303468,6.686999797821045,6.583749771118164,6.614999771118164,432260000.0,-0.006181893358123247,-1.613924852874604,0.24535392425887462,75.22095868373668,77.65875937381327,-0.035051483193218935,-0.2796180316982486,-0.6452867083936074,-0.6486610145478613,9.720448873444795,0.10325002670288086,0.196514722632271,0.22299981117248624,-0.19418200801535423,0.6401816303603267,0.014408901578566002,0.4315907207664065,-0.3341373676766084,58.70012455740174,-16.50265937932469,0.2085909095939204,6,-0.026499748229981357,-0.26337480545044034,-0.7299997806549081,-0.8043746948242196,-0.4137496948242205,4,-0.06431423638137868,-1.8688838876386105,6.672749996185303,-6.428465775286584,6.559999942779541,2.6470864230271007,6.564499855041504,-0.06431423638137868
4882,2018-06-18,6.6272501945495605,6.644999980926514,6.559500217437744,6.5869998931884775,356268000.0,-0.0006408162411253304,1.2574232495483415,2.4394127676789177,76.476298907987,77.2665525514966,-0.03337057144540623,-0.25050627874880504,-0.6132795225793579,-0.6392616859635911,10.693283184969417,0.08549976348876953,0.23814403818657048,0.19481272697448748,-0.2144188421179276,0.6040442960669026,-0.00980305757171962,0.3994285115206946,-0.2952767853669709,56.918333929796006,-17.52913946453168,0.20461578454620752,6,-0.02225017547607422,-0.2591252326965332,-0.6678752899169922,-0.7422502040863037,-0.33050012588500977,0,-0.043004310367467324,-1.613924852874604,6.631499767303468,-1.8688838876386105,6.672749996185303,-6.428465775286584,6.559999942779541,-0.043004310367467324
4883,2018-06-19,6.5042500495910645,6.591000080108643,6.375500202178955,6.5229997634887695,594932000.0,-0.018559755758075225,1.7851294929668602,-0.4658279134236162,61.33208665198032,75.21723058272862,0.07870192164321832,-0.10133600500987505,-0.4643136439527735,-0.5119942931920392,11.041463467393056,0.25174999237060547,0.2520616552264663,0.051900076866149725,-0.32816922457867204,0.4319693783109715,-0.13813457385626116,0.2419347275885606,-0.14043451161720277,36.318734531367696,-33.77922150090298,0.19003465072241105,6,0.04850006103515625,-0.1361250877380371,-0.5448751449584961,-0.6192500591278076,-0.13325023651123047,1,-0.03255564114280807,1.2574232495483415,6.6272501945495605,-1.613924852874604,6.631499767303468,-1.8688838876386105,6.672749996185303,-0.03255564114280807
4884,2018-06-20,6.557750225067139,6.611249923706055,6.506999969482423,6.545750141143799,369780000.0,0.008225418006406082,-1.3295967948171776,-0.6400142417537702,65.32407038363033,74.33841172883098,0.01572496697282233,-0.12250562390014252,-0.5007654022114725,-0.5636590652713451,11.424730948095217,0.10699987411499023,0.24420959839471923,0.08088774681091326,-0.25538680964015903,0.41716230326198556,-0.08724953141462244,0.24902502503644897,-0.1822500228881836,51.41047024642204,-17.954196229671,0.16813727822553598,6,-0.005000114440917969,-0.18962526321411133,-0.579312801361084,-0.6727502346038818,-0.2572503089904785,2,-0.039190337768155725,1.7851294929668602,6.5042500495910645,1.2574232495483415,6.6272501945495605,-1.613924852874604,6.631499767303468,-0.039190337768155725
4885,2018-06-21,6.427750110626222,6.608500003814697,6.420000076293945,6.5900001525878915,359516000.0,-0.019823889288126395,-1.1209542639006786,-13.520742271318445,49.22234373000459,71.37382236843746,0.13749170027247448,0.027760847895385687,-0.35353005007928484,-0.43396596460421044,11.841155521639468,0.18849992752075195,0.21611539899978727,-0.06107487678527779,-0.3700731815786158,0.24792342800806022,-0.2155740291819468,0.09342427561139122,-0.05224990844726651,16.773668145399835,-46.97486465203026,0.15449915239666917,6,0.12499999999999911,-0.05962514877319425,-0.44606268405914395,-0.5427501201629648,-0.32450008392334073,3,-0.024191969580939054,-1.3295967948171776,6.557750225067139,1.7851294929668602,6.5042500495910645,1.2574232495483415,6.6272501945495605,-0.024191969580939054
4886,2018-06-22,6.273749828338622,6.462250232696532,6.258250236511231,6.448750019073486,434160000.0,-0.023958660439056145,1.0197957632439938,1.0785833311291615,28.08950591115898,66.05043117608292,0.27612505930372144,0.1983494516608637,-0.19046638727427823,-0.27952270855163697,12.79144009344096,0.20399999618530096,0.18259684359846684,-0.2191501617431646,-0.5134819216378057,0.07518159815147651,-0.36631604169048515,-0.07198428179584404,0.45625019073486417,4.007654058265575,-53.44374674398905,0.1471658799473204,6,0.22037529945373624,0.09437513351440519,-0.2585623264312735,-0.3887498378753653,-0.1522498130798331,4,-0.006136654027773858,-1.1209542639006786,6.427750110626222,-1.3295967948171776,6.557750225067139,1.7851294929668602,6.5042500495910645,-0.006136654027773858
4887,2018-06-25,5.978000164031982,6.170000076293945,5.888500213623048,6.166250228881836,665816000.0,-0.04714081249633739,1.876119624765835,1.0757134838502187,20.055384883562724,59.26321185874862,0.5449159891582545,0.49971506890678263,0.11359532246462045,0.013725184101788912,14.267731622332391,0.3852496147155744,0.1496041437547797,-0.5021998405456545,-0.8591828995307607,-0.1452167815605483,-0.6806913700382076,-0.3237083110531014,0.7425648593902592,12.383256493960502,-39.091585972986024,0.1784915294925531,6,0.3312499523162842,0.3312499523162842,0.10199975967407227,-0.09300017356872559,0.18374967575073242,0,0.04010537000145553,1.0197957632439938,6.273749828338622,-1.1209542639006786,6.427750110626222,-1.3295967948171776,6.557750225067139,0.04010537000145553
4888,2018-06-26,6.0497498512268075,6.141250133514403,5.99774980545044,6.09250020980835,478884000.0,0.01200228926498248,1.0463474837314626,0.22709346005080724,24.891574287173654,53.44493403586604,0.43859301401475825,0.4373956965322323,0.05117084975971409,-0.05801880234873735,15.655450768634294,0.163249969482421,0.11488413441578604,-0.422200155258178,-0.8112036261922757,-0.033196684324080294,-0.6167018907252269,-0.22769841979112915,0.6375325798034659,22.310577971071126,-23.214835417980005,0.1945017354670488,6,0.2595002651214591,0.2595002651214591,0.03025007247924716,-0.1647498607635507,0.21575021743774325,1,0.04082817033958097,1.876119624765835,5.978000164031982,1.0197957632439938,6.273749828338622,-1.1209542639006786,6.427750110626222,0.04082817033958097
4889,2018-06-27,5.89300012588501,6.160749912261963,5.887499809265138,6.09375,453892000.0,-0.025910116814170547,-1.5808684608161403,4.695864099761402,22.895876754949768,47.056455577131565,0.5484547796739623,0.5904120821428833,0.21074062793282522,0.10061145687580719,17.00921108261311,0.2732501029968253,0.07645135862475438,-0.5573623895645143,-1.0214364054680436,-0.09328837366098508,-0.789399397516279,-0.3253253816127497,0.7623310164489743,0.7628731117483882,-39.7655220698973,0.2320370079517647,6,0.39424967765808105,0.41574978828430176,0.1806873083114624,-0.00800013542175293,0.4094996452331543,2,0.08111313032138079,1.0463474837314626,6.0497498512268075,1.876119624765835,5.978000164031982,1.0197957632439938,6.273749828338622,0.08111313032138079
4890,2018-06-28,6.021500110626222,6.0335001945495605,5.8752498626708975,5.882999897003174,338012000.0,0.021805528931990947,-1.0551953480595118,-0.6899143236509048,30.406137017200052,42.07703094751638,0.3552146469399391,0.4633604240783358,0.08755498431824726,-0.01732996530960751,18.228419865416214,0.158250331878663,0.028574153844465044,-0.41469991207122714,-0.9134754045942985,0.08407558045184427,-0.6640876583327628,-0.16531216580969144,0.5877611517236314,24.91484765996607,-13.635810076297155,0.24938774626153548,6,0.23862481117248446,0.2811248302459708,0.050687313079833096,-0.13650012016296476,0.32924985885620117,3,0.04633393678065101,-1.5808684608161403,5.89300012588501,1.0463474837314626,6.0497498512268075,1.876119624765835,5.978000164031982,0.04633393678065101
4891,2018-06-29,5.922500133514403,6.0999999046325675,5.921249866485597,6.087250232696532,392300000.0,-0.016441082004982732,-1.1375110477548354,-1.1895295673010637,29.178362967683242,36.82170473192707,0.38338344745320097,0.5497493328938354,0.19673608181753632,0.0870178448590071,19.04106245257493,0.17875003814697088,-0.01748538503199093,-0.4877999067306531,-1.036893632430476,0.061293818969169855,-0.7623467695805646,-0.21325304388074162,0.628040216861133,16.030614622024878,-23.93453816898988,0.27454686284991164,6,0.32074975967407315,0.380124807357789,0.145249843597413,-0.03750014305114657,0.5012497901916513,4,0.03051918769332662,-1.0551953480595118,6.021500110626222,-1.5808684608161403,5.89300012588501,1.0463474837314626,6.0497498512268075,0.03051918769332662
4892,2018-07-02,6.056000232696532,6.059750080108643,5.831500053405763,5.852250099182129,357572000.0,0.022541172844669832,1.160948754353603,-1.236722372404526,33.1455170815852,33.68986366854984,0.17917179518654702,0.3918196567492016,0.07544425358795515,-0.04158918231329256,19.186200605722387,0.22825002670287997,-0.08026181540504584,-0.3260373115539563,-0.8874634370309344,0.2353888139230218,-0.6067503742924449,-0.045324248815467705,0.440516878662633,68.18535323619382,28.73478770125628,0.28071306273848906,7,0.1653747558593759,0.2247498035430917,0.0036247968673714936,-0.17100024223327548,0.4044995307922372,0,0.010815683627061645,-1.1375110477548354,5.922500133514403,-1.0551953480595118,6.021500110626222,-1.5808684608161403,5.89300012588501,0.010815683627061645
4893,2018-07-03,5.921000003814697,6.0970001220703125,5.9124999046325675,6.091000080108643,222732000.0,-0.02229197881350209,1.0274731320837862,-0.8343556559285775,30.50640748136877,29.821234457187437,0.24891331464580269,0.49670207569438496,0.22522847444250438,0.10207150362820538,19.166604881468878,0.18450021743774503,-0.14378434358521197,-0.42575004100799596,-1.0106412008978616,0.15914111888186966,-0.7181956209529288,-0.13330446106306315,0.509015401749128,27.18298823873565,-10.547108541198536,0.29244557994493275,7,0.2990000247955322,0.35975003242492676,0.10368752479553223,-0.03600001335144043,0.49049997329711914,1,0.040660333695813344,1.160948754353603,6.056000232696532,-1.1375110477548354,5.922500133514403,-1.0551953480595118,6.021500110626222,0.040660333695813344
4894,2018-07-05,6.068250179290772,6.073249816894531,5.9375,5.976749897003174,306216000.0,0.024869139567844423,1.6748849008738138,-0.5382367130788012,31.93905602487368,27.900869156617336,0.027854700258774123,0.3218068543403332,0.09693810261679747,-0.04138607916836978,19.517813115545064,0.15224981307983398,-0.21002244323544872,-0.2504748821258538,-0.832177323675853,0.3312275594241454,-0.5413261029008538,0.04037633864914625,0.30191369105724686,88.17514229645671,53.13551977132201,0.2908512207749998,7,0.07862496376037509,0.21249985694885165,-0.04687523841857999,-0.18325018882751554,0.3014998435974112,3,0.03250523355924528,1.0274731320837862,5.921000003814697,1.160948754353603,6.056000232696532,-1.1375110477548354,5.922500133514403,0.03250523355924528
4895,2018-07-06,6.183249950408936,6.1917500495910645,6.021999835968018,6.043499946594237,296352000.0,0.01895105964988497,1.165869150576919,1.52731773411851,37.17270228434324,28.910113198082254,-0.14022040302206396,0.18566959641299352,0.006284360473098438,-0.1502693598491165,19.83357144086152,0.16975021362304688,-0.25477936073074225,-0.11601259708404488,-0.6879290615429046,0.4559038673748148,-0.4019708293134743,0.16994563514538452,0.13304753824485704,97.64049985506293,62.884160662681715,0.2859582322294298,7,-0.17162489891052335,0.09750008583068759,-0.15581250190734952,-0.2982499599456796,0.21974992752075195,4,0.019285945362978785,1.6748849008738138,6.068250179290772,1.0274731320837862,5.921000003814697,1.160948754353603,6.056000232696532,0.019285945362978785
4896,2018-07-09,6.231249809265138,6.26800012588501,6.151750087738037,6.258250236511231,303880000.0,0.007762885091363136,3.9999794909659614,-0.19320519863380367,38.944712179103405,31.00892734203122,-0.21778533471385852,0.11806742699113837,-0.023208651476298137,-0.19364774167353094,20.00318815912964,0.11625003814697266,-0.31146895132674857,-0.051725220680236106,-0.6111537810047265,0.5077033396442543,-0.33143950084248175,0.22798905948200954,-0.399749755859375,91.58068487568936,57.16453064522719,0.2797142801622453,7,-0.18149971961975186,0.049500226974486417,-0.1921873092651376,-0.34624981880188077,0.3045001029968253,0,0.01917755889670847,1.165869150576919,6.183249950408936,1.6748849008738138,6.068250179290772,1.0274731320837862,5.921000003814697,0.01917755889670847
4897,2018-07-10,6.331250190734862,6.353499889373778,6.203000068664551,6.2437500953674325,360016000.0,0.01604820614333846,1.2803090783641704,-3.2406929923706604,45.10747040332921,33.25513802160406,-0.2932455209629916,0.003747913792475188,-0.10405320457961231,-0.2919070103985151,20.000528137350816,0.15049982070922763,-0.343628010773978,0.057487654685973055,-0.49179449669057185,0.606769806062518,-0.2171534210022994,0.3321287303742455,-0.49102013587951454,94.95471668735485,58.26849893549261,0.2746410756882724,7,-0.23875021934509189,-0.05050015449523837,-0.21156275272369296,-0.44625020027160556,0.14575004577636896,1,0.014610026485220251,3.9999794909659614,6.231249809265138,1.165869150576919,6.183249950408936,1.6748849008738138,6.068250179290772,0.014610026485220251
4898,2018-07-11,6.1882500648498535,6.272500038146973,6.177499771118164,6.237500190734862,367508000.0,-0.022586396300413925,-1.6854928390901431,-0.5628579680764695,40.05383189661812,35.161577481789436,-0.14363816139910757,0.1234441226166032,0.057988530250241865,-0.1500074599773562,20.11918830425407,0.15375041961669833,-0.34925698598448207,-0.06669998168945312,-0.5995834364095654,0.4661834730306591,-0.33314170904950924,0.199741745670603,-0.3274892166137686,60.276473925826714,24.401347204233964,0.2664417273600561,7,-0.09575009346008301,0.09249997138977051,0.023812294006347656,-0.23775005340576172,0.24774980545043945,2,0.04399461815309191,1.2803090783641704,6.331250190734862,3.9999794909659614,6.231249809265138,1.165869150576919,6.183249950408936,0.04399461815309191
4899,2018-07-12,6.280749797821045,6.329249858856201,6.223999977111816,6.234000205993652,345508000.0,0.014947639801533352,-2.1535521663035326,-0.949227864646384,45.961529190822915,36.88995438996975,-0.19595851034795864,0.009434721673822644,-0.01580747315338371,-0.24201924947627607,19.791201713975557,0.14099979400634766,-0.311298202083945,0.039762258529663086,-0.47374863784233057,0.5532731549016567,-0.21699318965633374,0.2965177067156599,-0.4002793879394524,78.05427456034634,38.12037568463896,0.25675544818599677,7,-0.18824982643127441,2.384185791015625e-07,-0.05806231498718262,-0.319624662399292,-0.1602497100830078,3,0.02081760673480937,-1.6854928390901431,6.1882500648498535,1.2803090783641704,6.331250190734862,3.9999794909659614,6.231249809265138,0.02081760673480937
4900,2018-07-13,6.232999801635742,6.299499988555907,6.190499782562256,6.299499988555907,246988000.0,-0.007602594868827306,2.27819246957937,-1.422476310931122,48.81108560868096,39.07136801674727,-0.1285730874386415,0.023769203699132824,0.05114596219683065,-0.19614571717121798,19.085359149770937,0.10900020599365146,-0.2820598085596897,0.013999772071838557,-0.457620016000158,0.4856195601438351,-0.22181012196415928,0.2498096661078364,-0.33360821257446194,40.272512408414265,-4.0320769465743,0.23580989403599809,7,-0.14049983024597168,0.047750234603881836,0.020875215530395508,-0.27187466621398926,-0.03699970245361328,4,0.02193971211366863,-2.1535521663035326,6.280749797821045,-1.6854928390901431,6.1882500648498535,1.2803090783641704,6.331250190734862,0.02193971211366863
4901,2018-07-16,6.204999923706055,6.258500099182129,6.192500114440918,6.204999923706055,197036000.0,-0.004492199393675511,-4.280079346913863,-0.0,57.849233020750994,41.81622534332125,-0.06290117767086922,0.01916087718892623,0.09303612465870437,-0.16718238089028858,18.393225879889357,0.06599998474121094,-0.23289581463070874,0.007324886322021662,-0.422476703124107,0.43712647576815034,-0.20757590840104267,0.222225681045086,-0.28744400263227465,15.625076199068621,-31.365827219913392,0.2149007947230644,7,-0.07200002670288175,0.07575011253356934,0.07706260681152344,-0.24387478828430176,0.12800025939941406,0,0.03190974321646323,2.27819246957937,6.232999801635742,-2.1535521663035326,6.280749797821045,-1.6854928390901431,6.1882500648498535,0.03190974321646323
4902,2018-07-17,6.342249870300293,6.357500076293945,6.129499912261963,6.155250072479247,362136000.0,0.022119250327446105,1.096551210069037,100.0,59.675820111077954,45.05727119106672,-0.17352445829780994,-0.1481300416290452,-0.03333440081083783,-0.30291646487414425,17.64971426661945,0.22800016403198242,-0.1958319391469301,0.15882484912872297,-0.2277309240099159,0.5453806222673618,-0.03445303744059647,0.3521027356980424,-0.4072561904945129,93.31131797277429,41.414033094729106,0.19327788656931938,7,-0.1947498321533203,-0.061499834060668945,-0.056937336921691895,-0.38112473487854004,0.22825002670288086,1,0.030509684405182202,-4.280079346913863,6.204999923706055,2.27819246957937,6.232999801635742,-2.1535521663035326,6.280749797821045,0.030509684405182202
4903,2018-07-18,6.292500019073486,6.348750114440918,6.241000175476074,6.334750175476074,277640000.0,-0.007844196025731609,2.067612421517054,-0.22593690953088755,64.22213923169635,48.64428043626924,-0.07323718092337561,-0.12127519968403178,0.019187864855158665,-0.25343355124795686,18.171564612818862,0.10774993896484375,-0.1457064996475772,0.11966249942779505,-0.24059975587580507,0.4799247547313952,-0.06046862822400456,0.29979362707959467,-0.3321559554784166,71.49122348379487,12.583567008506876,0.1801311276517999,7,-0.10275006294250488,-0.011749982833862305,0.04037511348724365,-0.3313748836517334,0.37849998474121094,2,0.029320654251648426,1.096551210069037,6.342249870300293,-4.280079346913863,6.204999923706055,2.27819246957937,6.232999801635742,0.029320654251648426
4904,2018-07-19,6.300749778747559,6.334750175476074,6.258250236511231,6.273499965667725,235752000.0,0.0013110464281391732,-1.6493819617039704,-0.644963602505502,60.87209326071271,51.27754610031029,-0.05033147056703502,-0.15785953237570016,0.012477305988422671,-0.2621644548744282,18.60500233719886,0.07649993896484286,-0.1073336144331627,0.14076228141784686,-0.177588248194545,0.4591128110302387,-0.01841298338834907,0.2999375462240428,-0.3165763543905564,75.10953652716401,11.41035825104202,0.15917526480619595,7,-0.05724978446960449,-0.01999974250793457,0.10362529754638672,-0.33962464332580566,0.5047502517700186,3,0.021465713812177212,2.067612421517054,6.292500019073486,1.096551210069037,6.342249870300293,-4.280079346913863,6.204999923706055,0.021465713812177212
4905,2018-07-20,6.272250175476074,6.3375000953674325,6.261250019073486,6.298250198364258,222352000.0,-0.00452320823271124,-2.1770642930938937,-0.9541358251526765,64.4078357298628,54.10678205039466,-0.008805527064473573,-0.14925952221627092,0.037880691297138114,-0.23410903091034996,19.62286283408712,0.0762500762939462,-0.04786617707856067,0.12003767490386963,-0.17770669229017333,0.4177820420979126,-0.028834508693151406,0.26890985850089066,-0.2656771520028558,62.60971952374877,-6.825124182479421,0.1488721835970214,7,-0.028750181198120117,0.008499860763549805,0.14699983596801758,-0.3111250400543213,0.6252498626708984,4,-0.024193883134854266,-1.6493819617039704,6.300749778747559,2.067612421517054,6.292500019073486,1.096551210069037,6.342249870300293,-0.024193883134854266
4906,2018-07-23,6.235249996185303,6.247250080108643,6.081999778747559,6.245500087738037,301584000.0,-0.005899027981287941,23.036274101817174,0.3942339434398269,58.02192192884299,55.54172110878509,0.0322088565613603,-0.12152203956005891,0.06778498501442609,-0.19615202841708346,20.153211002211346,0.19025039672851562,0.0013807737494726524,0.08496248722076416,-0.20995780735076952,0.37988278179229784,-0.062497660065003124,0.23242263450653144,-0.2076213495428405,55.62615314850648,-13.389790964962266,0.14746014728576687,7,-0.015500068664550781,0.023999929428100586,0.241937518119812,-0.2414999008178711,0.6242499351501465,0,-0.006294839345204584,-2.1770642930938937,6.272250175476074,-1.6493819617039704,6.300749778747559,2.067612421517054,6.292500019073486,-0.006294839345204584
4907,2018-07-24,6.217750072479247,6.3712501525878915,6.199999809265138,6.283750057220459,354620000.0,-0.0028066113975802054,-2.3743740075730404,6.438965388909652,64.84122585525503,58.29587599307808,0.03566635841949761,-0.08974076979641676,0.08235269073753937,-0.17387936883776955,18.87642922484106,0.1712503433227539,0.03436920736134841,0.05547506809234548,-0.22927400816337418,0.34022414434806514,-0.08689947003551435,0.1978496062202053,-0.17032914005769584,46.93176085802507,-26.244905975931687,0.14237453812785997,7,0.00887489318847745,0.020499944686890537,0.2688124179840097,-0.22399997711181552,0.7445001602172852,1,0.018535661498575884,23.036274101817174,6.235249996185303,-2.1770642930938937,6.272250175476074,-1.6493819617039704,6.300749778747559,0.018535661498575884
4908,2018-07-25,6.296750068664551,6.309500217437744,6.168749809265138,6.227250099182129,319112000.0,0.01270555993155309,1.9631581589117917,-1.0530300840967404,62.26517088602732,60.10739173698968,-0.029417988051067212,-0.15735501204286173,0.0006090691057547559,-0.24932723275784596,17.59598243585831,0.14075040817260653,0.0640442143234079,0.12212505340576207,-0.1634992307171217,0.40774933752864584,-0.02068708865567981,0.26493719546720396,-0.2234227986296924,74.24373806878293,2.841826263859218,0.14281214206144183,7,-0.07012510299682617,-0.07537508010864258,0.18981242179870605,-0.30299997329711914,0.6484999656677246,2,0.04347478069693844,-2.3743740075730404,6.217750072479247,23.036274101817174,6.235249996185303,-2.1770642930938937,6.272250175476074,0.04347478069693844
4909,2018-07-26,6.370999813079834,6.408249855041504,6.259500026702881,6.276500225067139,325124000.0,0.011791756637250517,-1.315172700420062,1.359706899390746,60.53887612444296,61.41047957207435,-0.1000397154327537,-0.20443983759233042,-0.06767979287211112,-0.3192017600708148,15.784709470531055,0.14874982833862305,0.07507541801015538,0.1724748134613039,-0.09322670024788149,0.43817632717048927,0.0396240566067112,0.3053255703158966,-0.27383871244073266,88.58236528713994,19.652646924454785,0.13285075685459258,7,-0.12587499618530273,-0.14962482452392578,0.08943772315979004,-0.37724971771240234,0.6460003852844238,3,0.047088400492329985,1.9631581589117917,6.296750068664551,-2.3743740075730404,6.217750072479247,23.036274101817174,6.235249996185303,0.047088400492329985
4910,2018-07-27,6.30049991607666,6.414999961853027,6.245999813079834,6.4079999923706055,295420000.0,-0.011065750913763273,1.7818951036875401,-1.1375719043293975,53.7914142590258,60.95961082077155,-0.02118592626296678,-0.11801706209770035,0.007721994861512371,-0.24729083109803618,13.804294908574672,0.16900014877319336,0.10837416990736681,0.08802492618560809,-0.16765010440956818,0.34369995678078435,-0.039812589111980046,0.21586244148319622,-0.17222993999731884,65.61562077576923,-0.43035895400683444,0.12783751529758833,7,-0.05200004577636719,-0.08049988746643066,0.15993762016296387,-0.3067498207092285,0.7920002937316895,4,0.0801523880910362,-1.315172700420062,6.370999813079834,1.9631581589117917,6.296750068664551,-2.3743740075730404,6.217750072479247,0.0801523880910362
4911,2018-07-30,6.103250026702881,6.320750236511231,6.067999839782715,6.3147501945495605,340340000.0,-0.03130702198256796,1.2617459687570571,1.9674420255140965,38.7184316116365,58.631012098611386,0.17892921274382534,0.09851961392135156,0.20631266812410853,-0.049634847618238,12.465896966673158,0.2527503967285165,0.1171510705926595,-0.11826245784759504,-0.3415005064297647,0.10497559073457463,-0.22988148213867987,-0.006643433556510203,0.3117499351501465,10.15855173475221,-50.07307220803169,0.11161902429108465,7,0.13824987411499023,0.0436251163482666,0.35718750953674316,-0.10949993133544922,0.8572497367858887,0,0.1301355848063075,1.7818951036875401,6.30049991607666,-1.315172700420062,6.370999813079834,1.9631581589117917,6.296750068664551,0.1301355848063075
4912,2018-07-31,6.121500015258789,6.197000026702881,6.053500175476074,6.092750072479247,283988000.0,0.002990208245780668,-1.6759944691199944,-0.13593342772372294,46.231997110170454,56.63210741844184,0.14088880210168497,0.0900449578732676,0.19106970235537624,-0.06710503863440564,10.757987264471538,0.14349985122680664,0.12338294450217635,-0.1032874584197998,-0.31806323011741533,0.11148831327781572,-0.21067534426860757,0.004100427429007958,0.2934999465942383,18.810478552208092,-39.70464173498557,0.10738788584880767,7,0.11275005340576172,0.0017499923706054688,0.3096250295639038,-0.12774991989135742,0.6964998245239258,1,0.12055867258630748,1.2617459687570571,6.103250026702881,1.7818951036875401,6.30049991607666,-1.315172700420062,6.370999813079834,0.12055867258630748
4913,2018-08-01,6.161749839782715,6.209000110626222,6.097249984741211,6.153250217437744,283556000.0,0.006575157138543952,1.1699019013272516,0.29563962649062825,42.861417195803384,54.630921189007466,0.08955977691117667,0.07247196363488939,0.15572671765363388,-0.10798969352843546,9.187465836261344,0.11175012588501065,0.11612883160564014,-0.07507512569427455,-0.23916745835418585,0.08901720696563675,-0.15712129202422975,0.006971040635680659,0.23879013061523402,29.944599799504033,-25.020828224124998,0.08204616632995551,8,0.07250022888183594,-0.03849983215332031,0.14750027656555176,-0.1679997444152832,0.6347503662109375,2,0.12991445834841708,-1.6759944691199944,6.121500015258789,1.2617459687570571,6.103250026702881,1.7818951036875401,6.30049991607666,0.12991445834841708
4914,2018-08-02,6.265500068664551,6.269499778747559,6.030250072479247,6.089749813079834,269668000.0,0.016837786599511517,1.6040830307953107,20.677419354838708,51.82688668574375,53.233037961883134,-0.02203351778392637,-0.01659388874242307,0.05943123827703545,-0.21354625245868242,7.662640971584827,0.23924970626831144,0.0963054388282556,0.018812608718872248,-0.12508744566216023,0.16271266309990473,-0.05313741847164355,0.09076263590938805,0.12115830993652299,61.14361632909032,4.141193700213563,0.07195002719051619,8,-0.042875051498413086,-0.14225006103515625,0.04375004768371582,-0.27174997329711914,0.6027498245239267,3,0.10849093579414948,1.1699019013272516,6.161749839782715,-1.6759944691199944,6.121500015258789,1.2617459687570571,6.103250026702881,0.10849093579414948
4915,2018-08-03,6.302499771118164,6.326499938964844,6.273250102996826,6.290249824523926,214288000.0,0.0059053071659289635,-1.3027259980204553,0.0697008749915214,55.42570987025338,52.944569955373176,-0.06067130513510488,-0.04659033566887594,0.026569143462532807,-0.2513371556478772,6.7338235980778425,0.06099987030029297,0.0732713101441691,0.0498498201370241,-0.09286003812669197,0.19255967840074018,-0.021505108994833932,0.12120474926888214,0.06277410911560022,91.89867386899007,28.436976378697736,0.07135492913185798,8,-0.07987475395202637,-0.17924976348876953,-0.004499912261962891,-0.3087496757507324,0.5175004005432138,4,0.11336778313271245,1.6040830307953107,6.265500068664551,1.1699019013272516,6.161749839782715,-1.6759944691199944,6.121500015258789,0.11336778313271245
4916,2018-08-06,6.350749969482423,6.354249954223633,6.24275016784668,6.289750099182129,207508000.0,0.00765572393756675,2.279413208420403,4.979602958349625,50.525022354536524,51.35388067751556,-0.10148734998105713,-0.09004553262429926,-0.017018354520707213,-0.3005171712620225,6.3068483817548096,0.11149978637695312,0.05730746784196228,0.09212501049041855,-0.0566882780126603,0.2409382989934974,0.01771836623887868,0.1665316547419584,-0.3204998970031756,98.9197574016489,37.61312685086551,0.07440664425153952,8,-0.12812495231628507,-0.22749996185302823,-0.06937503814697354,-0.3569998741149911,0.3542499542236319,0,0.11679726707716354,-1.3027259980204553,6.302499771118164,1.6040830307953107,6.265500068664551,1.1699019013272516,6.161749839782715,0.11679726707716354
4917,2018-08-07,6.423749923706055,6.442500114440918,6.373000144958496,6.4000000953674325,258132000.0,0.011494698196972353,1.2693789849826003,0.3893422760032942,57.880521140333734,50.866697372438495,-0.15890365652902272,-0.16417780538511373,-0.08569266829722189,-0.3742713963503288,6.154790631593607,0.0917501449584952,0.04029441314307469,0.16049997806549055,-0.002856039414480982,0.32385599554546207,0.07882196932550478,0.2421779868054763,-0.38701985359191937,95.45174315916587,33.969678116889185,0.08167800873998579,8,-0.18737483024597168,-0.28674983978271484,-0.15081250667572021,-0.42999982833862305,0.35975027084350586,1,0.08355708832965392,2.279413208420403,6.350749969482423,-1.3027259980204553,6.302499771118164,1.6040830307953107,6.265500068664551,0.08355708832965392
4918,2018-08-08,6.4604997634887695,6.50600004196167,6.389750003814697,6.425000190734862,262100000.0,0.005720932511257049,-1.1933980512645188,1.4947296564740828,59.27432080036761,50.72619122531901,-0.18995910917667302,-0.18918522535642257,-0.11704453984162377,-0.41202453099667746,5.715692027166985,0.11625003814697266,0.037548723716057,0.18363733291625994,0.0022211735217316786,0.3650534923107882,0.09292925321899581,0.2743454126135241,-0.407538891601563,90.4360942949926,29.41054394566727,0.09070807969726409,8,-0.19237470626831055,-0.2512497901916504,-0.20943725109100342,-0.4667496681213379,0.45025014877319336,2,0.05533628811726632,1.2693789849826003,6.423749923706055,2.279413208420403,6.350749969482423,-1.3027259980204553,6.302499771118164,0.05533628811726632
4919,2018-08-09,6.411499977111816,6.481249809265138,6.403749942779541,6.478499889373778,204280000.0,-0.0075845194908717994,1.1379346632202454,-1.887344186546242,57.89622542535482,51.182281354911126,-0.15042948396659295,-0.13690701263026828,-0.0666510482386311,-0.36053894243386075,5.599463896251092,0.07749986648559659,0.028106626378253452,0.12810003757476807,-0.06306731020403333,0.31926738535356947,0.03251636368536737,0.22368371146416877,-0.33135675502014195,64.10252230222343,3.1419743920892245,0.0955836738894009,8,-0.14337491989135742,-0.18974995613098145,-0.16112494468688965,-0.41774988174438477,0.4367499351501465,3,0.060048386532985276,-1.1933980512645188,6.4604997634887695,1.2693789849826003,6.423749923706055,2.279413208420403,6.350749969482423,0.060048386532985276
4920,2018-08-10,6.369750022888184,6.4025001525878915,6.317500114440918,6.328750133514403,256396000.0,-0.006511729606593519,-1.6771696115462587,-0.6119394487186088,57.586023087229826,53.278680407754834,-0.10931948057406071,-0.08894714914100899,-0.023319033914985354,-0.3199456762258137,5.4928861794360655,0.09399986267089844,0.015943082232078076,0.07951257228851283,-0.11383449357103714,0.2728596381480628,-0.017160960641262157,0.17618610521828781,-0.2640553916043098,48.24308291445909,-12.839010847796423,0.09667353292977489,8,-0.10162496566772461,-0.10575008392333984,-0.15593743324279785,-0.37599992752075195,0.4057497978210449,4,0.0782605076351588,1.1379346632202454,6.411499977111816,-1.1933980512645188,6.4604997634887695,1.2693789849826003,6.423749923706055,0.0782605076351588
4921,2018-08-13,6.402999877929688,6.5250000953674325,6.3767499923706055,6.378499984741211,375208000.0,0.0052199623096713665,-9.589339237057285,0.5975599827873039,60.26600385909603,54.83801449096879,-0.1068106012308796,-0.11236372269707484,-0.05894413587004799,-0.3537634564934313,5.269464496663771,0.15525007247924894,0.0008777254723817407,0.10286242961883652,-0.09237529179367154,0.2981001510313446,0.00524356891258293,0.2004812903250901,-0.2732869220051466,41.2047090833468,-20.772252538271346,0.097618860706254,8,-0.12537479400634854,-0.12537479400634854,-0.25681233406066983,-0.40924978256225675,0.3965001106262189,0,0.06512576943333004,-1.6771696115462587,6.369750022888184,1.1379346632202454,6.411499977111816,-1.1933980512645188,6.4604997634887695,0.06512576943333004
4922,2018-08-14,6.535749912261963,6.550000190734862,6.42549991607666,6.509500026702881,466220000.0,0.02073247491224328,3.5479184811009685,1.0714285714285325,62.50000623480267,57.02007993974649,-0.19514089912999477,-0.2422966096657273,-0.19840283873212172,-0.48363675184363153,5.677539556439787,0.147000312805174,0.0013965272740517065,0.225937461853027,0.004493843690895893,0.4473810800151581,0.11521565277196189,0.3366592709340921,-0.3744139851819899,93.87084997990142,32.063951781945875,0.11072180908106545,8,-0.24562478065490811,-0.24562478065490811,-0.370499849319458,-0.5419998168945312,0.12125015258789062,1,0.025896035453644828,-9.589339237057285,6.402999877929688,-1.6771696115462587,6.369750022888184,1.1379346632202454,6.411499977111816,0.025896035453644828
4923,2018-08-15,6.477000236511231,6.591000080108643,6.397500038146973,6.5567498207092285,591136000.0,-0.008988972426945074,1.6104540644509702,-3.0380926430517374,55.635329900236776,57.44324029691237,-0.0971908934595298,-0.1781497590530945,-0.14736012948959232,-0.4187780570351842,6.19769394474062,0.19350004196166992,0.03549808725994108,0.15796277523040825,-0.07549051330086343,0.3914160637616799,0.041236130964771966,0.27468941949604453,-0.27679788306576913,58.318150673587375,-0.09762447919442252,0.116726644265636,8,-0.060125112533570224,-0.16637516021728604,-0.2903752326965341,-0.3553752899169931,0.1092495918273908,2,0.0473212825144842,3.5479184811009685,6.535749912261963,-9.589339237057285,6.402999877929688,-1.6771696115462587,6.369750022888184,0.0473212825144842
4924,2018-08-16,6.435999870300293,6.550000190734862,6.3752498626708975,6.547500133514403,801260000.0,-0.00633014740061566,1.9999959069904967,1.398129712341631,57.43688576417532,57.66670428512592,-0.032924026745846824,-0.1333333347245036,-0.11476652974745782,-0.3764396102572043,6.688566706605424,0.17475032806396484,0.06022033075237321,0.11019990444183314,-0.1287928136048011,0.3491926224884674,-0.009296454581484426,0.2296962634651507,-0.18890178965524917,43.327155661635615,-13.592213536259031,0.11949635902331733,8,-0.019124746322631836,-0.12537479400634766,-0.2493748664855957,-0.2934999465942383,0.20650005340576172,3,0.07376476872730553,1.6104540644509702,6.477000236511231,3.5479184811009685,6.535749912261963,-9.589339237057285,6.402999877929688,0.07376476872730553
4925,2018-08-17,6.120500087738037,6.324250221252441,6.093249797821045,6.323500156402588,1143188000.0,-0.0490210983406274,1.259170653907496,1.820624120633116,50.83799245028474,57.70147874020906,0.283899165612719,0.1794134206905147,0.19030039275844501,-0.05385435038496844,7.439012688477783,0.34275007247924805,0.07973711243103487,-0.19771237373352069,-0.4529469498545957,0.057522202387554344,-0.32532966179405776,-0.07009508567298361,0.47049999237060547,5.474691002032843,-54.990140917292784,0.12761728806053735,8,0.22162485122680664,0.1901249885559082,0.06612491607666016,0.021999835968017578,0.589749813079834,4,0.11890365396479896,1.9999959069904967,6.435999870300293,1.6104540644509702,6.477000236511231,3.5479184811009685,6.535749912261963,0.11890365396479896
4926,2018-08-20,6.196000099182129,6.329999923706055,5.9679999351501465,6.079500198364258,854388000.0,0.012335595190227977,-1.1325451133733342,-0.5738909429157996,53.4284462865484,57.20680375645513,0.20577930934302202,0.10627069014584922,0.10552942500402018,-0.12009334794726367,7.387081149535568,0.3619999885559082,0.08502022461215386,-0.12024986743927002,-0.37875298160389725,0.13825324672535722,-0.24950142452158364,0.009001689643043598,0.38504497528076165,36.59712856843262,-27.933091932815586,0.12925155708231345,8,0.08349990844726562,0.08349990844726562,-0.00937509536743164,-0.05350017547607422,0.47699975967407227,0,0.09352803619283234,1.259170653907496,6.120500087738037,1.9999959069904967,6.435999870300293,1.6104540644509702,6.477000236511231,0.09352803619283234
4927,2018-08-21,6.333000183105469,6.3375000953674325,6.192500114440918,6.2125000953674325,673988000.0,0.02211105257106505,1.2393834620242041,1.0343363976456836,57.23644282747131,56.98037287057776,0.06096359635628801,-0.022822564406803636,-0.03800293264352739,-0.251029340285128,8.156059739672287,0.14499998092651456,0.08736497649575625,0.010987710952758967,-0.24337528965117716,0.2653507115566951,-0.1161937893492091,0.13816921125472703,0.22352308578491176,58.58750610397344,-9.891354936855265,0.12718150030196795,8,-0.05350017547607422,-0.05350017547607422,-0.12612521648406982,-0.1523752212524414,0.35199975967407227,1,0.0736617388224492,-1.1325451133733342,6.196000099182129,1.259170653907496,6.120500087738037,1.9999959069904967,6.435999870300293,0.0736617388224492
4928,2018-08-22,6.570499897003174,6.575500011444093,6.296500205993652,6.300000190734862,749856000.0,0.03750192752738002,-1.0108117582166505,2.24480920591834,61.579349639946024,57.38960889442124,-0.17801149061361876,-0.251665085055345,-0.2809894854204167,-0.47681500239248376,8.252865392380283,0.27899980545044034,0.09817185415893626,0.2347999334335329,-0.04228580637130719,0.511885673238373,0.09625706353111241,0.3733428033359534,-0.6024999618530273,99.17693599786487,28.54043892599151,0.13854286990242007,8,-0.2909998893737793,-0.2909998893737793,-0.3563748598098755,-0.3833749294281006,0.4549999237060547,2,0.01316492948826209,1.2393834620242041,6.333000183105469,-1.1325451133733342,6.196000099182129,1.259170653907496,6.120500087738037,0.01316492948826209
4929,2018-08-23,6.671000003814697,6.736999988555907,6.517499923706055,6.5314998626708975,720684000.0,0.015295656097241928,-1.6208959982691418,0.515712726894528,63.34662813281812,58.029676121708825,-0.26578006110669605,-0.3462921308527509,-0.3857766700046277,-0.5666142005338379,8.704753029284932,0.21950006484985263,0.09918884486267299,0.3203000307083128,0.005283425930914021,0.6353166354857116,0.16279172831961297,0.47780833309701265,-0.6908500671386717,91.41742780785148,22.500912896710787,0.15750830238869942,8,-0.3185000419616699,-0.3185000419616699,-0.43575000762939453,-0.41687488555908203,0.5630002021789551,3,-0.012704268539591057,-1.0108117582166505,6.570499897003174,1.2393834620242041,6.333000183105469,-1.1325451133733342,6.196000099182129,-0.012704268539591057
4930,2018-08-24,6.805500030517577,6.820250034332275,6.675000190734862,6.679500102996826,531512000.0,0.020161898759701424,-1.1518534870988668,0.9032243730195775,65.50197074378505,58.611450220007605,-0.37098133490783614,-0.4648521959383567,-0.5267240900010668,-0.6898778415953464,9.402401452524122,0.14925003051757812,0.09951860458418871,0.42955005168914706,0.05596423210528112,0.803135871273013,0.2427571418972141,0.61634296148108,-0.7950760917663562,98.26928693480316,31.778671536815935,0.186792909791933,8,-0.4113750457763663,-0.4113750457763663,-0.5433750152587882,-0.5247499942779532,0.35650014877319514,4,-0.023951231515772387,-1.6208959982691418,6.671000003814697,-1.0108117582166505,6.570499897003174,1.2393834620242041,6.333000183105469,-0.023951231515772387
4931,2018-08-27,6.897500038146973,6.9724998474121085,6.803750038146973,6.8354997634887695,505776000.0,0.013518478762301722,-1.6892458737347498,0.49206595494265054,65.94313832344515,58.99402045207899,-0.4307587094624479,-0.521010551035082,-0.6229055524563138,-0.7680524052074427,9.528976046621297,0.16874980926513583,0.10812171138436177,0.4818375587463377,0.06406205159745149,0.8996130658952239,0.27294980517189416,0.6907253123207813,-0.8384865336608884,90.38463654603508,26.41904089350301,0.2088877535744433,8,-0.4272501468658447,-0.4272501468658447,-0.6353750228881836,-0.6167500019073486,0.2707500457763672,0,-0.027147536976224074,-1.1518534870988668,6.805500030517577,-1.6208959982691418,6.671000003814697,-1.0108117582166505,6.570499897003174,-0.027147536976224074
4932,2018-08-28,6.859499931335449,6.914500236511231,6.738249778747559,6.891499996185303,475384000.0,-0.005509257934231515,3.5192109011547137,-0.5161277917922845,63.416284427205184,59.85857095507548,-0.38219727464062814,-0.447847891005126,-0.589477680181032,-0.7134613152532747,9.453042785986893,0.17625045776367276,0.12108791281831888,0.4069374561309811,-0.031306819154584,0.8451817314165462,0.1878153184881981,0.6260595937737641,-0.7274075194152827,83.28402721641235,21.73043066320235,0.21912213764278254,8,-0.3892500400543213,-0.3892500400543213,-0.6200000047683716,-0.5787498950958252,0.12275028228759854,1,-0.027188581433944092,-1.6892458737347498,6.897500038146973,-1.1518534870988668,6.805500030517577,-1.6208959982691418,6.671000003814697,-0.027188581433944092
4933,2018-08-29,6.962250232696532,6.987500190734862,6.827000141143799,6.8480000495910645,420108000.0,0.014979269974433773,-1.0544006347656136,-3.5703109866038556,67.87279721043689,61.01811667132676,-0.4569269358183723,-0.5138996900929476,-0.6917352492024351,-0.7993177623644696,9.56363596340362,0.16050004959106356,0.13306728501796083,0.4696627378463738,-0.0017171603832935034,0.9410426360760411,0.23397278873154015,0.7053526869612075,-0.7629252259370105,94.62767155475203,32.016922125773235,0.2356899491148338,8,-0.48450016975402743,-0.48450016975402743,-0.7298127412796012,-0.6815001964569083,-0.21575021743774325,2,-0.03982193696729719,3.5192109011547137,6.859499931335449,-1.6892458737347498,6.897500038146973,-1.1518534870988668,6.805500030517577,-0.03982193696729719
4934,2018-08-30,6.945250034332275,7.043000221252441,6.9079999923706055,6.9307498931884775,346608000.0,-0.002441767790019922,-3.5000119209403238,0.12691569282136217,68.9808676987862,63.03399169893803,-0.4024106869538704,-0.4673231375381306,-0.6761544376511122,-0.770340789305231,9.384493336657524,0.13500022888183594,0.13293022330761328,0.4186750411987301,-0.08094101452255398,0.9182910969200142,0.16886701333808762,0.6684830690593726,-0.6671075091752199,73.43745140926107,8.637124367673906,0.24980802786064224,8,-0.43974995613098145,-0.43974995613098145,-0.721250057220459,-0.6644999980926514,-0.30100011825561523,3,0.01155462884421099,-1.0544006347656136,6.962250232696532,3.5192109011547137,6.859499931335449,-1.6892458737347498,6.897500038146973,0.01155462884421099
4935,2018-08-31,7.017000198364258,7.03000020980835,6.914999961853027,6.925000190734862,306592000.0,0.010330825193809012,-1.0535673231665261,6.344766352067272,69.7491184113982,64.84739971281023,-0.37282541933554025,-0.5088912640880174,-0.7443285765703216,-0.8289087366282173,9.613414786438328,0.11500024795532227,0.14871764740139692,0.4547001838684084,-0.07850434856118849,0.9879047162980052,0.18809791765360995,0.7213024500832068,-0.6470747496757561,91.46842161262259,22.705070451716523,0.26660226621479827,8,-0.3992500305175781,-0.5115001201629639,-0.7837502956390381,-0.7362501621246338,-0.37849998474121005,4,0.030924896892546627,-3.5000119209403238,6.945250034332275,-1.0544006347656136,6.962250232696532,3.5192109011547137,6.859499931335449,0.030924896892546627
4936,2018-09-04,7.09250020980835,7.130499839782715,6.9749999046325675,7.0037498474121085,391720000.0,0.010759585194495491,-1.1264912343621993,0.9646777721340538,68.59242245606796,66.10917522709875,-0.3439538446061263,-0.5543961353732092,-0.8103368673314826,-0.8939908022480019,9.820082409184991,0.15549993515014737,0.1702337036151036,0.4931126832962036,-0.0798404705304403,1.0660658371228475,0.20663610638288166,0.7795892602095256,-0.6418057884121753,90.31239667010288,23.70361202851504,0.2864765769133221,9,-0.379000186920166,-0.543250322341919,-0.8582502603530884,-0.8117501735687256,-0.9502501487731934,1,0.009799078946280515,-1.0535673231665261,7.017000198364258,-3.5000119209403238,6.945250034332275,-1.0544006347656136,6.962250232696532,0.009799078946280515
4937,2018-09-05,6.9604997634887695,7.110499858856201,6.8787498474121085,7.074749946594237,393156000.0,-0.01861127140144936,1.4952893881595595,-1.2873207502565278,65.3931588119918,66.5329318017705,-0.1269299495737446,-0.400664207351455,-0.6606485039861321,-0.7509967693221737,10.45782825681171,0.23175001144409269,0.22436977903563982,0.33427474498748744,-0.25411399402403845,0.9226634839990133,0.040080375481724495,0.6284691144932504,-0.41463258351847987,43.98673967179116,-22.692939961176585,0.294194369505763,9,-0.13649988174438477,-0.41124987602233887,-0.7663122415542603,-0.6797497272491455,-1.082249641418457,2,0.029847040800765834,-1.1264912343621993,7.09250020980835,-1.0535673231665261,7.017000198364258,-3.5000119209403238,6.945250034332275,0.029847040800765834
4938,2018-09-06,6.817999839782715,6.946499824523926,6.784749984741211,6.943999767303468,322796000.0,-0.02047265692810396,1.469462411776054,1.1028422370617859,61.42343801690605,66.3192440111136,0.060759401225922716,-0.2424379457118313,-0.5040648990402694,-0.5982162904575272,11.360142506298523,0.1757497787475586,0.27209469920571117,0.17389981746673566,-0.41501151007891934,0.7628111450123907,-0.12055584630609228,0.4683554812395636,-0.19028408743868575,9.6167372326194,-57.53764423893483,0.2944556637728276,9,0.08475017547607422,-0.2687499523162842,-0.6392498016357422,-0.5372498035430908,-0.6545000076293945,3,0.024090697814620032,1.4952893881595595,6.9604997634887695,-1.1264912343621993,7.09250020980835,-1.0535673231665261,7.017000198364258,0.024090697814620032
4939,2018-09-07,6.796500205993652,6.923250198364258,6.679749965667725,6.7249999046325675,295420000.0,-0.0031533637861962394,-2.0061723852722237,-0.5674630356379244,74.52829307268098,67.32216871432426,0.11391249326720132,-0.20091731199346263,-0.463387751358459,-0.568871780022036,12.106876162697144,0.2435002326965332,0.30833615196674824,0.13315017223358172,-0.44887720942906206,0.7151775538962255,-0.15786351859773973,0.42416386306490317,0.3339996337890625,25.901336202291148,-47.02869524694687,0.2910136908313218,9,0.10862469673156738,-0.24725031852722168,-0.6177501678466797,-0.5157501697540283,-0.9120001792907715,4,-0.0073567555682216845,1.469462411776054,6.817999839782715,1.4952893881595595,6.9604997634887695,-1.1264912343621993,7.09250020980835,-0.0073567555682216845
4940,2018-09-10,6.8682498931884775,6.898250102996826,6.7750000953674325,6.8192501068115225,220140000.0,0.010556857944556741,1.261463756069803,0.6853088091125694,74.45878087946897,68.26835122054914,0.058110924539680475,-0.24601931294338808,-0.5188733606031466,-0.6318126854878079,12.325173162845529,0.12325000762939364,0.3239175709904103,0.17997486591339218,-0.3917166734308388,0.7516664052576232,-0.10587090375872332,0.4658206355855077,0.25323494911193745,41.81918583801198,-34.23170597103911,0.2858457696721155,9,0.036875009536742276,-0.3190000057220468,-0.6953123807907113,-0.5874998569488534,-0.7224998474121103,0,-0.03261383621670011,-2.0061723852722237,6.796500205993652,1.469462411776054,6.817999839782715,1.4952893881595595,6.9604997634887695,-0.03261383621670011
4941,2018-09-11,6.820000171661378,6.9099998474121085,6.80049991607666,6.821499824523926,243112000.0,-0.007025038732931144,-4.407382115735518,-0.0306052938886534,68.94204472068402,68.88232458649122,0.10528280367531373,-0.17384004075176573,-0.4513933435997064,-0.5720193443050574,12.894992379387741,0.10949993133544833,0.3289864138228715,0.11087512969970792,-0.4472652822379821,0.669015541637398,-0.16819507626913754,0.3899453356685534,0.29264997310638297,32.55954515867659,-43.81251327973002,0.2790702059688451,9,0.08512473106384189,-0.2707502841949472,-0.6470626592636117,-0.5392501354217538,-0.7435002326965341,1,-0.026612896403214625,1.261463756069803,6.8682498931884775,-2.0061723852722237,6.796500205993652,1.469462411776054,6.817999839782715,-0.026612896403214625
4942,2018-09-12,6.704999923706055,6.799499988555907,6.547999858856201,6.779749870300293,419092000.0,-0.016862206020635484,3.4026210350584836,49.844833068392,55.78245740345692,67.53895349682678,0.2191035649537323,-0.04796928439775083,-0.32240639172619723,-0.44589527927943085,13.480514446355407,0.27200031280517667,0.31652413925132894,-0.012587618827820002,-0.5647602119855302,0.5395849743298902,-0.2886739154066751,0.2634986777510351,0.39899221747970515,39.3977611984947,-32.68142600071263,0.276086296578855,9,0.13424992561340332,-0.15575003623962402,-0.5320624113082886,-0.42424988746643066,-0.7167501449584961,2,-0.08392988353083375,-4.407382115735518,6.820000171661378,1.261463756069803,6.8682498931884775,-2.0061723852722237,6.796500205993652,-0.08392988353083375
4943,2018-09-13,6.7835001945495605,6.875,6.754000186920166,6.771500110626222,305536000.0,0.011707721362674839,-4.1489357384899455,-0.16053635447364883,54.929891192601964,65.97773388502854,0.1258115396491899,-0.10786004361580126,-0.381367276382953,-0.5107742942029212,13.696143890589216,0.1700000762939453,0.2972563316989234,0.05058765411376953,-0.490369457655742,0.5915447658832811,-0.21989090177098625,0.3210662099985253,0.2982522553430167,62.75819390386006,-6.590843535618333,0.27047855588475594,9,0.05574965476989746,-0.23425030708312988,-0.5968126058578491,-0.5027501583099365,-1.0542502403259277,3,-0.13344881646890827,3.4026210350584836,6.704999923706055,-4.407382115735518,6.820000171661378,1.261463756069803,6.8682498931884775,-0.13344881646890827
4944,2018-09-14,6.910749912261963,6.977499961853027,6.8375000953674325,6.8747501373291025,386936000.0,0.018758710704341874,-1.5339374716810397,2.999960263848197,54.64166884318828,64.29912837744965,-0.007651287764713466,-0.20840402646881984,-0.49194313479432505,-0.6224547218507155,13.96036692164418,0.1939997673034668,0.2880190224326853,0.1540998697280882,-0.37349925075529367,0.6816989902114701,-0.10969969051360273,0.41789942996977913,0.14965243398915895,84.45866505611578,17.992564373353375,0.26379956024169104,9,-0.07150006294250488,-0.3615000247955322,-0.6720623970031738,-0.6299998760223389,-1.1302499771118164,4,-0.10812865312674291,-4.1489357384899455,6.7835001945495605,3.4026210350584836,6.704999923706055,-4.407382115735518,6.820000171661378,-0.10812865312674291
4945,2018-09-17,6.848249912261963,6.934500217437744,6.828750133514403,6.885000228881836,205528000.0,-0.009043881024996203,-1.7920860637420186,-1.0208485105368676,47.7699747946805,61.98552308173994,0.03173102152071117,-0.09337473454916179,-0.4168591056428763,-0.5427785304611294,13.501260677970633,0.10575008392334073,0.2593439454797357,0.05521237850189209,-0.3799371378432532,0.4903618948470374,-0.16236237967068057,0.27278713667446475,0.19165633449336195,69.90686412198147,6.199181290210291,0.21757475817257277,9,-0.01900005340576172,-0.2990000247955322,-0.6033123731613159,-0.5674998760223389,-1.3217496871948242,0,-0.14072936851113793,-1.5339374716810397,6.910749912261963,-4.1489357384899455,6.7835001945495605,3.4026210350584836,6.704999923706055,-0.14072936851113793
4946,2018-09-18,6.7754998207092285,6.9559998512268075,6.768750190734862,6.852250099182129,299520000.0,-0.010623165404999857,-3.149598186688604,2.0884249588042194,46.312551362543886,59.86545558735684,0.061224154530786556,0.02636792524395304,-0.3336583076005253,-0.45651787547128464,12.50588181982939,0.18724966049194514,0.2268633089955685,-0.04651269912719691,-0.37944215560721073,0.2864167573528169,-0.21297742736720338,0.11995202911280956,0.24473017053013102,52.968546518534474,-7.921530167217561,0.16646472824000688,9,-0.012749910354614258,-0.22624993324279785,-0.5094373226165771,-0.4947497844696045,-1.7902498245239258,1,-0.09294513933983717,-1.7920860637420186,6.848249912261963,-1.5339374716810397,6.910749912261963,-4.1489357384899455,6.7835001945495605,-0.09294513933983717
4947,2018-09-19,6.799499988555907,6.817500114440918,6.706250190734862,6.7567501068115225,224860000.0,0.0035421988756199063,1.825390097547052,-0.5569996955708667,42.32491389724156,57.74339735183857,0.013392871173845577,0.04122217935420558,-0.3499372183892655,-0.4671738467879001,11.620610113626496,0.11124992370605558,0.1848251540894852,-0.04583752155304044,-0.28732076903898296,0.19564572593290208,-0.16657914529601126,0.07490410218993038,0.201840797388126,34.37783465646589,-21.325759087176493,0.12074162374297118,9,-0.03675007820129306,-0.25025010108947665,-0.5218749046325675,-0.5187499523162833,-1.6034998893737784,2,-0.10633135536553118,-3.149598186688604,6.7754998207092285,-1.7920860637420186,6.848249912261963,-1.5339374716810397,6.910749912261963,-0.10633135536553118
4948,2018-09-20,6.6570000648498535,6.7189998626708975,6.602499961853027,6.676249980926514,430584000.0,-0.020957412154701482,1.224348586099549,-0.45029168014455734,37.84524699018538,53.667503342672376,0.1460075271975141,0.20083148227852732,-0.19660267681919397,-0.31145205957176003,12.369615734572193,0.19700002670287997,0.13372248300310297,-0.19266245365142787,-0.4158232029519997,0.03049829564914397,-0.3042428283017138,-0.08108207900114195,0.3262070840106661,14.533360799153646,-37.31898420727165,0.1115803746502857,9,0.10574984550476074,-0.10775017738342285,-0.36687493324279874,-0.3762500286102295,-1.6997499465942383,3,-0.10045820633732838,1.825390097547052,6.799499988555907,-3.149598186688604,6.7754998207092285,-1.7920860637420186,6.848249912261963,-0.10045820633732838
4949,2018-09-21,6.586249828338622,6.7150001525878915,6.552750110626222,6.6690001487731925,435128000.0,-0.010627945894849167,-1.1669490014265849,4.2987366856576665,31.82104490821662,48.92997712364434,0.2053970488840422,0.2792227994178953,-0.118598559117153,-0.22865130179846016,12.929673034864575,0.16225004196166992,0.09160945814911337,-0.25917518138885587,-0.499201601736063,-0.019148761041648754,-0.379188391562459,-0.13916197121525276,0.3795490289217245,8.307436890723666,-36.94195177247511,0.12001321017360349,9,0.1765000820159921,-0.036999940872191495,-0.22249972820281894,-0.30549979209899814,-1.9457497596740714,4,-0.13011955155839683,1.224348586099549,6.6570000648498535,1.825390097547052,6.799499988555907,-3.149598186688604,6.7754998207092285,-0.13011955155839683
4950,2018-09-24,6.642499923706055,6.6459999084472665,6.4670000076293945,6.554999828338622,293912000.0,0.00854053472514904,2.788355089539308,-1.0573988705773993,30.694971138161677,44.680302281141856,0.1271252967775407,0.22149097774560644,-0.1652522223452948,-0.27207012600455727,13.26644556165007,0.17899990081787198,0.0653818840980156,-0.1947750806808468,-0.45103004275374126,0.06147988139204763,-0.32290256171729403,-0.06664759964439959,0.3065869736181259,35.88956486888918,-3.508479719461789,0.1281274810364472,9,0.07975006103515625,-0.09325003623962402,-0.27874982357025146,-0.36174988746643066,-1.567500114440918,0,-0.12977041753204444,-1.1669490014265849,6.586249828338622,1.224348586099549,6.6570000648498535,1.825390097547052,6.799499988555907,-0.12977041753204444
4951,2018-09-25,6.710249900817871,6.735499858856201,6.62274980545044,6.709249973297119,280388000.0,0.010199469761381197,3.3786561484402866,0.011427730639069971,38.63791455075759,42.77535307528638,0.047125838464459946,0.14650479159497287,-0.2215179911667935,-0.3291311144571374,12.782395503922956,0.11275005340576083,0.02241516793464715,-0.1176625967025755,-0.3782980824664408,0.1429728890612898,-0.24798033958450816,0.012655146179357146,0.209911783124622,69.40080429683886,29.319838381532122,0.1303177428819325,9,0.012000083923339844,-0.16100001335144043,-0.38387489318847656,-0.42949986457824707,-1.439499855041504,1,-0.1764091789795269,2.788355089539308,6.642499923706055,-1.1669490014265849,6.586249828338622,1.224348586099549,6.6570000648498535,-0.1764091789795269
4952,2018-09-26,6.672999858856201,6.75600004196167,6.6570000648498535,6.715250015258789,268548000.0,-0.005551215306769719,-1.6666752294284999,-42.25321888412017,42.72088312556284,41.41879662339315,0.08868554543478879,0.17820287595179174,-0.17740446310900992,-0.28372319050856376,12.60569807469901,0.0989999771118164,-0.02907968831630292,-0.14558763504028338,-0.4146728744712309,0.12349760439066415,-0.2801302547557576,-0.011045015324809171,0.21997212450750592,71.28021687013366,26.21610697438215,0.13454261971547382,9,0.049250125885009766,-0.011499881744384766,-0.39349985122680664,-0.39224982261657715,-1.2202496528625488,2,-0.25292220865717063,3.3786561484402866,6.710249900817871,2.788355089539308,6.642499923706055,-1.1669490014265849,6.586249828338622,-0.25292220865717063
4953,2018-09-27,6.684999942779541,6.730000019073486,6.653250217437744,6.7084999084472665,214428000.0,0.0017983042375482317,1.308258222728935,0.5562101461543012,44.34869571900403,40.275132942928224,0.06844114941289448,0.15216867409054213,-0.18065627691893305,-0.29125289095460083,12.122711137757024,0.07674980163574219,-0.0677843726864884,-0.11972503662109357,-0.38620141219452897,0.14675133895234183,-0.2529632244078117,0.01351315116562457,0.1824137220401072,75.4324945510224,26.79006738553774,0.13323818778671775,9,0.02649998664855957,0.028500080108642578,-0.4054999351501465,-0.404249906539917,-1.311999797821045,3,-0.2227374504626105,-1.6666752294284999,6.672999858856201,3.3786561484402866,6.710249900817871,2.788355089539308,6.642499923706055,-0.2227374504626105
4954,2018-09-28,7.0254998207092285,7.047999858856201,6.789999961853027,6.818250179290772,709396000.0,0.0509349111210482,1.0455911653175956,-8.81914656169433,56.26368733928946,41.21887878121811,-0.2839277140548653,-0.19184692284018645,-0.5085368311273148,-0.6259436019396576,11.278334286595854,0.36299991607666016,-0.06846878675474244,0.21676235198974592,-0.060809115180973095,0.4943338191604649,0.07797661840438597,0.35554808557510587,-0.558499813079834,96.12735905190632,44.69593772159787,0.13878573358535967,9,-0.26799988746643066,-0.22674989700317383,-0.745999813079834,-0.7447497844696045,-1.7312498092651367,4,-0.29439182339126757,1.308258222728935,6.684999942779541,-1.6666752294284999,6.672999858856201,3.3786561484402866,6.710249900817871,-0.29439182339126757
4955,2018-10-01,7.234000205993652,7.301499843597412,7.065000057220459,7.1040000915527335,622060000.0,0.0296776586158074,-1.2740344056046657,0.6272633986296586,64.62379750724347,43.25346168618473,-0.48271797375746317,-0.40396832590741116,-0.7008161489170384,-0.8295109992161667,10.746375255743613,0.2760000228881836,-0.06764499373758426,0.4144127368927002,0.08961686639815358,0.7392086073872468,0.25201480164542733,0.5768106721399731,-0.7553802013397215,90.0553025694057,34.739814472549035,0.16239793524727328,10,-0.349750280380249,-0.349750280380249,-0.881500244140625,-0.9497501850128174,-1.9574999809265137,0,-0.35851535298275017,1.0455911653175956,7.0254998207092285,1.308258222728935,6.684999942779541,-1.6666752294284999,6.672999858856201,-0.35851535298275017
4956,2018-10-02,7.162000179290772,7.318999767303468,7.139500141143799,7.206250190734862,383964000.0,-0.009953003131410676,-3.0223966319568936,-0.3403844037706622,66.64845016733591,45.956076827306326,-0.3912739161743053,-0.3441387410034791,-0.6119044491871728,-0.7546830133850815,9.799382688707325,0.17949962615966886,-0.07730170511553158,0.3389377117156993,0.0006409606849899774,0.6772344627464086,0.16978933620034464,0.508086087231054,-0.6504649810791019,76.4176201028809,18.300114305497317,0.1691483755153548,10,-0.2690002918243417,-0.2690002918243417,-0.7678751945495614,-0.8361251354217538,-1.8172502517700204,1,-0.29139909491489346,-1.2740344056046657,7.234000205993652,1.0455911653175956,7.0254998207092285,1.308258222728935,6.684999942779541,-0.29139909491489346
4957,2018-10-03,7.16825008392334,7.240499973297119,7.0632500648498535,7.232999801635742,320552000.0,0.0008726479302023638,3.4451353678369845,1.46327007834142,64.79522139867532,48.95051842824966,-0.37963890738377426,-0.35207769768607555,-0.6002572131326351,-0.7558044996962714,9.2690064138826,0.17724990844726562,-0.07241132798174998,0.33480010032653773,-0.0327579169313994,0.7023581175844749,0.15102109169756872,0.5185791089555067,-0.6082670115661619,77.35639725020725,19.00691950859766,0.18377900862896868,10,-0.2752501964569092,-0.2752501964569092,-0.6980001926422119,-0.7662501335144043,-2.0184998512268066,2,-0.26470896187098836,-3.0223966319568936,7.162000179290772,-1.2740344056046657,7.234000205993652,1.0455911653175956,7.0254998207092285,-0.26470896187098836
4958,2018-10-04,6.982250213623048,7.15625,6.9045000076293945,7.1317501068115225,391220000.0,-0.02594773733096245,1.53652794726677,2.3088887252374715,52.63062050904011,51.262693495007824,-0.15941455456902265,-0.1614176403741956,-0.40069933226169585,-0.5660370455977661,8.98498365487472,0.2637500762939453,-0.06357778219488086,0.14058771133422976,-0.23281024160660824,0.5139856642750678,-0.04611126513618924,0.32728668780464876,-0.37672613956909284,36.342215968552274,-17.93195640084695,0.18669897647041908,10,-0.0892503261566171,-0.0892503261566171,-0.5120003223419198,-0.5802502632141122,-1.8405003547668466,3,-0.21905545645516866,3.4451353678369845,7.16825008392334,-3.0223966319568936,7.162000179290772,-1.2740344056046657,7.234000205993652,-0.21905545645516866
4959,2018-10-05,6.746500015258789,7.019999980926514,6.688499927520753,6.957250118255615,426636000.0,-0.0337642151385934,-1.0290728133733247,1.4097006927699482,46.679724637397015,53.03877721714508,0.1133808605682809,0.07419881766396852,-0.15624468182350526,-0.32393994047338026,9.23037005528925,0.33150005340576083,-0.056776322159144854,-0.09266247749328649,-0.4679980924930245,0.2826731375064515,-0.2803302849931555,0.09500533000658251,-0.09816739960986354,9.199064627522256,-41.31735677525066,0.1876678074998692,10,0.22437477111816495,0.1464998722076416,-0.2687499523162842,-0.33699989318847656,-2.007999897003174,4,-0.20358702544931473,1.53652794726677,6.982250213623048,3.4451353678369845,7.16825008392334,-3.0223966319568936,7.162000179290772,-0.20358702544931473
4960,2018-10-08,6.64424991607666,6.77899980545044,6.501999855041504,6.6624999046325675,408612000.0,-0.015156021485343008,1.2049765709069222,0.08659539566717153,45.797988476530946,53.83434098667546,0.24127829150852786,0.16738908512256856,-0.044026048590795064,-0.2160527095463749,9.73717937449183,0.27699995040893644,-0.033081758191036315,-0.18371257781982386,-0.5686393513506767,0.20121419571102894,-0.3761759645852507,0.008750808945602984,0.6747498512268075,17.411270050362628,-31.440247468873405,0.19246338676542657,10,0.2662498950958252,0.2487499713897705,-0.1387498378753662,-0.2069997787475586,-1.6614999771118164,0,-0.20318319173486554,-1.0290728133733247,6.746500015258789,1.53652794726677,6.982250213623048,3.4451353678369845,7.16825008392334,-0.20318319173486554
4961,2018-10-09,6.638500213623048,6.7189998626708975,6.570000171661378,6.623499870300293,273500000.0,-0.0008653651693173448,-1.4426230789675345,-0.8219371358399757,44.784589220424806,54.06364166388234,0.26348862453598976,0.16742820998454988,-0.021810168183445278,-0.20532068443756835,10.209923974022994,0.1489996910095197,0.0068412605682039995,-0.18038728237152046,-0.574551660316021,0.21377709557298008,-0.37746947134377073,0.01669490660072981,0.6641595554351802,18.48345791791699,-30.868780493387643,0.19708218897225024,10,0.2719995975494376,0.2544996738433829,-0.07687509059906095,-0.2012500762939462,-1.7087502479553232,1,-0.2051668215300968,1.2049765709069222,6.64424991607666,-1.0290728133733247,6.746500015258789,1.53652794726677,6.982250213623048,-0.2051668215300968
4962,2018-10-10,6.142250061035156,6.577750205993652,6.139999866485597,6.5314998626708975,684940000.0,-0.07475335341098932,-1.2234927109042215,-25.949392841247054,36.43431738481456,53.18426629341685,0.756040206410157,0.6528277053516858,0.48489084745625455,0.2937832484146883,10.76871790006929,0.49850034713745117,0.0336294443255305,-0.6484999418258663,-1.1441695822033315,-0.15283030144840115,-0.8963347620145994,-0.4006651216371333,1.1443965097427373,0.22142132880002877,-51.3236882411365,0.24783482018873274,10,0.5872497558593759,0.5872497558593759,0.4891248941421509,0.33874988555908203,-1.0824999809265128,2,-0.1298384347087297,-1.4426230789675345,6.638500213623048,1.2049765709069222,6.64424991607666,-1.0290728133733247,6.746500015258789,-0.1298384347087297
4963,2018-10-11,5.8782501220703125,6.189000129699707,5.8565001487731925,6.0542497634887695,725436000.0,-0.0429809819433421,-2.029618268871474,0.4521508827463885,33.06626199192219,50.60677458815381,0.9985793452865082,0.8912248456314797,0.7551918506061721,0.5598093971439599,12.003025135972765,0.33249998092651456,0.036391242548726055,-0.8672373771667479,-1.5093800817357161,-0.2250946725977796,-1.188308729451232,-0.5461660248822637,1.3625305805358892,1.8693576652148505,-52.867042537965844,0.32107135228448413,10,0.7094998359680176,0.7094998359680176,0.8083747625350952,0.6027498245239258,-1.7674999237060538,3,-0.1239314207877229,-1.2234927109042215,6.142250061035156,-1.4426230789675345,6.638500213623048,1.2049765709069222,6.64424991607666,-0.1239314207877229
4964,2018-10-12,6.16349983215332,6.238500118255615,5.991250038146973,6.1377501487731925,608236000.0,0.048526296799113355,1.8136525808858441,-0.14630531728701282,39.67449670500277,47.83463005457151,0.6461451927013959,0.5766898449931999,0.47634305386241227,0.27887991300134907,13.586561472179643,0.36024999618530273,0.041473610138284656,-0.5446251630783081,-1.2316673815413743,0.14241705538475813,-0.8881462723098412,-0.201104053846775,0.9942240372229012,33.27911085473031,-22.856428281582446,0.34352110923153295,10,0.42425012588500977,0.42425012588500977,0.5625001192092896,0.31750011444091797,-2.5459997653961186,4,-0.16577431672293141,-2.029618268871474,5.8782501220703125,-1.2234927109042215,6.142250061035156,-1.4426230789675345,6.638500213623048,-0.16577431672293141
4965,2018-10-15,5.884500026702881,6.1500000953674325,5.883500099182129,6.1500000953674325,449760000.0,-0.045266457864567844,1.007532408754398,-10.310809059091177,33.685667488229086,44.172098645781865,0.797447459259363,0.8219265186167641,0.7574409500153534,0.5586894119104482,15.386106941455784,0.2799997329711914,0.035870948356851784,-0.7754374742507935,-1.550633300319216,-0.00024164818237082386,-1.1630353872850048,-0.38783956121658214,1.1951504194371587,3.2463637353750183,-49.09572637168089,0.3875979130342115,10,0.6640000343322754,0.7032499313354492,0.8426873683929443,0.5964999198913574,-2.1575000286102295,0,-0.1947489002034003,1.8136525808858441,6.16349983215332,-2.029618268871474,5.8782501220703125,-1.2234927109042215,6.142250061035156,-0.1947489002034003
4966,2018-10-16,6.145750045776367,6.1570000648498535,5.948500156402588,5.9982500076293945,408712000.0,0.044396298392042954,1.4529389985302203,-0.5555555555555537,40.43016868759551,41.464870566772994,0.42117341490288585,0.5386974982287107,0.4998125416885655,0.2997165882082733,17.030259326208892,0.27250003814697266,-0.008971355603290654,-0.4826999664306637,-1.2886796647441443,0.3232797318828169,-0.885689815587404,-0.07971011727392341,0.8605113825216613,40.10396867320616,-9.435989112782636,0.40298984915674013,10,0.3606250286102295,0.4419999122619629,0.581437349319458,0.3352499008178711,-2.5280001163482666,1,-0.1892364801934613,1.007532408754398,5.884500026702881,1.8136525808858441,6.16349983215332,-2.029618268871474,5.8782501220703125,-0.1892364801934613
4967,2018-10-17,6.076499938964844,6.247000217437744,6.026999950408936,6.2084999084472665,329668000.0,-0.0112679666917328,1.1052597956678583,-0.8949148158924186,39.180297874021704,39.970390273993175,0.35679329745424493,0.5807820246418487,0.5696008699590305,0.3702296271901062,18.286718345174467,0.2200002670288077,-0.09395964930945766,-0.5158000707626345,-1.353700942591093,0.32210080106582417,-0.9347505066768633,-0.09684963484840559,0.8607758125616947,56.33796453455583,9.657123419520182,0.4189504359142292,10,0.36175012588500977,0.5112500190734863,0.6506874561309814,0.40450000762939453,-2.4514999389648438,2,-0.18871883235671894,1.4529389985302203,6.145750045776367,1.007532408754398,5.884500026702881,1.8136525808858441,6.16349983215332,-0.18871883235671894
4968,2018-10-18,5.988249778747559,6.18524980545044,5.9272499084472665,6.146500110626222,524020000.0,-0.014523189517602342,1.1887609905279537,1.1988664277663772,29.739232161335707,38.088113332208586,0.32320503883444385,0.649671233319185,0.6561901355884245,0.4595178050280939,19.202007278052204,0.25799989700317383,-0.18738664585915643,-0.5706127166748045,-1.4499903823186369,0.30876494896902784,-1.0103015494967211,-0.1309238838528879,0.8841794366137794,28.81695886870913,-11.129664947438165,0.4396888328219163,10,0.3295001983642578,0.5995001792907715,0.7060000896453857,0.4927501678466797,-2.1619997024536137,3,-0.15505360212831854,1.1052597956678583,6.076499938964844,1.4529389985302203,6.145750045776367,1.007532408754398,5.884500026702881,-0.15505360212831854
4969,2018-10-19,5.729249954223633,6.06374979019165,5.692500114440918,6.0440001487731925,613608000.0,-0.04325133955552796,1.0959786785836871,1.9889386064029964,21.17612242400105,35.35235043748304,0.4724124097206879,0.8866329556578005,0.9120648721335325,0.7163037254967906,20.126968031220425,0.3712496757507324,-0.29322405262529383,-0.7867625474929811,-1.7408654425019066,0.1673403475159443,-1.2638139949974443,-0.309711099988518,1.0822235171424168,6.627562300547524,-25.86610780681538,0.47705144750446293,10,0.4765000343322754,0.7764999866485596,0.9649999141693115,0.7517499923706055,-1.8859999179840092,4,-0.2824976687683538,1.1887609905279537,5.988249778747559,1.1052597956678583,6.076499938964844,1.4529389985302203,6.145750045776367,-0.2824976687683538
4970,2018-10-22,5.7804999351501465,5.882999897003174,5.676750183105469,5.7820000648498535,368844000.0,0.008945321173975396,1.0270262670759425,0.004766096179396722,23.324956072783436,32.96794675441178,0.31933618610159886,0.8089692091380289,0.8595668316700458,0.6634347233326192,20.73590824673445,0.20624971389770508,-0.3746313593167896,-0.692412567138672,-1.6988979639420956,0.3140728296647515,-1.1956552655403838,-0.1891698687369603,0.9414556676618924,18.193730083008543,-8.382656094247821,0.5032426984017119,10,0.34675025939941406,0.7173750400543213,0.9137499332427979,0.7409999370574951,-1.778749942779541,0,-0.37418906541978214,1.0959786785836871,5.729249954223633,1.1887609905279537,5.988249778747559,1.1052597956678583,6.076499938964844,-0.37418906541978214
4971,2018-10-23,5.526500225067139,5.604750156402588,5.417749881744385,5.510749816894531,626436000.0,-0.04394078590650663,1.171262474566418,-10.499364272091546,21.06793063628892,31.26057044902004,0.44590187513852797,1.022144141579,1.1082693449057777,0.9121544421162282,22.12014570438166,0.3627500534057617,-0.44245129265610483,-0.8872247934341431,-1.9711858579311894,0.19673627106290326,-1.4292053256826662,-0.3452442611856199,1.0909348357742434,13.114295966105905,-6.747996397862389,0.5419805322485234,10,0.3058748245239258,0.8418745994567871,1.1627496480941772,1.0074996948242188,-1.59250020980835,1,-0.32561298356820856,1.0270262670759425,5.7804999351501465,1.0959786785836871,5.729249954223633,1.1887609905279537,5.988249778747559,-0.32561298356820856
4972,2018-10-24,4.985249996185303,5.534749984741211,4.971250057220459,5.487750053405762,884288000.0,-0.09793724904358625,-1.1244109195273155,-31.903938724228755,18.72356391343773,29.666937329188436,0.900465788936593,1.507773647737345,1.6335442001356313,1.4420376644678115,23.95083148233562,0.563499927520752,-0.5227615642239938,-1.344087529182434,-2.593256306787743,-0.09491875157712482,-1.9686719179850884,-0.7195031403797794,1.48822284316444,1.1532077321478642,-15.937744797714819,0.6245843888026544,10,0.6238751411437988,1.1598749160766602,1.6707499027252197,1.563999891281128,-0.8994998931884766,2,-0.2743092257767632,1.171262474566418,5.526500225067139,1.0270262670759425,5.7804999351501465,1.0959786785836871,5.729249954223633,-0.2743092257767632
4973,2018-10-25,5.196000099182129,5.243750095367432,4.8420000076293945,4.886750221252441,951720000.0,0.04227473108832891,-1.0150459198316273,-0.6154225725670158,25.524859666088986,28.09475543597579,0.6512466546389177,1.243507037645231,1.4108322479104194,1.2209428396532829,25.92137978597316,0.4017500877380371,-0.6055434962184423,-1.0588874340057375,-2.393378029165424,0.2756031611539491,-1.7261327315855803,-0.3916421364258946,1.067161550669514,28.974843835071102,10.435946805013874,0.6672452975798431,10,0.34850001335144043,0.8844997882843018,1.4599997997283936,1.3532497882843018,-0.945000171661377,3,-0.3023479732861073,-1.1244109195273155,4.985249996185303,1.171262474566418,5.526500225067139,1.0270262670759425,5.7804999351501465,-0.3023479732861073
4974,2018-10-26,4.957250118255615,5.120999813079834,4.828000068664551,4.957749843597412,664784000.0,-0.0459488022265615,-1.2625478218284785,-0.0016159273696156314,24.470337591818947,27.07082989193022,0.7832646257823255,1.3906643513370565,1.6359212231232476,1.4478228256283039,28.321974202118128,0.3680000305175781,-0.6427923812534235,-1.19422492980957,-2.596121853498026,0.20767199387888624,-1.895173391653798,-0.49327646796534186,1.0785256688404683,12.251191528116449,-6.164711905942921,0.7009484618442283,10,0.5802500247955322,1.1162497997283936,1.6987497806549072,1.5919997692108154,-1.0295000076293945,4,-0.22815069140785116,-1.0150459198316273,5.196000099182129,-1.1244109195273155,4.985249996185303,1.171262474566418,5.526500225067139,-0.22815069140785116
4975,2018-10-29,4.640500068664551,5.103250026702881,4.40024995803833,5.09975004196167,758016000.0,-0.06389632195974893,2.0155502624777943,919.0047709923664,22.365141473570688,25.063604645927462,1.0113503029259476,1.5843858715159715,1.945219000502818,1.751638633673383,30.001977016164204,0.7030000686645508,-0.6608483460063033,-1.3812999725341797,-2.840219450113345,0.07761950504498571,-2.1107597113237624,-0.651840233744597,1.177876089113857,19.94604159903722,1.4751219307333123,0.7294597387895828,10,0.6831250190734863,1.2191247940063477,2.0154998302459717,1.9087498188018799,-0.6832499504089355,0,-0.17180261192289148,-1.2625478218284785,4.957250118255615,-1.0150459198316273,5.196000099182129,-1.1244109195273155,4.985249996185303,-0.17180261192289148
4976,2018-10-30,5.074999809265137,5.085000038146973,4.640500068664551,4.663750171661377,807192000.0,0.09363209442331222,1.0614486779589052,-0.8954810267080738,34.98205242720323,24.597132929614297,0.4570561495079355,1.0387751418827937,1.5057282995171084,1.3068474272485133,31.70892319326838,0.4444999694824219,-0.7094182038032457,-0.8424502134323122,-2.255823520311573,0.5709230934469485,-1.549136866871942,-0.1357635599926823,0.45975110856525525,59.475525371981306,37.097668160238044,0.7066866534396301,10,0.21775007247924805,0.7846250534057617,1.560750126838684,1.474250078201294,-1.3847498893737797,1,-0.21147780438043773,2.0155502624777943,4.640500068664551,-1.2625478218284785,4.957250118255615,-1.0150459198316273,5.196000099182129,-0.21147780438043773
4977,2018-10-31,5.270750045776367,5.3147501945495605,5.100249767303467,5.241250038146973,745772000.0,0.038571476624267076,2.651061619375365,0.07173260455932091,41.28407265220274,25.87989298415508,0.15085455037767925,0.7310621179813372,1.3027422367840877,1.1025021601289398,33.552681362644186,0.23975038528442383,-0.715760768284782,-0.5518249750137327,-1.8627032859659138,0.7590533359384484,-1.2072641304898228,0.10361418046235737,-0.8705000877380371,95.18861264147382,67.31599416395788,0.6554391554760903,10,-0.03875017166137695,0.5888748168945312,1.3649998903274536,1.2784998416900635,-1.4742500782012944,2,-0.25361666155820883,1.0614486779589052,5.074999809265137,2.0155502624777943,4.640500068664551,-1.2625478218284785,4.957250118255615,-0.25361666155820883
4978,2018-11-01,5.452750205993652,5.462250232696533,5.179749965667725,5.307499885559082,566528000.0,0.034530220298177206,2.439873656585128,4.923738402353473,39.49139345441173,27.914923098645154,-0.12862029301150724,0.4517625573647539,1.107815424008316,0.9120956460314975,36.095708893783296,0.2825002670288086,-0.7603581193507605,-0.2933498144149782,-1.4931186141771526,0.9064189853471962,-0.8932342142960659,0.30653458546610945,-1.0342102432250977,99.10545911055077,68.9459198087733,0.5998843998810873,11,-0.3111252784729004,0.4068746566772461,1.2391247749328613,1.0964996814727783,-1.7480001449584965,3,-0.25069919790094586,2.651061619375365,5.270750045776367,1.0614486779589052,5.074999809265137,2.0155502624777943,4.640500068664551,-0.25069919790094586
4979,2018-11-02,5.373000144958496,5.550000190734863,5.255249977111816,5.443250179290772,452960000.0,-0.014625658249940554,1.077534126409295,-0.4836480506349122,41.96386765908717,29.985913274901126,-0.11702502641677448,0.4462151759631743,1.1702056957210925,0.9829621182755384,38.76184850082319,0.2947502136230469,-0.8028953740454066,-0.30442488193511963,-1.4171685601677835,0.8083187962975442,-0.860796721051452,0.25194695718121274,-0.9127117713928223,84.6053481231967,48.93300251016876,0.5563718391163319,11,-0.3705000877380371,0.48662471771240234,1.339499831199646,1.1762497425079346,-1.6505000591278072,4,-0.2088219220486195,2.439873656585128,5.452750205993652,2.651061619375365,5.270750045776367,1.0614486779589052,5.074999809265137,-0.2088219220486195
4980,2018-11-05,5.294250011444092,5.383250236511231,5.131999969482422,5.359749794006348,379332000.0,-0.014656640869123327,3.4666449088927997,0.9323807907686968,35.80833501683314,31.623735983850487,-0.12795932825727263,0.4412648911777506,1.2259870339828467,1.0504802499950365,40.93907637229681,0.2512502670288095,-0.819924918985973,-0.3156750202178955,-1.3418986116204117,0.7105485711846207,-0.8287868159191536,0.19743677548336258,-0.7685789288482665,71.88013799177921,35.249499747735044,0.5131117957012581,11,-0.3191249370574951,0.5653748512268066,1.4838749170303345,1.2549998760223389,-1.5720000267028804,0,-0.25811019461945206,1.077534126409295,5.373000144958496,2.439873656585128,5.452750205993652,2.651061619375365,5.270750045776367,-0.25811019461945206
4981,2018-11-06,5.276500225067139,5.3712501525878915,5.238999843597412,5.286250114440918,299012000.0,-0.0033526536031703857,-2.1209272231130827,0.14885376702605504,36.43378545935418,33.591538377841204,-0.166958909313343,0.37075401859930324,1.2171223152501014,1.0574394394739821,43.23396434335039,0.1322503089904794,-0.7926736914798989,-0.26532480716705287,-1.1787156650071502,0.6480660506730445,-0.7220202360871015,0.1913706217529958,-0.689369395982971,39.188502907670205,4.842069324989787,0.4566954289200485,11,-0.301375150680542,0.5831246376037598,1.6077497005462646,1.3582496643066406,-1.6152501106262207,1,-0.2500236995241931,3.4666449088927997,5.294250011444092,1.077534126409295,5.373000144958496,2.439873656585128,5.452750205993652,-0.2500236995241931
4982,2018-11-07,5.344749927520752,5.43524980545044,5.2795000076293945,5.34375,483812000.0,0.012934653566274656,-1.40540391264486,-0.10255783244485743,39.01314807158957,35.09023708956349,-0.19986910772578081,0.2526475789535496,1.1237274861962083,0.9787543141018729,44.20751012998302,0.15874958038330167,-0.7777700166949248,-0.15720009803771973,-1.0289040119988844,0.7145038159234449,-0.593052055018302,0.2786518589428626,-0.6998469367375426,50.89709220748109,15.196419827213894,0.43585195698058227,11,-0.3696248531341553,0.47562503814697266,1.5482499599456787,1.2987499237060547,-1.7552499771118164,2,-0.30955611208490375,-2.1209272231130827,5.276500225067139,3.4666449088927997,5.294250011444092,1.077534126409295,5.373000144958496,-0.30955611208490375
4983,2018-11-08,5.149750232696533,5.285749912261963,5.095749855041504,5.2849998474121085,511352000.0,-0.03648434397653333,1.7787994490646304,-135.2594182164989,39.88479998721554,36.80295513349644,-0.013544202650992432,0.411362295278499,1.2874852467817917,1.164042691427981,44.688278262514906,0.24900007247924805,-0.7343709192914627,-0.3157747983932495,-1.1821379125772742,0.5505883157907752,-0.7489563554852614,0.11740675869876238,-0.4505414099162248,11.887801375557402,-26.354822847089075,0.4331815570920123,11,-0.17462515830993652,0.6284997463226318,1.7432496547698975,1.4937496185302734,-1.4762501716613774,3,-0.26277978619807085,-1.40540391264486,5.344749927520752,-2.1209272231130827,5.276500225067139,3.4666449088927997,5.294250011444092,-0.26277978619807085
4984,2018-11-09,5.141749858856201,5.232999801635742,5.026000022888184,5.059999942779541,413240000.0,-0.0015535459932670692,-1.7646092317098023,-0.6044373305504572,38.67966176463131,38.61567961028096,0.02612728193804159,0.3572050097436392,1.264054631388479,1.161332389514822,45.477289775004124,0.2069997787475586,-0.6263532911025074,-0.2726876735687256,-1.0845395988186572,0.5391642516812061,-0.6786136361936919,0.1332382890562407,-0.39149355399861907,28.283420272901242,-11.979088158805236,0.405925962624966,11,-0.04649972915649414,0.5683751106262207,1.7512500286102295,1.5017499923706055,-1.678999900817871,4,-0.27947680016870957,1.7787994490646304,5.149750232696533,-1.40540391264486,5.344749927520752,-2.1209272231130827,5.276500225067139,-0.27947680016870957
4985,2018-11-12,4.738500118255615,5.0717501640319815,4.71649980545044,5.049499988555908,617116000.0,-0.07842655743083737,-1.0014076750527208,-3.804283664446285,36.73623785835023,38.81058910263063,0.49700569577868325,0.7064155267569099,1.6282264705011649,1.553493571058043,46.24651745199396,0.42525005340576083,-0.5682650729051684,-0.6186374187469479,-1.4522735510790987,0.21499871358520295,-1.0354554849130233,-0.20181935258087247,0.811500072479248,3.0609130859373765,-38.95704437428237,0.4168180661660756,11,0.39474987983703613,0.8511247634887695,2.1934372186660767,1.9049997329711914,-1.3610000610351562,0,-0.21441384553535614,-1.7646092317098023,5.141749858856201,1.7787994490646304,5.149750232696533,-1.40540391264486,5.344749927520752,-0.21441384553535614
4986,2018-11-13,4.982749938964844,5.105249881744385,4.830999851226807,4.837250232696533,644712000.0,0.05154580871871839,-2.4715090644060225,-0.4678449097995443,49.95324373276069,39.77383033380374,0.2662982019527531,0.3905953009689007,1.3444972874732724,1.3019218642523223,47.0373382725157,0.36674976348876953,-0.475162839453394,-0.3162375926971439,-1.0773498850573873,0.44487469966309945,-0.6967937388772656,0.06431855348297777,0.5505802440643315,37.04349683678656,-9.724555944883718,0.38055614618012173,11,0.15050005912780762,0.5768749713897705,1.9189999103546143,1.660749912261963,-1.743499994277954,1,-0.25297274991999674,-1.0014076750527208,4.738500118255615,-1.7646092317098023,5.141749858856201,1.7787994490646304,5.149750232696533,-0.25297274991999674
4987,2018-11-14,4.929749965667725,5.171999931335449,4.820750236511231,5.15749979019165,526580000.0,-0.01063669137450829,1.7361211193735955,-1.565294050174513,44.70833367292726,40.35349035808323,0.2970817980446121,0.37237030425657736,1.3608434751768934,1.3519397048345958,48.21753410274623,0.35124969482421786,-0.33366249656230806,-0.31190006732940656,-0.9951886615300793,0.3713885268712662,-0.6535443644297434,0.029744229770930275,0.5872436098098763,37.46159336038402,-11.07976547389974,0.3416442971003366,11,0.20350003242492676,0.5592501163482666,1.9719998836517334,1.713749885559082,-1.7527499198913579,2,-0.2573152512928698,-2.4715090644060225,4.982749938964844,-1.0014076750527208,4.738500118255615,-1.7646092317098023,5.141749858856201,-0.2573152512928698
4988,2018-11-15,5.0597500801086435,5.132500171661377,4.887499809265137,4.923749923706055,840708000.0,0.026370529001730203,-1.3501190375454253,-0.5971471402310633,52.12920605311893,41.48297240186453,0.11786704793483693,0.17838880529307932,1.1995383674703968,1.2185374888758238,49.209287745497114,0.24500036239624023,-0.27326559031045505,-0.1354749679565419,-0.724902257712869,0.4539523217997852,-0.430188612834705,0.1592386769216212,0.4412336199684139,66.45697525524416,12.774705942737128,0.2947136448781633,11,0.016124725341796875,0.26387500762939364,1.6697497367858887,1.5837497711181632,-1.7322499752044687,3,-0.29057761874043764,1.7361211193735955,4.929749965667725,-2.4715090644060225,4.982749938964844,-1.0014076750527208,4.738500118255615,-0.29057761874043764
4989,2018-11-16,4.110750198364259,4.266499996185304,4.040249824523927,4.083000183105469,1963520000.0,-0.18755864750616458,-2.995562180005452,0.20404399518956529,41.284856932351495,42.091474836922124,0.9711098389683555,1.0539544706547543,2.1062534567617126,2.161085188456334,50.14402865195072,1.0195002555847168,-0.2790012972791489,-1.003549861907958,-1.715876301462556,-0.29122342235335985,-1.359713081685257,-0.6473866421306589,1.3745438238202663,6.229323365292414,-49.58383747851779,0.3561632197772989,11,0.6269996166229248,1.0328748226165763,2.4769997596740714,2.4769997596740714,-0.8315002918243417,4,-0.10636747946958502,-1.3501190375454253,5.0597500801086435,1.7361211193735955,4.929749965667725,-2.4715090644060225,4.982749938964844,-0.10636747946958502
4990,2018-11-19,3.6175000667572017,4.045499801635741,3.6157500743865967,4.044750213623047,1697820000.0,-0.11999029564076413,1.004666616619543,-15.396393222901441,26.47676192148765,40.98513888827029,1.3426993972756596,1.4512561013660705,2.548302304716817,2.6428976302521394,51.23992782017132,0.495000123977662,-0.3091056833043231,-1.3886500000953679,-2.303193552519921,-0.47410644767081456,-1.845921776307644,-0.9313782238830917,1.809992187520899,0.11244931929092795,-52.95564508385331,0.4572717762122765,11,0.9079998731613164,1.3138750791549687,2.9702498912811284,2.9702498912811284,-0.2762501239776607,0,-0.04277819097805646,-2.995562180005452,4.110750198364259,-1.3501190375454253,5.0597500801086435,1.7361211193735955,4.929749965667725,-0.04277819097805646
4991,2018-11-20,3.7269999980926514,3.8564999103546143,3.332750082015991,3.3515000343322754,1692032000.0,0.030269503611539017,-1.5363195895273596,-0.8788761490543886,24.371207754663047,39.35825663083401,1.1066660771064347,1.2648808908769107,2.3893732996609955,2.5240613755363697,51.95672504398849,0.523749828338623,-0.3501347104248991,-1.1891750574111937,-2.2330950611014106,-0.1452550537209767,-1.7111350592563017,-0.6672150555660856,1.591787725391959,21.435364870223413,-25.218144451811828,0.5219600018451084,11,0.5822499990463257,1.0628751516342163,2.841125011444092,2.8607499599456787,-0.3894999027252193,1,-0.09377513846285335,1.004666616619543,3.6175000667572017,-2.995562180005452,4.110750198364259,-1.3501190375454253,5.0597500801086435,-0.09377513846285335
4992,2018-11-21,3.6177499294281006,3.8824999332427983,3.5902500152587886,3.8654999732971187,1025496000.0,-0.029313138910775693,1.0745338461343181,-0.6597871312368992,18.78188768008458,37.013488596708356,1.056255349603699,1.334867732776722,2.4506130477587718,2.621113436863948,51.97113733339103,0.2922499179840097,-0.3739219934641964,-1.2300501227378842,-2.4233680329945964,-0.03673221248117198,-1.8267090778662398,-0.6333911676095285,1.5421547827390203,15.835523445828215,-23.184185305472433,0.596658955128356,11,0.6651250123977661,1.172125220298767,2.929312586784363,2.9700000286102295,-0.2122499942779541,2,-0.1046230370049499,-1.5363195895273596,3.7269999980926514,1.004666616619543,3.6175000667572017,-2.995562180005452,4.110750198364259,-0.1046230370049499
4993,2018-11-23,3.625,3.7397499084472656,3.5697500705718994,3.582750082015991,411968000.0,0.0020040275622492665,-3.9816845466200426,-0.17053445208003964,19.50984656869312,34.883509130492996,0.90516152670821,1.2689472508186155,2.391916348729106,2.6037392499142067,51.82169020910781,0.1699998378753662,-0.40660538413460934,-1.1442500472068788,-2.443207596467939,0.1547075020541815,-1.7937288218374094,-0.49477127257634823,1.3887323417550306,31.298521536572427,-1.8741550830972749,0.6494787746305303,11,0.6273750066757202,1.1339999437332153,2.888000011444092,2.96274995803833,-0.4252500534057617,4,-0.12358619426858852,1.0745338461343181,3.6177499294281006,-1.5363195895273596,3.7269999980926514,1.004666616619543,3.6175000667572017,-0.12358619426858852
4994,2018-11-26,3.826250076293945,3.836750030517578,3.6640000343322754,3.7472500801086426,814832000.0,0.055517262425915925,2.4550032186538875,1.8698260246375644,25.44328795323071,33.628736918813054,0.556171300200162,1.0315069267206085,2.1363952030559807,2.391081369137986,51.498815741099776,0.21175003051757812,-0.45750190167374605,-0.8864499688148499,-2.2479180432340162,0.47501810560431634,-1.567184006024433,-0.2057159316052668,1.0530036846819626,69.23888999089813,39.27033048336,0.6807340372095833,11,0.42612493038177535,0.8719998598098759,2.6264998912811284,2.761499881744385,-0.4214999675750728,0,-0.130349548891183,-3.9816845466200426,3.625,1.0745338461343181,3.6177499294281006,-1.5363195895273596,3.7269999980926514,-0.130349548891183
4995,2018-11-27,3.8432500362396236,3.9252500534057617,3.763750076293945,3.7999999523162837,738060000.0,0.004442981929227319,-1.7905003192650801,0.5474694431869656,26.01856589477252,30.9693282701477,0.44569487399723906,1.0031484996848463,2.066217632934849,2.36082042591508,50.5226124047539,0.16149997711181685,-0.5058109895125842,-0.8295875072479251,-2.2455512192057427,0.586376204709893,-1.5375693632268344,-0.12160565126901579,0.9122834304194902,86.16033398722391,54.98863403929839,0.7079818559789091,11,0.40912497043609664,0.7646249532699589,2.5124999284744267,2.662499904632569,-0.2582499980926509,1,-0.14675082921525062,2.4550032186538875,3.826250076293945,-3.9816845466200426,3.625,1.0745338461343181,3.6177499294281006,-0.14675082921525062
4996,2018-11-28,4.0017499923706055,4.006999969482422,3.8282499313354488,3.961999893188477,804524000.0,0.041241125255036426,6.114421817767758,0.9190756543405776,28.18742853637859,29.133672143864516,0.1490838486959154,0.8011986035338499,1.8576307545533357,2.189080107013117,49.37149152083531,0.1787500381469731,-0.5541254974318175,-0.6174250602722164,-2.0504607497155467,0.8156106291711138,-1.3339429049938811,0.09909278444944869,0.6399608035170585,98.79931885063952,67.22604996066053,0.7165178447216651,11,0.2308751344680786,0.4670001268386841,2.3108125925064087,2.4961249828338623,-0.5060000419616699,2,-0.16505280211165552,-1.7905003192650801,3.8432500362396236,2.4550032186538875,3.826250076293945,-3.9816845466200426,3.625,-0.16505280211165552
4997,2018-11-29,3.9340000152587886,4.037499904632568,3.9035000801086426,4.0,549172000.0,-0.01693008739700963,-1.1102358657044809,-1.6603728317459092,29.40279227430922,26.608515057330102,0.06786992491713262,0.8049373835973461,1.872700149408915,2.24146461880104,49.219962978385645,0.13399982452392578,-0.5710569474557428,-0.6183375358581551,-2.048105897094176,0.8114308253778657,-1.333221716476166,0.0965466447598553,0.6029939235191413,77.87281109749033,41.99973923512,0.7148841806180105,11,-0.1343749761581412,0.5073751211166386,2.1663749217987065,2.434374809265137,-0.3694999217987056,3,-0.1516268219567145,6.114421817767758,4.0017499923706055,-1.7905003192650801,3.8432500362396236,2.4550032186538875,3.826250076293945,-0.1516268219567145
4998,2018-11-30,4.085750102996826,4.0964999198913565,3.892999887466431,3.943749904632568,729564000.0,0.038573992666356194,1.4892995881989353,-2.1515186544519183,32.940228958884944,25.681334171389377,-0.2643733012015721,0.5750048821449774,1.6735405705037332,2.077358796134887,49.62167501545197,0.20350003242492543,-0.6582478915931063,-0.3982374429702755,-1.7765395927076932,0.9800647067671422,-1.087388517838984,0.29091363189843333,0.3549043272401482,97.51449254590337,58.17469555416681,0.6891510748687087,11,-0.3711251020431523,0.3556250333786011,1.791374921798706,2.0593748092651367,-0.45500016212463423,4,-0.16649333676764222,-1.1102358657044809,3.9340000152587886,6.114421817767758,4.0017499923706055,-1.7905003192650801,3.8432500362396236,-0.16649333676764222
4999,2018-12-03,4.250999927520752,4.367000102996826,4.183499813079834,4.315000057220459,890804000.0,0.040445406683761176,1.1845243839442328,-0.450704509127052,41.46831970222129,27.347062813693114,-0.4555416041405742,0.33875592039128666,1.464104831747651,1.899111761496421,50.029087118234294,0.28125,-0.7300682238988117,-0.17688760757446254,-1.4927543805978818,1.1389791654489572,-0.8348209940861722,0.4810457789372471,-0.9182498455047607,80.77079646227554,35.32006109019267,0.6579333865117099,12,-0.40112483501434326,0.1903752088546753,1.561500072479248,1.8294999599456787,-0.530249834060669,0,-0.24729475390502265,1.4892995881989353,4.085750102996826,-1.1102358657044809,3.9340000152587886,6.114421817767758,4.0017499923706055,-0.24729475390502265
5000,2018-12-04,3.9277501106262207,4.2109999656677255,3.912499904632568,4.205999851226807,812112000.0,-0.07604088976850576,1.0711194632293548,4.347643386133008,32.03338087629554,28.19841538276339,-0.09348571012132112,0.5843414073706885,1.7366881393265405,2.208115167407101,50.40251817682893,0.33850002288818404,-0.8528545344222622,-0.43181242942810094,-1.699287157475208,0.8356622986190057,-1.0655497934516545,0.20192493459545258,-0.5743150281906129,18.468704888564034,-26.886959369669924,0.6337373640235533,12,0.04062497615814209,0.5136250257492065,1.8777499198913574,2.145749807357788,-0.16675019264221191,1,-0.13315511098641764,1.1845243839442328,4.250999927520752,1.4892995881989353,4.085750102996826,-1.1102358657044809,3.9340000152587886,-0.13315511098641764
5001,2018-12-06,3.9572501182556152,3.9622499942779537,3.770250082015991,3.78600001335144,692308000.0,0.00751066305098802,1.1186213936284037,-0.6154546794348912,33.30472310290435,29.812063763076697,-0.09710123294480555,0.47530821589822203,1.6536356629662103,2.1648427357361326,50.876672119080915,0.19199991226196245,-0.8722979362463201,-0.33634991645813006,-1.5385319158988535,0.8658320829825934,-0.9374409161784918,0.26474108326223167,-0.5835437354087829,31.336410501044565,-14.397430781934649,0.6010909997203618,12,0.011124968528747559,0.484125018119812,1.6343748569488525,1.9023747444152832,-0.21050000190734863,3,-0.09406786758091834,1.0711194632293548,3.9277501106262207,1.1845243839442328,4.250999927520752,1.4892995881989353,4.085750102996826,-0.09406786758091834
5002,2018-12-07,3.690249919891357,3.971750020980835,3.6405000686645512,3.9614999294281006,681676000.0,-0.0674711454634952,1.2707779509336083,-1.5839406912394263,27.545496550963875,30.704913761106784,0.20256664890939202,0.6450754217711814,1.8640775549845388,2.414186606252279,51.74076487709029,0.33124995231628374,-0.8030626653806126,-0.5206251144409184,-1.643323382861794,0.6020731539799571,-1.0819742486513566,0.04072401976951934,-0.2966776626415246,6.847880093017582,-34.76656989942997,0.5613491342104379,12,0.3135001659393315,0.7511252164840703,1.8859374523162846,2.1693749427795415,0.030750036239624023,4,-0.05270644907652966,1.1186213936284037,3.9572501182556152,1.0711194632293548,3.9277501106262207,1.1845243839442328,4.250999927520752,-0.05270644907652966
5003,2018-12-10,3.796499967575073,3.821500062942505,3.641249895095825,3.6449999809265137,629472000.0,0.02879210080352612,-1.267295451307927,-0.558525276763306,42.879795881082295,32.64230353086807,0.1376808170930377,0.4556041423366666,1.700950868276966,2.291513182310316,52.294081593068164,0.1802501678466797,-0.7303607678337691,-0.34671255350112995,-1.3915796972029688,0.6981545902007089,-0.8691461253520489,0.17572101834978948,-0.3834591534103007,21.47279993646536,-23.600701668911757,0.5224335718509193,12,0.20725011825561568,0.6448751688003544,1.7493124008178715,2.0631248950958256,-0.0034999847412104934,0,-0.06110888347068111,1.2707779509336083,3.690249919891357,1.1186213936284037,3.9572501182556152,1.0711194632293548,3.9277501106262207,-0.06110888347068111
5004,2018-12-11,3.704750061035156,3.897249937057495,3.625,3.888999938964844,671912000.0,-0.024166971506263457,1.7123298408799936,-1.2161709185961882,52.4165627389221,35.57541429132913,0.23510755061535127,0.4576412527144602,1.7226083125774792,2.366007732862258,52.63525397953932,0.2722499370574951,-0.6291416405176515,-0.366612470149994,-1.3155979667857554,0.5823730264857669,-0.8411052184678742,0.1078802781678867,-0.27263006109374244,13.609226229950973,-35.61685406142486,0.4744927483178805,12,0.2912499904632573,0.7366250753402714,1.7958748340606694,2.1548748016357426,0.21849989891052335,1,-0.019974389349841082,-1.267295451307927,3.796499967575073,1.2707779509336083,3.690249919891357,1.1186213936284037,3.9572501182556152,-0.019974389349841082
5005,2018-12-12,3.722500085830689,3.819499969482422,3.620500087738037,3.7105000019073486,654136000.0,0.004791153115083269,-1.07291638209575,-0.06512939958592343,49.86869237811922,37.98444360707809,0.22174692613367641,0.37932028851488875,1.6268053086793794,2.3313854452289458,52.47678442045252,0.19899988174438477,-0.5279459465633782,-0.2980624437332149,-1.204500659855262,0.6083757723888317,-0.751281551794238,0.1551566643278086,-0.2716824838281675,29.03915088352355,-22.7231517630624,0.45321910806102333,12,0.2712500095367427,0.6614998579025264,1.7085623741149898,2.1371247768402095,-0.0032501220703125,2,-0.00047011211020975274,1.7123298408799936,3.704750061035156,-1.267295451307927,3.796499967575073,1.2707779509336083,3.690249919891357,-0.00047011211020975274
5006,2018-12-13,3.7222499847412114,3.8345000743865967,3.686000108718872,3.7697501182556152,471384000.0,-6.718632201774266e-05,-1.4750017881410487,-3.95831677660317,53.2564678002681,40.634851998851296,0.19912014300933656,0.29544248449224364,1.5497113723044964,2.3151813259757907,52.444458240934225,0.1484999656677246,-0.4548493049469906,-0.2352875471115108,-1.028215020423303,0.5576399262002814,-0.6317512837674069,0.16117618954438528,-0.25310873271880396,28.96794771284432,-26.20951115140511,0.39646373665589596,12,0.27150011062622026,0.661749958992004,1.6951249837875362,2.137374877929687,0.009999990463256836,3,0.010410352179903715,-1.07291638209575,3.722500085830689,1.7123298408799936,3.704750061035156,-1.267295451307927,3.796499967575073,0.010410352179903715
5007,2018-12-14,3.661250114440918,3.764750003814697,3.6375000476837163,3.6802499294281006,471820000.0,-0.016387902626194606,-2.827069313533247,0.3999949806756048,51.09302329593783,42.65182914741273,0.24290586203775666,0.2704004707641867,1.5308622308811728,2.359484642053191,52.76391177814561,0.12724995613098056,-0.3837297036402747,-0.23286242485046404,-0.8895881176154568,0.4238632679145291,-0.5612252712329608,0.09550042153203231,-0.17415168539902215,14.724498243842682,-41.67764075077354,0.3283628463824965,12,0.33249998092651367,0.7227498292922974,1.7561248540878296,2.1983747482299805,0.28474998474121094,4,0.02335267988660883,-1.4750017881410487,3.7222499847412114,-1.07291638209575,3.722500085830689,1.7123298408799936,3.704750061035156,0.02335267988660883
5008,2018-12-17,3.5894999504089355,3.703749895095825,3.5309998989105225,3.63100004196167,662868000.0,-0.019597176316630494,-1.179808001829127,2.184236613921271,42.256741300197376,42.73943154718785,0.26469575775651544,0.23858811598861163,1.5262795755106948,2.412690116754396,53.17336029110742,0.17274999618530273,-0.3300708939458836,-0.23110008239746094,-0.6079616930027116,0.14576152820778976,-0.41953088770008584,-0.04266927709483559,-0.08480348788794112,15.972708643087588,-37.20264557968614,0.18843080530262535,12,0.28149998188018843,0.7197500467300415,1.808250069618225,2.270124912261963,0.41424989700317294,0,0.03663463087861696,-2.827069313533247,3.661250114440918,-1.4750017881410487,3.7222499847412114,-1.07291638209575,3.722500085830689,0.03663463087861696
5009,2018-12-18,3.673500061035156,3.7582499980926514,3.6062500476837163,3.6337499618530273,564372000.0,0.023401619107600302,-2.2084446792984784,-0.9578316021693063,44.68118548448909,44.14474317032047,0.10075829542917525,0.12664382805630803,1.3729490130218847,2.3092599472823543,52.287423638160526,0.16875004768371582,-0.2761882019178299,-0.1252374649047856,-0.48138914706313285,0.2309142172535612,-0.3033133059839592,0.052838376174388024,-0.15155752570464465,46.952250324437465,-1.966012428080269,0.17807584107917346,12,0.0778748989105229,0.6093748807907109,1.703187465667725,2.1861248016357426,-0.22325015068054155,1,0.032530262641409236,-1.179808001829127,3.5894999504089355,-2.827069313533247,3.661250114440918,-1.4750017881410487,3.7222499847412114,0.032530262641409236
5010,2018-12-19,3.46274995803833,3.69350004196167,3.410749912261963,3.63949990272522,745364000.0,-0.057370382331622616,-1.0142482151516155,-4.446528394232445,33.64684600332109,44.182756825922326,0.26665292943143815,0.34278054334406693,1.5137866164471232,2.500282914411091,51.07430820935181,0.28275012969970703,-0.24873652347069886,-0.3282500624656679,-0.7069882299615173,0.05048810503018197,-0.5176191462135926,-0.1388809787177432,0.9042501449584961,12.271392538387486,-29.084051497553475,0.18936908374792488,12,0.22850000858306885,0.7896250486373901,1.9399375915527344,2.3968749046325684,-0.1727499961853023,2,0.13298679011990377,-2.2084446792984784,3.673500061035156,-1.179808001829127,3.5894999504089355,-2.827069313533247,3.661250114440918,0.13298679011990377
5011,2018-12-20,3.377500057220459,3.5450000762939453,3.3172500133514404,3.4542500972747803,749588000.0,-0.024619132727147774,-1.3092513601030789,0.43422949970526353,33.29330821886239,44.82140256679993,0.291691374384659,0.4221480155855821,1.5268773205599269,2.568259199885996,49.62134119390699,0.22775006294250488,-0.2742589187105331,-0.3960249662399291,-0.817084045491133,0.025034113011275227,-0.6065545058655313,-0.18549542661432694,0.9703750419616703,13.463697240897618,-22.311180609014784,0.21052953962560209,12,0.2297499179840088,0.8671249151229858,1.983937382698059,2.4821248054504395,0.057250022888183594,3,0.10118427853445056,-1.0142482151516155,3.46274995803833,-2.2084446792984784,3.673500061035156,-1.179808001829127,3.5894999504089355,0.10118427853445056
5012,2018-12-21,3.2392499446868896,3.4375,3.2114999294281006,3.404249906539917,863740000.0,-0.04093267511217846,-1.0498873323501043,2.149835514564494,24.379538088590408,42.76581836763418,0.4014568633708677,0.5592615760122448,1.6058720649467633,2.6879650139805618,48.26211667835992,0.22600007057189941,-0.2471819529592416,-0.5153500795364381,-0.9957341193255687,-0.03496603974730794,-0.7555420994310031,-0.275158059641873,1.067400151062012,5.075447969594058,-21.94423048555233,0.24019201989456512,12,0.3151249885559082,0.9524999856948853,2.107187509536743,2.620374917984009,0.35450005531311035,4,0.15219573633896677,-1.3092513601030789,3.377500057220459,-1.0142482151516155,3.46274995803833,-2.2084446792984784,3.673500061035156,0.15219573633896677
5013,2018-12-24,3.1770000457763667,3.2495000362396236,3.1124999523162837,3.16225004196167,463840000.0,-0.019217380558307018,-1.3982470784640881,-0.08939398318064638,15.332482270988166,38.64536498230819,0.4096705992756835,0.6179080264249204,1.6154323383209408,2.730477694012128,46.87124982698226,0.13700008392333984,-0.23098555786810238,-0.5551999807357793,-1.0986668814610376,-0.011733080010520869,-0.8269334310984084,-0.28346653037315006,1.0639410399932872,9.988399363183367,-9.809445667361866,0.27173345036262925,12,0.2964999675750737,0.9455000162124638,2.1341249942779545,2.6826248168945317,0.44124984741211026,0,0.2420522638733047,-1.0498873323501043,3.2392499446868896,-1.3092513601030789,3.377500057220459,-1.0142482151516155,3.46274995803833,0.2420522638733047
5014,2018-12-26,3.327500104904175,3.3285000324249268,3.111500024795532,3.2235000133514404,695100000.0,0.04737175226921675,3.094341829436171,7.050851841076086,28.192560026456903,36.23690583212348,0.22353738249730215,0.45126356281895097,1.4037092739071326,2.5592585950283455,45.67903253154324,0.21700000762939498,-0.16723630665947198,-0.37976242303848284,-0.9501623438440205,0.1906374977670553,-0.6649623834412517,-0.094562462635714,0.8231656901892093,37.113414731564085,16.439099253969438,0.285199960402769,12,0.14549994468688965,0.4117499589920044,1.8722498416900635,2.5321247577667236,0.40199995040893555,2,0.20323056985370358,-1.3982470784640881,3.1770000457763667,-1.0498873323501043,3.2392499446868896,-1.3092513601030789,3.377500057220459,0.20323056985370358
5015,2018-12-27,3.279249906539917,3.309499979019165,3.129499912261963,3.2747499942779537,637044000.0,-0.014500434813854768,4.538458716942376,0.04326834904449681,25.698929270386557,33.17495710658108,0.2260745487883815,0.4796876540391266,1.3979078834361474,2.5857080574504625,44.803141816290804,0.19800019264221191,-0.17858056397896682,-0.3998126149177552,-0.99704107780863,0.19741584797311962,-0.6984268463631924,-0.10119838347231802,0.7674993115236814,38.69662325634098,18.570795431925454,0.2986142314454374,12,0.1588751077651973,0.4600001573562622,1.6614375114440918,2.40037488937378,0.4695000648498535,3,0.05214607263498472,3.094341829436171,3.327500104904175,-1.3982470784640881,3.1770000457763667,-1.0498873323501043,3.2392499446868896,0.05214607263498472
5016,2018-12-28,3.341249942779541,3.4347500801086426,3.2577500343322754,3.2999999523162837,628728000.0,0.018906773807014554,-1.8151139576021977,9.166843276464173,35.336141996432175,31.42419251774713,0.11660877858638541,0.3854285866389482,1.2730401200258186,2.5012760689845717,43.99401646529514,0.1770000457763672,-0.2091724453166801,-0.3047875761985779,-0.8999285756559328,0.290353423258777,-0.6023580759272553,-0.007217076469900441,0.6119743559572508,70.4754403247759,46.65953220531539,0.2975704997286775,12,0.09362506866455078,0.3980001211166382,1.3871876001358032,2.1261249780654907,0.48375010490417525,4,-0.015338565448318131,4.538458716942376,3.279249906539917,3.094341829436171,3.327500104904175,-1.3982470784640881,3.1770000457763667,-0.015338565448318131
5017,2018-12-31,3.337500095367432,3.4177498817443848,3.30649995803833,3.384999990463257,465140000.0,-0.0011222888069815085,-1.0319589267479103,-1.1515128746062249,28.896564076919248,29.939728381827333,0.07778510640669944,0.3606916997550269,1.2148149498463803,2.481178824255371,43.273527488247495,0.11124992370605469,-0.2384929783450045,-0.27871242761611903,-0.8728767108788547,0.3154518556466166,-0.5757945692474866,0.01836971401524856,0.5315517759752337,69.91493639590846,43.910581002545456,0.29708214163136776,12,0.09737491607665971,0.4017499685287471,1.2120624780654903,1.988374829292297,0.3479998111724849,0,0.029138571374483835,-1.8151139576021977,3.341249942779541,4.538458716942376,3.279249906539917,3.094341829436171,3.327500104904175,0.029138571374483835
5018,2019-01-02,3.4054999351501465,3.461999893188477,3.251250028610229,3.2660000324249268,508752000.0,0.02037448324783586,-1.49408256058868,-2.9368465434249305,35.934192678472684,28.967840292269955,-0.021299847130889837,0.2520383473481198,1.0871974676454341,2.3888984175356596,42.821960796763534,0.21074986457824796,-0.2761800843131863,-0.17670007944107047,-0.734457887611808,0.38105772872966703,-0.455578983526439,0.10217882464429806,0.387796751537806,83.8801771032369,53.98189908959993,0.2788789040853687,1,-0.00299990177154541,0.3337501287460327,1.1308751106262207,1.9203749895095825,0.29875016212463334,2,0.055278246493801086,-1.0319589267479103,3.337500095367432,-1.8151139576021977,3.341249942779541,4.538458716942376,3.279249906539917,0.055278246493801086
5019,2019-01-03,3.1997499465942383,3.378999948501587,3.1922500133514404,3.344749927520752,705552000.0,-0.06041697033444127,-1.3343764156116635,-1.0394271113731723,29.119231361879784,28.464771998776477,0.12312999351005915,0.3952583051842491,1.2380594102088125,2.5697072987737855,43.51684062467089,0.21324992179870605,-0.313602865530362,-0.3298875689506531,-0.815775540571944,0.15600040267063742,-0.5728315547612985,-0.08694358314000761,0.525367073904472,21.12783108634264,-8.512333412874106,0.2429439858106453,1,0.1285001039505005,0.5395001173019409,1.3059375286102295,2.1261249780654907,0.4615001678466797,3,0.1307914535758281,-1.49408256058868,3.4054999351501465,-1.0319589267479103,3.337500095367432,-1.8151139576021977,3.341249942779541,0.1307914535758281
5020,2019-01-04,3.404750108718872,3.4432499408721924,3.2425000667572017,3.2734999656677246,585620000.0,0.06406755701108224,-1.0776189965073006,-0.905173519420429,39.10059003061872,29.11002553341607,-0.10165250176159724,0.15712310224098225,0.9777694564387547,2.341371515954087,43.63754653419538,0.2434999942779541,-0.32661685299084153,-0.09873740673065168,-0.5494305805748336,0.35195576711353027,-0.32408399365274265,0.1266091801914393,0.25900521220952033,78.77671548762464,47.02525238880543,0.22534658692209095,1,-0.11800014972686768,0.33449995517730713,1.0705623626708984,1.921124815940857,0.3744997978210449,4,0.09538143365136253,-1.3343764156116635,3.1997499465942383,-1.49408256058868,3.4054999351501465,-1.0319589267479103,3.337500095367432,0.09538143365136253
5021,2019-01-07,3.5850000381469727,3.6222500801086426,3.410749912261963,3.462500095367432,709160000.0,0.05294072213009615,1.1472095348054772,0.9333318801169079,47.58051533201718,31.68791189379682,-0.27867930061570423,-0.055278957342643764,0.751372722175196,2.1380662971665307,43.19251137270842,0.2174999713897705,-0.347943300234141,0.10012502670288104,-0.29952110257054976,0.49977115597631183,-0.09969803793383436,0.29994809133959643,-0.4735000133514409,91.33720088869126,55.05948699815435,0.1998230646367153,1,-0.21812498569488525,0.15425002574920654,0.8451249599456787,1.7408748865127563,0.23699998855590865,0,0.04567641046035731,-1.0776189965073006,3.404750108718872,-1.3343764156116635,3.1997499465942383,-1.49408256058868,3.4054999351501465,0.04567641046035731
5022,2019-01-08,3.4957499504089355,3.669500112533569,3.422499895095825,3.667249917984009,786016000.0,-0.02489542169828507,1.806814964528544,-1.40000038925501,47.05790102499395,35.21295842201969,-0.16675437309800056,0.01966056417541706,0.8099362462848259,2.20138840924667,42.436379284874235,0.2470002174377437,-0.33403315894871355,0.020599937438964933,-0.36729689784932873,0.4084967727272586,-0.17334848020518212,0.21454835508311199,-0.3740349245071415,63.593478048010475,23.72503139222976,0.1939484176441469,1,-0.10524988174438521,0.24350011348724365,0.8549376726150513,1.8301249742507935,0.36750006675720215,1,0.09418582620197546,1.1472095348054772,3.5850000381469727,-1.0776189965073006,3.404750108718872,-1.3343764156116635,3.1997499465942383,0.09418582620197546
5023,2019-01-09,3.564500093460083,3.6122500896453857,3.4965000152587886,3.547499895095825,617260000.0,0.019666779382519817,1.057775611410172,-0.09912653981591024,46.54626278949987,37.25225872902446,-0.1952944299253483,-0.07100190233664261,0.7038715866155059,2.10778490814583,41.63938487944995,0.1165001392364502,-0.3103965286280723,0.100950074195862,-0.2593802514210397,0.4612803998127637,-0.07921508861258886,0.28111523700431285,-0.42087366409301774,77.9989529067828,37.41441284615565,0.18016516280845096,1,-0.1650000810623169,0.1747499704360962,0.5559999942779541,1.761374831199646,0.3689999580383301,2,0.033945801629192474,1.806814964528544,3.4957499504089355,1.1472095348054772,3.5850000381469727,-1.0776189965073006,3.404750108718872,0.033945801629192474
5024,2019-01-10,3.630749940872192,3.63949990272522,3.483999967575073,3.5450000762939453,523156000.0,0.01858601365550805,2.012111457739201,5.044050824638143,55.8597829368145,40.603464691960895,-0.23915420295487566,-0.15081212229916074,0.6080045101485072,2.0174692850601317,41.070466872492304,0.15549993515014737,-0.254459595159648,0.17089992761611894,-0.18040883885646508,0.522208694088703,-0.004754455620173292,0.3465543108524112,-0.46608856417846667,90.92501931916148,44.82748812258042,0.175654383236292,1,-0.19987487792968706,0.10850012302398726,0.44725012779235884,1.695124983787537,0.28524994850158736,3,0.020243794697943684,1.057775611410172,3.564500093460083,1.806814964528544,3.4957499504089355,1.1472095348054772,3.5850000381469727,0.020243794697943684
5025,2019-01-11,3.720750093460083,3.743750095367432,3.580250024795532,3.60824990272522,874764000.0,0.024788309317240076,1.0630898408238287,1.3119576490083733,61.93290331521524,43.558660394047905,-0.2904895955831832,-0.2539713450101395,0.4990336581446764,1.9087200147376384,40.26733911508703,0.1635000705719003,-0.17305750779289175,0.2609875798225403,-0.09004650841741313,0.6120216680624937,0.08547053570256358,0.436504623942517,-0.5358951673327641,93.09309631818898,41.09678807455379,0.1755170441199768,1,-0.252750039100647,-0.05950009822845459,0.42487502098083496,1.605124831199646,0.24299979209899902,4,-0.015991393542863164,2.012111457739201,3.630749940872192,1.057775611410172,3.564500093460083,1.806814964528544,3.4957499504089355,-0.015991393542863164
5026,2019-01-14,3.760999917984009,3.786499977111816,3.64424991607666,3.6679999828338623,730168000.0,0.010817664049695974,-1.02491091125063,0.8266646886788487,69.46465089934637,48.06622559653981,-0.29607136763893527,-0.3069044227487785,0.42588233760103567,1.8485592585875787,39.411619986967345,0.1422500610351558,-0.1268957633155985,0.29929990768432635,-0.05820243568093275,0.6568022510495855,0.1205487360016968,0.4780510793669559,-0.5426112817022832,92.99449082907434,33.61459257546788,0.17875117168262955,1,-0.27162492275238037,-0.2193748950958252,0.44387519359588623,1.5648750066757202,0.13324999809265137,0,0.004852429926584634,1.0630898408238287,3.720750093460083,2.012111457739201,3.630749940872192,1.057775611410172,3.564500093460083,0.004852429926584634
5027,2019-01-15,3.7467501163482666,3.833750009536743,3.7282500267028813,3.7939999103546143,617012000.0,-0.003788833274790515,-1.5044514248521539,-0.5080626554208219,72.0448870858025,52.078524975132005,-0.24324422593388872,-0.3013722607521734,0.40007612102289425,1.8404256262704468,38.327584164109105,0.10549998283386186,-0.06891314549123617,0.28077510595321664,-0.08862140118542028,0.6501716130918536,0.09607685238389818,0.4654733595225351,-0.4829125728001338,75.1251228733202,9.10519892989889,0.18469825356931852,1,-0.2337501049041748,-0.205125093460083,0.4581249952316284,1.5791248083114624,0.2329998016357422,1,0.02008404831330357,-1.02491091125063,3.760999917984009,1.0630898408238287,3.720750093460083,2.012111457739201,3.630749940872192,0.02008404831330357
5028,2019-01-16,3.720999956130981,3.807499885559082,3.7155001163482666,3.774250030517578,470104000.0,-0.006872665488133145,-1.8638170125759324,1.126990614592804,66.85224174724567,56.27108168461711,-0.18778113448342015,-0.2796005928530634,0.3787778687862873,1.8396231823136993,36.996386763085454,0.09199976921081543,-0.03295548451677721,0.24844994544982857,-0.13463178339403248,0.6315316742936896,0.05690908102789827,0.43999080987175887,-0.4001711659839873,67.76267623203928,-1.8346726421386705,0.19154086442193044,1,-0.18287491798400834,-0.21662497520446733,0.5015626549720769,1.604874968528748,0.24625015258789107,2,0.03822898756039361,-1.5044514248521539,3.7467501163482666,-1.02491091125063,3.760999917984009,1.0630898408238287,3.720750093460083,0.03822898756039361
5029,2019-01-17,3.7929999828338623,3.8332500457763667,3.660249948501587,3.6877501010894775,493436000.0,0.019349644598691595,-1.159125060627425,-1.9765208397694902,71.56348969991578,59.87807053676122,-0.18637858409230557,-0.36068127200905,0.262167016060447,1.7396149606456373,35.95172501247609,0.17300009727477983,0.015226770128294653,0.31447497606277475,-0.08517313296273432,0.7141230850882838,0.11465092155002043,0.5142990305755291,-0.42087907074789355,83.92503780839236,9.988558681140404,0.19982405451275448,1,-0.17075002193450928,-0.28862500190734863,0.42956262826919556,1.5328749418258667,0.13450002670288086,3,0.037041937595680974,-1.8638170125759324,3.720999956130981,-1.5044514248521539,3.7467501163482666,-1.02491091125063,3.760999917984009,0.037041937595680974
5030,2019-01-18,3.923249959945679,3.94950008392334,3.791249990463257,3.8432500362396236,651336000.0,0.03433956701853269,1.3886775613319755,0.7600951410125807,73.10441107572325,62.71405895272857,-0.2630021657998509,-0.47923339193154035,0.09043869103682178,1.5796822591747932,34.241999886776874,0.158250093460083,0.05523165416068787,0.42169995307922425,-0.02447485847295372,0.8678747646314022,0.1986125473031355,0.644787358855313,-0.5049661381146331,91.40045551396861,16.322844394224376,0.223087405776089,1,-0.23724997043609664,-0.3927499055862431,0.295437633991241,1.4026249647140498,-0.03799986839294478,4,-0.0018479756951301773,-1.159125060627425,3.7929999828338623,-1.8638170125759324,3.720999956130981,-1.5044514248521539,3.7467501163482666,-0.0018479756951301773
5031,2019-01-22,3.7192499637603764,3.9045000076293945,3.6887500286102295,3.892750024795532,661552000.0,-0.05199770554209793,1.1903548200484582,-2.1687528312232915,63.075865211628646,64.49383275124353,-0.042416727466762616,-0.2617369936443432,0.2503068640634458,1.7510429582907103,32.43175971926128,0.23449993133544966,0.12423887888882357,0.20061246156692558,-0.25169322290941354,0.6529181460432647,-0.025540380671243756,0.4267653038050949,-0.23722019047825516,20.39757567365081,-53.04732665816631,0.22615284223816948,1,-0.0024999380111698777,-0.18874990940094039,0.46962505578994707,1.6066249608993526,0.13724994659423784,1,0.06573903990886976,1.3886775613319755,3.923249959945679,-1.159125060627425,3.7929999828338623,-1.8638170125759324,3.720999956130981,0.06573903990886976
5032,2019-01-23,3.732249975204468,3.8645000457763667,3.700750112533569,3.775000095367432,591020000.0,0.0034953314702590443,-2.0969299758536906,0.24639830042654362,61.630183832209006,66.16982397821121,-0.020496686225701666,-0.24865775354613717,0.1902159596146391,1.7057546369761893,30.334878636267977,0.16374993324279785,0.17029913911509142,0.18896247148513856,-0.25284660440923323,0.6307715473795104,-0.031942066462047336,0.40986700943232446,-0.1941237646454006,24.89195954840219,-45.28180623435373,0.2209045379471859,1,-0.015499949455261675,-0.20174992084503218,0.45662504434585527,1.5936249494552608,0.17900013923644975,2,0.04340543692101351,1.1903548200484582,3.7192499637603764,1.3886775613319755,3.923249959945679,-1.159125060627425,3.7929999828338623,0.04340543692101351
5033,2019-01-24,3.946000099182129,3.963749885559082,3.8127501010894775,3.817500114440918,708972000.0,0.05727111672522711,-1.1884024919922462,-3.0058391473840955,76.41125548139026,68.45332092760852,-0.19494007037226702,-0.4235584606595042,-0.06282578967803332,1.4589907230293537,27.762019870802085,0.2314999103546138,0.19612393855703747,0.36426259279251116,-0.07717533547056998,0.8057005210555923,0.1435436286609706,0.5849815569240517,-0.35850902381934846,94.15163424775585,17.039666617673703,0.22071896413154063,1,-0.17400014400482178,-0.4083751440048218,0.24287492036819458,1.3798748254776,-0.026499986648560014,3,0.00855291889345744,-2.0969299758536906,3.732249975204468,1.1903548200484582,3.7192499637603764,1.3886775613319755,3.923249959945679,0.00855291889345744
5034,2019-01-25,4.0037498474121085,4.0219998359680185,3.7825000286102295,3.885999917984009,1154572000.0,0.01463500932043793,2.105347844030061,0.916341972065125,73.66652781679198,69.75705698333927,-0.21703962123872378,-0.45117985330667043,-0.15974829888014153,1.3684992789782706,25.36401657958338,0.23949980735778897,0.2341510967117344,0.38819985389709366,-0.07433604749590828,0.8507357552900956,0.1569319032005927,0.6194678045935946,-0.36358253862184586,94.52363117608164,16.894286275179468,0.23126795069650094,1,-0.17062497138976918,-0.4369999170303336,0.0863751173019418,1.2828751802444467,-0.0907497406005855,4,-0.009116388406940179,-1.1884024919922462,3.946000099182129,-2.0969299758536906,3.732249975204468,1.1903548200484582,3.7192499637603764,-0.009116388406940179
5035,2019-01-28,3.4502499103546143,3.5409998893737797,3.275000095367432,3.4137499332427983,2511528000.0,-0.13824538449005708,1.4403658085782494,0.3099787599796697,45.88863032422747,67.13749914165939,0.3286117351534581,0.12204514769090435,0.3603394354260292,1.8845608993800607,23.551414878979372,0.7287497520446764,0.2572586725692285,-0.17385008335113517,-0.6160876366366903,0.26838746993442,-0.3949688599939125,0.04726869329164218,0.5717499256134042,23.460492080798,-50.26886954643986,0.22111877664277754,1,0.19825005531311124,0.11650002002716064,0.5668750405311584,1.7942501306533813,0.3510000705718994,0,0.13832334224539622,2.105347844030061,4.0037498474121085,-1.1884024919922462,3.946000099182129,-2.0969299758536906,3.732249975204468,0.13832334224539622
5036,2019-01-29,3.289999961853028,3.452500104904175,3.27524995803833,3.403749942779541,1153932000.0,-0.04644589599746296,-1.4746968380617609,-3.1164397878400174,43.98303773003441,64.01951587990739,0.4637974985233937,0.2932961585533582,0.47675206908444645,2.004855084496788,22.31680445166639,0.17725014686584473,0.25499012289545764,-0.33153753280639586,-0.7812073780657012,0.118132312452909,-0.5563724554360481,-0.10670261017674365,0.7319998741149907,2.0080149523928665,-69.98776983040497,0.22483492262965243,1,0.3585000038146977,0.2767499685287471,0.6818125247955318,1.8863750696182247,0.44149994850158647,1,0.18092709319195355,1.4403658085782494,3.4502499103546143,2.105347844030061,4.0037498474121085,-1.1884024919922462,3.946000099182129,0.18092709319195355
5037,2019-01-30,3.4347500801086426,3.4492499828338623,3.2864999771118164,3.3667500019073486,974228000.0,0.04399699694041548,2.3556742460925113,-0.5978029855251101,46.3670716211812,61.74338586590022,0.30188206434097165,0.16464685705692084,0.29065142349528816,1.8226929496888626,21.015474142744623,0.1627500057220459,0.23782885610425986,-0.1916499137878418,-0.6303569908138043,0.2470571632381211,-0.411003452300823,0.02770362472513943,0.5723097610473644,21.385547552235,-47.791588536713746,0.21935353851298137,1,0.21374988555908292,0.13199985027313232,0.4911873936653137,1.6133748292922974,0.3312499523162846,2,0.12278908811689493,-1.4746968380617609,3.289999961853028,1.4403658085782494,3.4502499103546143,2.105347844030061,4.0037498474121085,0.12278908811689493
5038,2019-01-31,3.59375,3.62975001335144,3.4094998836517334,3.43149995803833,842852000.0,0.0462915543148712,-1.1357568583569493,2.386027284871307,49.01517312034182,59.238017357058666,0.13738052753587748,0.021579677366162286,0.08710507750179186,1.629101093316276,19.1741219751683,0.2202501296997066,0.20897226140281466,-0.04206249713897714,-0.4687266209515739,0.38460162667361963,-0.25539455904527575,0.17126956476732147,0.39866864624023535,42.67068478180375,-22.774175540017588,0.21333206190629847,1,0.0547499656677255,-0.027000069618225098,0.2793124318122864,1.3714998960494995,0.43475008010864347,3,0.08834785793138589,2.3556742460925113,3.4347500801086426,-1.4746968380617609,3.289999961853028,1.4403658085782494,3.4502499103546143,0.08834785793138589
5039,2019-02-01,3.618249893188477,3.669749975204468,3.564500093460083,3.6124999523162837,625048000.0,0.006817361582880599,-1.0688006860854555,0.03543876354467533,47.173187278570175,56.3567702684861,0.09553169202122769,0.031663730848672245,0.048018781614604045,1.5701438330091508,17.021431511336527,0.10524988174438521,0.17712136278252455,-0.03848760128021178,-0.41296311967378374,0.33598791711335974,-0.22572536047699776,0.1487501579165742,0.35982038203430244,86.95374345971888,23.973218757830892,0.18723775919678579,2,0.03025007247924849,-0.051499962806702104,0.1797501444816585,1.2268751859664913,0.44475030899047807,4,0.0832585443897087,-1.1357568583569493,3.59375,2.3556742460925113,3.4347500801086426,-1.4746968380617609,3.289999961853028,0.0832585443897087
5040,2019-02-04,3.7295000553131104,3.766999959945679,3.611999988555908,3.6342499256134033,528592000.0,0.030746953750780737,-1.2182463994104002,16.565410291493066,49.16401630560507,54.811009278927926,-0.051508848010735075,-0.056928275198630196,-0.06092442780573837,1.4235877621086122,14.964078483919868,0.15499997138977095,0.15959332806585413,0.05652506351470965,-0.2996609352658224,0.4127110622952417,-0.12156793587555637,0.23461806290497567,0.23450881631256237,92.37419329189261,31.81917914181671,0.17809299939026593,2,-0.08100008964538485,-0.15375018119811967,-0.12337499856948853,0.9497500658035278,0.48599982261657804,0,0.04920231901779837,-1.0688006860854555,3.618249893188477,-1.1357568583569493,3.59375,2.3556742460925113,3.4347500801086426,0.04920231901779837
5041,2019-02-05,3.7487499713897705,3.785749912261963,3.7074999809265137,3.741499900817871,542424000.0,0.005161527226480667,-1.0797348718874853,0.07611612283108223,50.052934227266306,53.524648211712076,-0.07390614473650858,-0.06670126027884171,-0.08112619125091047,1.3695558524993379,13.742509059885165,0.07824993133544922,0.12849246675273296,0.06758748292922956,-0.2876105390054171,0.4227855048638758,-0.11001152803809378,0.2451864938965529,0.20147872471073747,92.58889420565175,32.477480991161954,0.1775990109673232,2,-0.10025000572204501,-0.14162504673004106,-0.16006243228912354,0.9305001497268677,0.39024996757507324,1,0.014004670873603242,-1.2182463994104002,3.7295000553131104,-1.0688006860854555,3.618249893188477,-1.1357568583569493,3.59375,0.014004670873603242
5042,2019-02-06,3.8250000476837163,3.890000104904175,3.776750087738037,3.782249927520752,702464000.0,0.020340133878194555,-3.213969828293626,5.896510901377943,52.68110593776017,50.887964929086515,-0.1515535014085958,-0.12334391885947404,-0.15393971230203674,1.2604502855408355,12.639999527330012,0.1412501335144043,0.08283887425240222,0.1273750543594363,-0.22211417236515585,0.4768642810840289,-0.047369559002859773,0.3021196677217324,0.11172407640213011,86.47241887817792,26.199912829721583,0.17474461336229627,2,-0.17650008201599077,-0.21787512302398682,-0.23793751001358077,0.8542500734329219,0.4202501773834224,2,-0.024444480042744687,-1.0797348718874853,3.7487499713897705,-1.2182463994104002,3.7295000553131104,-1.0688006860854555,3.618249893188477,-0.024444480042744687
5043,2019-02-07,3.685499906539917,3.7804999351501465,3.642250061035156,3.778249979019165,637120000.0,-0.03647062468097895,1.843185517877115,-2.169586240358692,47.32187150153101,47.960780894057514,-0.059107039469808775,0.027074119959343612,-0.012786892621975632,1.3646967685750138,11.576258072971301,0.18274998664856046,0.0593539854591123,-0.01817507743835467,-0.3621061137052015,0.3257559588284922,-0.1901405955717781,0.15379044069506875,0.2379897369715609,37.17352037654752,-19.276495938523063,0.1719655181334235,2,-0.10299980640411377,-0.07837498188018754,-0.0984373688697815,0.9937502145767212,0.538250207901001,3,0.021842389886420177,-3.213969828293626,3.8250000476837163,-1.0797348718874853,3.7487499713897705,-1.2182463994104002,3.7295000553131104,0.021842389886420177
5044,2019-02-08,3.70425009727478,3.714999914169312,3.6032500267028813,3.6177499294281006,461604000.0,0.005087556969297635,1.069446161453809,-0.9326156361336843,44.22316429661051,47.775729113211185,-0.1394764739758898,0.014875377674625767,-0.036120335395521064,1.308412233907387,10.66328295567646,0.11174988746643066,0.0375552881074932,-0.0030998945236211384,-0.34531644778678183,0.33911665873954,-0.1742081711552017,0.16800838210795943,0.20626975527381708,35.222334098544955,-16.11241982187051,0.1711082766315805,2,-0.12162506580352739,-0.09712517261505038,-0.1333750486373897,0.9750000238418584,0.6884996891021733,4,0.08753458171531525,1.843185517877115,3.685499906539917,-3.213969828293626,3.8250000476837163,-1.0797348718874853,3.7487499713897705,0.08753458171531525
5045,2019-02-11,3.661250114440918,3.714499950408936,3.6124999523162837,3.6597499847412114,495180000.0,-0.011608282838541872,-1.1249956538367918,0.01734250622918505,48.328052936204564,48.25850858056342,-0.07084907065168711,0.05606362818118171,0.0011541917463655516,1.3142447207282881,10.26057306319841,0.10199999809265226,-0.03020969172067911,-0.04312487840652457,-0.3858850148522617,0.29963525803921254,-0.21450494662939334,0.1282551898163442,0.23655934296405556,20.226703372447428,-33.57469780720652,0.17138006822286864,2,-0.07300007343292236,-0.029000163078308105,-0.12750005722045898,0.9871248006820679,0.6987500190734854,0,0.10973030390724481,1.069446161453809,3.70425009727478,1.843185517877115,3.685499906539917,-3.213969828293626,3.8250000476837163,0.10973030390724481
5046,2019-02-12,3.779249906539917,3.795000076293945,3.685499906539917,3.7000000476837163,591060000.0,0.032229372047972715,-1.0230951867040712,52.828671328686674,51.27751923355585,48.80411387082727,-0.12533022423718343,-0.06376824900110112,-0.12642764372431525,1.1605478754219112,9.913099937409529,0.1337499618530269,-0.09518593911794238,0.07396241426467887,-0.2695288390820316,0.41745366761138936,-0.09778321240867616,0.2457080409380339,0.10610336362430584,61.37744789505754,3.7572988005035626,0.1717456266733552,2,-0.1294999122619629,-0.1307499408721915,-0.2662498950958252,0.8083750009536743,0.8192498683929443,1,0.11543295155868094,-1.1249956538367918,3.661250114440918,1.069446161453809,3.70425009727478,1.843185517877115,3.685499906539917,0.11543295155868094
5047,2019-02-13,3.8220000267028813,3.8957500457763667,3.795249938964844,3.8090000152587886,605372000.0,0.011311800283168916,-3.9629481368105672,0.16403829144580903,46.284085212817715,48.500659658880146,-0.11999044765634359,-0.10602788545641362,-0.17627648968806353,1.081603674130855,9.82838046322539,0.11650013923644975,-0.07351476121466893,0.11295003890991273,-0.23408376329449565,0.45998384111432156,-0.06056686219229146,0.2864669400121169,-0.5469999313354492,74.78631990962124,20.88715297511473,0.17351690110220433,2,-0.0918749570846562,-0.1735000610351558,-0.268937468528748,0.6752499341964717,0.6154999732971187,2,0.08294084511962407,-1.0230951867040712,3.779249906539917,-1.1249956538367918,3.661250114440918,1.069446161453809,3.70425009727478,0.08294084511962407
5048,2019-02-14,3.8632500171661377,3.89175009727478,3.777499914169312,3.821000099182129,827264000.0,0.010792776079293187,1.3022688782925187,3.2499908300625004,45.74758431638894,48.3422593297489,-0.13297540025184418,-0.14342807138576408,-0.229184345162472,1.0063073372362705,9.650320418706043,0.11425018310546786,-0.03088053594365725,0.1470875263214113,-0.2067418341919991,0.5009168868348222,-0.029827153935293893,0.3240022065781165,-0.5758349227905271,88.88887983215345,38.470770176360396,0.1769146802567054,2,-0.11374998092651367,-0.2147500514984122,-0.2983749508857727,0.49487507343292236,0.4812500476837158,3,0.09888052965860461,-3.9629481368105672,3.8220000267028813,-1.0230951867040712,3.779249906539917,-1.1249956538367918,3.661250114440918,0.09888052965860461
5049,2019-02-15,3.933500051498413,4.096749782562257,3.910500049591065,4.073750019073486,1516748000.0,0.018184180164401376,1.0000025602064408,-3.319532303664035,70.67379776887185,50.73223504788966,-0.17187944069396677,-0.21356192766765236,-0.31584360369635167,0.9032034913103946,9.538451365568692,0.23349976539611905,0.002101764819450125,0.21031255722045916,-0.15532225609016237,0.5759473705310807,0.027495150565148396,0.3931299638757699,-0.6339182580947873,66.2881180606875,11.945339225014479,0.18281740665531088,2,-0.08350014686584384,-0.24762511253356845,-0.36412501335144043,0.39725005626678467,0.4882500171661377,4,0.0737892612539659,1.3022688782925187,3.8632500171661377,-3.9629481368105672,3.8220000267028813,-1.0230951867040712,3.779249906539917,0.0737892612539659
5050,2019-02-19,3.9159998893737793,3.9972500801086426,3.9035000801086426,3.922749996185303,551892000.0,-0.0044490051850812895,-4.905562897993512,0.04812911495263393,80.50680422126163,54.1159983805558,-0.13984877374108162,-0.2072590513384336,-0.3048734397500832,0.8865163872298822,10.04323671205451,0.09375,0.01993243238246567,0.19317489862442017,-0.17163821306996585,0.5579880103188057,0.010768342777227158,0.3755814544716132,-0.5845313764038083,56.048644941437296,-4.711131930433254,0.18240655584719284,2,-0.06599998474121005,-0.23012495040893466,-0.33093732595443726,0.41475021839141846,0.49650001525878906,1,0.12174410379756484,1.0000025602064408,3.933500051498413,1.3022688782925187,3.8632500171661377,-3.9629481368105672,3.8220000267028813,0.12174410379756484
5051,2019-02-20,3.963749885559082,4.0314998626708975,3.9342501163482666,3.945499897003174,540988000.0,0.012193564232438892,-3.7730464087621556,-2.7036592257698135,78.47145265891785,56.981592460684425,-0.17197924325586644,-0.2484929006726846,-0.35968422832127755,0.8034279388986025,10.156725852089526,0.11549997329711825,0.04341161816396344,0.2286998987197877,-0.15166388677144393,0.6090636842110198,0.038518005974171654,0.4188817914654037,-0.6016701218054195,58.339874132861524,-7.094771830529297,0.190181892745616,2,-0.11374998092651278,-0.2778749465942374,-0.3991248607635498,0.3670002222061157,0.4675002098083496,2,0.09996852964889613,-4.905562897993512,3.9159998893737793,1.0000025602064408,3.933500051498413,1.3022688782925187,3.8632500171661377,0.09996852964889613
5052,2019-02-21,3.89424991607666,4.0012497901916495,3.879499912261963,3.9765000343322754,448548000.0,-0.017533893784677845,-1.1789662779434635,-4.506858620959946,67.89754396328442,59.26777828976814,-0.1023906180657348,-0.17521751205240488,-0.2895906938574031,0.8374213313171577,10.16409046889512,0.12174987792968661,0.054247668830565754,0.15109993219375628,-0.23585538213096768,0.5380552465184802,-0.0423777249686057,0.34457758935611826,-0.5027833515706539,36.57010181242985,-30.432718920479935,0.1934776571623621,2,-0.04425001144409091,-0.20837497711181552,-0.37874990701675415,0.4365001916885376,0.594749927520752,3,0.18084351904299756,-3.7730464087621556,3.963749885559082,-4.905562897993512,3.9159998893737793,1.0000025602064408,3.933500051498413,0.18084351904299756
5053,2019-02-22,3.979749917984009,3.9987499713897705,3.93274998664856,3.946500062942505,401740000.0,0.021955448096532937,-1.172838730946156,-0.40425297551756323,70.07217155113366,62.13989020693738,-0.15842152083522576,-0.27200527232527794,-0.3769166559209758,0.7163598537781724,10.72199300145325,0.10450005531311035,0.06477570076919115,0.23491244316101056,-0.1560412839773342,0.6258661702993549,0.03943557959183819,0.43038930673018294,-0.5600720247557525,46.14502442900206,-17.576774396911887,0.1954768635691722,2,-0.12512505054473877,-0.29387497901916415,-0.4524374008178711,0.35100018978118896,0.5772502422332764,4,0.11501981065379852,-1.1789662779434635,3.89424991607666,-3.7730464087621556,3.963749885559082,-4.905562897993512,3.9159998893737793,0.11501981065379852
5054,2019-02-25,3.967250108718872,4.131999969482422,3.9584999084472656,4.064000129699707,656020000.0,-0.003140852948737227,-2.037188987502113,-2.909787752760648,64.82694101078154,63.97309999300149,-0.11699517098869627,-0.2765594853033706,-0.36346787678284187,0.6874276623154909,11.832557323786064,0.17350006103515625,0.06369781695320365,0.2242376208305359,-0.1619387858506096,0.6104140275116818,0.031149417489963138,0.41732582417110864,-0.5204893399172557,34.75254517676964,-24.297946010751502,0.19308820334057292,2,-0.05850017070770264,-0.2637500762939453,-0.4460000991821289,0.3634999990463257,0.6077497005462646,0,0.09509104437400984,-1.172838730946156,3.979749917984009,-1.1789662779434635,3.89424991607666,-3.7730464087621556,3.963749885559082,0.09509104437400984
5055,2019-02-26,3.927500009536743,4.019000053405762,3.8937499523162837,3.962500095367432,488464000.0,-0.010019559667985067,-1.44389963644144,0.36175791463261825,60.86956269601203,65.03888259994106,-0.03967836747780362,-0.20998795893290545,-0.3237833655489526,0.6817648333672368,10.814229407002182,0.12525010108947798,0.08637868232311341,0.16062501668930063,-0.20796129173443845,0.5292113251130397,-0.023668137522569133,0.3449181709011704,-0.4396248886942784,19.009935206815086,-34.31938793498739,0.1842931542118696,2,0.027249932289123535,-0.2239999771118164,-0.3641875386238098,0.4032500982284546,0.7879998683929452,1,0.12584342658884062,-2.037188987502113,3.967250108718872,-1.172838730946156,3.979749917984009,-1.1789662779434635,3.89424991607666,0.12584342658884062
5056,2019-02-27,3.8852500915527344,3.939749956130981,3.827749967575073,3.913000106811523,500256000.0,-0.010757458403925613,1.7569325030958145,0.7928556344983798,53.82175883146645,65.87640189090205,0.021443990494246723,-0.12738814393965203,-0.28208327279371836,0.6790447361275636,9.60252502396674,0.1119999885559082,0.11573217221688648,0.08861259222030649,-0.20668461758348045,0.3839098020240934,-0.05903601268158676,0.23626119712219973,-0.35872747979187203,18.898972429644108,-28.988872569793696,0.1476486049018934,2,0.06949985027313232,-0.18175005912780762,-0.2770000696182251,0.4455000162124634,0.8212499618530273,2,0.13570550174522222,-1.44389963644144,3.927500009536743,-2.037188987502113,3.967250108718872,-1.172838730946156,3.979749917984009,0.13570550174522222
5057,2019-02-28,3.8564999103546143,3.8975000381469727,3.8340001106262207,3.875,324944000.0,-0.00739982768693026,-1.0000075092833516,0.6666695305519387,62.61992186207836,67.7511060626453,0.06213699859206301,-0.06895693307187667,-0.25226182364112804,0.6621013835676965,8.325338630418132,0.06349992752075195,0.139997752139696,0.03877491950988787,-0.2031165124896983,0.28066635150947405,-0.08217079648990522,0.15972063550968096,-0.2936486571304582,9.449447033461796,-38.149851770543734,0.12094571599979316,2,0.1233750581741333,-0.1529998779296875,-0.23287487030029297,0.4168750047683716,0.9172499179840088,3,0.14903414971425932,1.7569325030958145,3.8852500915527344,-1.44389963644144,3.927500009536743,-2.037188987502113,3.967250108718872,0.14903414971425932
5058,2019-03-01,3.911250114440918,3.953749895095825,3.848000049591065,3.9067499637603764,357188000.0,0.01419686382963481,1.363132643737553,-0.2432502094206861,64.50595244261169,67.06578991528306,0.01666404854200687,-0.10403516341916852,-0.3029693942665288,0.5644820133011734,8.042081825229525,0.1057498455047603,0.15212037971391013,0.07765011787414533,-0.143100417318216,0.29840065306650665,-0.03272514972203533,0.188025385470326,-0.3142499382412658,27.444583843017632,-20.823073834654657,0.11037526759618063,3,0.06862485408782959,-0.2077500820159912,-0.2876250743865967,0.36212480068206787,0.8835000991821289,4,0.14771485132678075,-1.0000075092833516,3.8564999103546143,1.7569325030958145,3.8852500915527344,-1.44389963644144,3.927500009536743,0.14771485132678075
5059,2019-03-04,3.919500112533569,3.973000049591065,3.8624999523162837,3.9500000476837163,409992000.0,0.002109299546503296,1.8888937369103318,-6.777536423841926,69.02393317608542,65.78991535470793,0.0069502044118281425,-0.09334491450200177,-0.30970553179379534,0.5167398646013592,7.977221470173074,0.11050009727478116,0.17322981064082743,0.07083760499954161,-0.12807357454758472,0.2697487845466675,-0.028617984774021554,0.17029319477310478,-0.29039994873695063,47.9739104743311,-3.682082356138814,0.09945558977356302,3,0.06037485599517867,-0.21600008010864213,-0.26468765735626176,0.35387480258941695,0.8120000362396245,0,0.1626483044725915,1.363132643737553,3.911250114440918,-1.0000075092833516,3.8564999103546143,1.7569325030958145,3.8852500915527344,0.1626483044725915
5060,2019-03-05,3.913000106811523,3.951499938964844,3.848999977111816,3.903749942779541,362924000.0,-0.0016583762049809936,1.3768154401561226,-0.30328471147379743,61.78934197369641,63.93634750079443,0.014505332659775938,-0.07630486505988232,-0.2949418384233007,0.4849416329276637,8.349747676873271,0.10249996185302823,0.19345534804367492,0.05516259670257506,-0.13743346032840575,0.24775865373355543,-0.041135431812915346,0.15146062521806547,-0.2537259546737567,58.69197321834497,7.924232396595912,0.09629802851549026,3,0.06687486171722457,-0.20950007438659624,-0.2130627036094661,0.28562486171722457,0.8894996643066411,1,0.16917957689324958,1.8888937369103318,3.919500112533569,1.363132643737553,3.911250114440918,-1.0000075092833516,3.8564999103546143,0.16917957689324958
5061,2019-03-06,3.8012499809265137,3.912499904632568,3.798500061035156,3.9040000438690186,403524000.0,-0.028558682043090422,-1.1062345688529076,-11.107917933914653,48.36934934355777,61.766548098602584,0.11262443010591294,0.04171905326140868,-0.17330791220194008,0.5574466949705368,8.710268827751001,0.11450004577636719,0.16703087077789913,-0.05921252965927115,-0.24691730369413722,0.12849224437559492,-0.1530649166767044,0.03463985735816211,-0.11361227974806809,1.5758854279103878,-44.24710631197751,0.09385238701743309,3,0.1640000343322754,-0.0976250171661377,-0.19362503290176347,0.37099993228912354,0.9872498512268066,2,0.2405129632596108,1.3768154401561226,3.913000106811523,1.8888937369103318,3.919500112533569,1.363132643737553,3.911250114440918,0.2405129632596108
5062,2019-03-07,3.7314999103546143,3.78725004196167,3.684999942779541,3.777499914169312,450104000.0,-0.018349245885401766,2.1221280684895607,0.4476883273583745,40.09026004907884,58.43522459837427,0.17529471445446898,0.109731143091234,-0.089823864435993,0.5950713847932221,9.034883366712506,0.11625003814697266,0.12973502838027073,-0.1242875933647154,-0.3201897131930167,0.07161452646358635,-0.2222386532788665,-0.026336533450564303,0.4005000591278076,16.145816086625363,-23.228729404619383,0.09795105991415087,3,0.1770000457763672,-0.022249937057495117,-0.12387496232986406,0.41025006771087646,1.0187499523162842,3,0.2612890704742079,-1.1062345688529076,3.8012499809265137,1.3768154401561226,3.913000106811523,1.8888937369103318,3.919500112533569,0.2612890704742079
5063,2019-03-08,3.766000032424927,3.776750087738037,3.619999885559082,3.641499996185303,422416000.0,0.009245644619896076,1.1472608835522504,-2.7065223025012957,36.685227160737185,55.3083675039249,0.11989367559141373,0.08597931407728199,-0.10789914269181633,0.532535681578294,9.230256794407987,0.15675020217895508,0.09363511499565336,-0.0938124775886533,-0.2779369797248221,0.09031202454751552,-0.1858747286567377,-0.0017502265205688872,0.3570599365234375,41.359795757096904,5.166995879805597,0.09206225106808433,3,0.05349993705749467,0.004749894142150435,-0.158375084400177,0.3757499456405635,0.8514997959136958,4,0.26759155263862433,2.1221280684895607,3.7314999103546143,-1.1062345688529076,3.8012499809265137,1.3768154401561226,3.913000106811523,0.26759155263862433
5064,2019-03-11,4.0285000801086435,4.051499843597412,3.7422499656677246,3.789750099182129,859728000.0,0.06970261429198454,1.1720836689480159,1.9176699713323357,56.43593364002205,54.81574205325935,-0.14863492219681573,-0.15914253215129115,-0.3554372374053121,0.23868723042049744,9.488706574845901,0.3092498779296875,0.08204500951163318,0.1524750709533702,-0.031076231407240584,0.336026373313981,0.06069941977306481,0.2442507221336756,0.0744374855041503,94.6698109558737,58.46926405321625,0.09177565118030528,3,-0.1927502155303964,-0.18025004863739102,-0.42087513208389327,0.11324989795684726,0.6767497062683097,0,0.19020730253870033,1.1472608835522504,3.766000032424927,2.1221280684895607,3.7314999103546143,-1.1062345688529076,3.8012499809265137,0.19020730253870033
5065,2019-03-12,4.063000202178955,4.1097497940063485,3.979749917984009,4.05649995803833,579576000.0,0.00856401176225896,1.6000123978370258,0.027226155643655218,55.765334810608685,55.0316949398307,-0.1809185469443073,-0.1707560740723082,-0.37271054292620454,0.1771758976064497,9.854713470848361,0.12999987602233976,0.06052636764590247,0.1668876886367796,-0.005277436261640567,0.3390528135352002,0.08080512618756952,0.2529702510859897,-0.44300031661987305,90.45439498383752,54.69746880498273,0.08608256244921024,3,-0.1981253623962398,-0.1953752040863037,-0.4553752541542049,0.05899989604949951,0.6192498207092285,1,0.1645335745333527,1.1720836689480159,4.0285000801086435,1.1472608835522504,3.766000032424927,2.1221280684895607,3.7314999103546143,0.1645335745333527
5066,2019-03-13,4.215499877929688,4.244999885559082,4.093249797821045,4.100749969482422,768900000.0,0.03753376031557876,-1.3391104937046592,17.653169014084643,67.01985864910262,55.520576805055626,-0.3147445704974565,-0.30450961575403745,-0.5078549152086493,-0.00589385176773316,10.86007891221324,0.18199968338012695,0.0507001666556226,0.2975748658180244,0.08254504593407663,0.5126046857019726,0.19005995587605007,0.40508977575999827,-0.5857049942016612,95.27999877929702,57.16284802727728,0.10751490994197406,3,-0.28299999237060636,-0.29137492179870694,-0.6033749580383301,-0.4762498140335092,0.441999912261962,2,0.1392479919787739,1.6000123978370258,4.063000202178955,1.1720836689480159,4.0285000801086435,1.1472608835522504,3.766000032424927,0.1392479919787739
5067,2019-03-14,4.138999938964844,4.23675012588501,4.131249904632568,4.22475004196167,519384000.0,-0.01814729953269867,-1.0839514545274729,-0.7472781822412761,58.51831862607688,54.85528415877398,-0.21675157523442667,-0.21401586616411183,-0.4144098927037754,0.04038654348985471,11.819005489194204,0.1055002212524414,0.045706062295755245,0.2052249312400818,-0.026145236775338532,0.43659509925550166,0.08953984723237163,0.32091001524779195,-0.4845968551635744,83.04000854492188,44.04066480378728,0.11568508400771002,3,-0.20650005340576172,-0.2148749828338623,-0.511187493801116,-0.39974987506866455,0.5727500915527344,3,0.15692193833443624,-1.3391104937046592,4.215499877929688,1.6000123978370258,4.063000202178955,1.1720836689480159,4.0285000801086435,0.15692193833443624
5068,2019-03-15,4.245250225067139,4.288249969482422,4.178999900817871,4.182499885559082,661484000.0,0.02567052130202918,-2.132604578983709,-0.7317815059694935,63.51482262343686,54.24316076403525,-0.30244706657664144,-0.30586199889241694,-0.5043232602132308,-0.09436313743264968,12.996930997477756,0.14925003051757812,0.054555326727174336,0.29237520694732666,0.025216841392197153,0.5595335725024557,0.1587960241697619,0.4259543897248914,-0.5672232691955568,92.12458898995236,50.415695535407615,0.13357918277756461,3,-0.2911252975463867,-0.2995002269744873,-0.617437779903411,-0.5060001611709595,0.5214996337890625,4,0.11895638910089756,-1.0839514545274729,4.138999938964844,-1.3391104937046592,4.215499877929688,1.6000123978370258,4.063000202178955,0.11895638910089756
5069,2019-03-18,4.223750114440918,4.331250190734863,4.196499824523927,4.276999950408936,486992000.0,-0.005064509625196667,-1.5011572383822807,-0.8485983723033341,64.6622058061043,54.56236785652502,-0.26066184663970615,-0.2756340589991031,-0.4597662803896929,-0.09764128648884984,13.371624517957406,0.1347503662109366,0.05960886072957505,0.2563625931739808,-0.03664728159491659,0.5493724679428782,0.10985765578953188,0.4028675305584293,-0.5091097777526858,69.41678723244064,23.810652726914242,0.14650493738444867,3,-0.2481250762939453,-0.2565000057220459,-0.6289376020431519,-0.48450005054473877,0.5555000305175781,0,0.09322277673375678,-2.132604578983709,4.245250225067139,-1.0839514545274729,4.138999938964844,-1.3391104937046592,4.215499877929688,0.09322277673375678
5070,2019-03-19,4.392749786376953,4.4375,4.302000045776366,4.318999767303467,854972000.0,0.04001175906648191,-1.5150929117968304,-1.3849811503227945,72.31747777172468,57.22327101521023,-0.39610731606161753,-0.42908491384816205,-0.6098786885315803,-0.2915063631131378,13.951534744873328,0.21374988555908203,0.06392555599292793,0.401524770259857,0.05367783431011386,0.7493717062096006,0.22760130228498543,0.5754482382347286,-0.6287806613649907,87.00067179632798,36.445848381171544,0.17392346797487176,3,-0.3639998435974121,-0.36774981021881104,-0.7978748083114624,-0.6534997224807739,0.2800002098083496,1,0.07113994996235462,-1.5011572383822807,4.223750114440918,-2.132604578983709,4.245250225067139,-1.0839514545274729,4.138999938964844,0.07113994996235462
5071,2019-03-20,4.360000133514403,4.475749969482422,4.324999809265137,4.421999931335449,719148000.0,-0.0074553877309641026,-1.284085613654836,-0.8406750072737973,72.06398811793709,60.775907467305586,-0.3081713547512921,-0.38485901018160007,-0.5640437942409466,-0.28000933992570776,14.463684080527992,0.15075016021728516,0.06517525077347708,0.34896260499954135,-0.035506289915785416,0.7334314999148681,0.1567281575418784,0.5411970524572047,-0.528677921003637,66.40063449089139,10.206471501638987,0.19223444745766327,3,-0.31212520599365146,-0.31212520599365146,-0.7497501373291007,-0.6207500696182242,0.09224987030029386,2,0.0739105228223993,-1.5150929117968304,4.392749786376953,-1.5011572383822807,4.223750114440918,-2.132604578983709,4.245250225067139,0.0739105228223993
5072,2019-03-21,4.598499774932861,4.625,4.3782501220703125,4.383250236511231,824312000.0,0.05470175094380414,-1.190900180573814,-3.4717780700336993,75.93885395621118,65.13742155569159,-0.4590250544362373,-0.5985824497504,-0.7835397809418669,-0.5299482852328428,15.506743816400576,0.2649998664855966,0.08250771061656703,0.5522497534751896,0.09140345546290352,1.0130960514874752,0.321826604469047,0.7826729024813326,-0.6898462315854963,94.05824682197726,32.81355454596988,0.23042314900614289,3,-0.414874792098999,-0.4759998321533203,-0.9493747949600215,-0.8592497110366821,-0.1152496337890625,3,0.012830274686628673,-1.284085613654836,4.360000133514403,-1.5150929117968304,4.392749786376953,-1.5011572383822807,4.223750114440918,0.012830274686628673
5073,2019-03-22,4.4375,4.619999885559082,4.423500061035156,4.571000099182129,747644000.0,-0.03501136953632056,-1.433434704301869,-0.6202108499792898,67.52961595951382,66.370052924524,-0.2154084648156429,-0.42323007888815134,-0.6072317302366042,-0.38480523233588215,16.60617179649719,0.19649982452392578,0.11741096628772052,0.36836247444152814,-0.12303279992435368,0.8597577488074104,0.12266483725858723,0.614060111624469,-0.42855795272126596,56.242725037000675,-6.404661873623077,0.2456976371829411,3,-0.1351250410079956,-0.315000057220459,-0.7481874823570247,-0.6982499361038208,0.08750009536743164,4,0.06180282377860924,-1.190900180573814,4.598499774932861,-1.284085613654836,4.360000133514403,-1.5150929117968304,4.392749786376953,0.06180282377860924
5074,2019-03-25,4.3445000648498535,4.461249828338623,4.277750015258788,4.396500110626222,525212000.0,-0.02095773186482175,1.022042287563851,0.38951316212452,63.79476295936759,67.26221160771945,-0.08143364584419732,-0.3167587988326446,-0.5018243205549551,-0.30455163342860647,16.76678444053833,0.18349981307983487,0.166913723317764,0.2565000414848324,-0.24723482095833837,0.7602349039280027,0.004632610263247017,0.5083674727064178,-0.24930990419014254,19.22247732877824,-42.110736341437125,0.25186743122158517,3,0.014624834060668945,-0.2220001220703125,-0.6455000638961788,-0.6052500009536743,0.1672501564025879,0,0.09719180290101814,-1.433434704301869,4.4375,-1.190900180573814,4.598499774932861,-1.284085613654836,4.360000133514403,0.09719180290101814
5075,2019-03-26,4.421750068664551,4.543749809265137,4.364999771118163,4.487249851226807,703508000.0,0.01778110315608128,1.002804929195583,1.2596100942669337,70.2844220836066,67.62494087821989,-0.11448240763047135,-0.3742713761689318,-0.5684148006156873,-0.3891705766559408,17.449301346629152,0.1992497444152832,0.22348304529277474,0.3090375423431393,-0.2098116980146303,0.8278867827009089,0.04961292216425406,0.5684621625220241,-0.2523865304971995,41.46869970723792,-26.290581145320445,0.25942462017888485,3,-0.0436251163482666,-0.29925012588500977,-0.6538126468658438,-0.6825000047683716,0.15799999237060547,1,0.08085035805787122,1.022042287563851,4.3445000648498535,-1.433434704301869,4.4375,-1.190900180573814,4.598499774932861,0.08085035805787122
5076,2019-03-27,4.412499904632568,4.4942498207092285,4.3425002098083505,4.447500228881836,474372000.0,-0.0020919689915391837,1.3618706931420397,0.5343578692952251,73.17904661402406,69.25391065465847,-0.08308649016233893,-0.34097778680118207,-0.5496903949228242,-0.3943556741955243,18.507946611203558,0.15174961090087802,0.2472322763436594,0.2734248876571659,-0.2503177635387832,0.797167538853115,0.011553562059191336,0.5352962132551404,-0.17934726180864669,38.804865455704075,-34.017398352702116,0.26187132559797466,3,-0.010499954223632812,-0.28999996185302734,-0.6445624828338614,-0.6732498407363892,0.162750244140625,2,0.05898019199490623,1.002804929195583,4.421750068664551,1.022042287563851,4.3445000648498535,-1.433434704301869,4.4375,0.05898019199490623
5077,2019-03-28,4.431250095367432,4.497499942779541,4.3777499198913565,4.43874979019165,480264000.0,0.004249335102574747,-1.0917026203128215,0.21427500987724962,72.88836820215472,70.29541571896044,-0.06260495873985317,-0.3314552574726086,-0.5580937428221882,-0.43070421782289436,19.628448442607738,0.11975002288818448,0.2726338657681593,0.26343756914138794,-0.2580897282279322,0.7849648665107081,0.00267392045672743,0.524201217826048,-0.14323882253885856,44.850296064089314,-30.63186417639688,0.2607636486846602,3,-0.02050018310546875,-0.3087501525878906,-0.6633126735687247,-0.7700001001358032,0.06500005722045987,3,0.0047390483487310675,1.3618706931420397,4.412499904632568,1.002804929195583,4.421750068664551,1.022042287563851,4.3445000648498535,0.0047390483487310675
5078,2019-03-29,4.488999843597412,4.513500213623047,4.4477500915527335,4.498499870300293,456896000.0,0.013032382959010658,2.3290599838240893,1.2667217700915565,68.44213708784193,70.71540808359796,-0.09179604329436764,-0.3622762538146187,-0.6037821299781072,-0.5088011925567404,20.54476504691453,0.08225011825561523,0.2764341796533545,0.29229983091354406,-0.2333783202204991,0.8179779820475872,0.029460755346522483,0.5551389064805656,-0.15381014896483958,79.41729020045109,6.099421211649442,0.26283907556702163,3,-0.03762483596801758,-0.3664999008178711,-0.7210624217987052,-0.8848749399185181,-0.16124963760376065,4,-0.0012808426495746206,-1.0917026203128215,4.431250095367432,1.3618706931420397,4.412499904632568,1.002804929195583,4.421750068664551,-0.0012808426495746206
5079,2019-04-01,4.557000160217285,4.587500095367432,4.5092501640319815,4.581500053405762,483824000.0,0.015148210957694808,3.287670159120055,2.578928876173267,69.26678239212477,70.37644193030908,-0.12019321090863944,-0.40060720628948676,-0.6610033679464618,-0.5956865051336795,21.520100848074648,0.09850025177001953,0.29978186592999023,0.3284251451492306,-0.2037519740375151,0.8606022643359759,0.06233658555585819,0.5945137047426035,-0.18123702283327248,87.55104106251042,15.72332610156522,0.2660885595933727,4,-0.10562515258789062,-0.43450021743774414,-0.7867502570152278,-0.9528752565383911,-0.2090001106262207,0,-0.007022177688123632,2.3290599838240893,4.488999843597412,-1.0917026203128215,4.431250095367432,1.3618706931420397,4.412499904632568,-0.007022177688123632
5080,2019-04-02,4.574999809265137,4.619750022888184,4.538000106811523,4.581250190734863,440920000.0,0.003949889930878081,-1.0373865094832913,0.25511872323861423,65.66449752335353,69.6653874197998,-0.12250466916577096,-0.38627300728443714,-0.6719915280821294,-0.6314007921726148,22.687365475144766,0.08174991607666016,0.3107030600645322,0.31332480907440186,-0.21855759668520758,0.8452072148340108,0.04738360619459758,0.5792660119542066,-0.1643435111148861,83.85924479950462,14.37853055313353,0.26594120287980455,4,-0.12362480163574219,-0.4524998664855957,-0.7688748240470886,-0.9532498121261597,-0.3202500343322754,1,-0.013825047136527657,3.287670159120055,4.557000160217285,2.3290599838240893,4.488999843597412,-1.0917026203128215,4.431250095367432,-0.013825047136527657
5081,2019-04-03,4.715499877929688,4.775000095367432,4.619999885559082,4.625,783504000.0,0.030710398802643812,-2.084578011425101,-14.479096734818574,73.79283173364169,69.42694050618097,-0.23163260370067462,-0.4793441235854976,-0.797126387267427,-0.7886949268079109,24.470157353128304,0.20000028610229492,0.3278682676999214,0.4081123828887945,-0.11421901463294315,0.9304437804105321,0.14694668412792566,0.6692780816496633,-0.2748354615204729,85.02197831217151,16.543578544224047,0.26116569876086876,4,-0.18912482261657804,-0.5179998874664316,-0.8863748908042917,-1.0937498807907113,-0.4949998855590829,2,-0.02878800135906956,-1.0373865094832913,4.574999809265137,3.287670159120055,4.557000160217285,2.3290599838240893,4.488999843597412,-0.02878800135906956
5082,2019-04-04,4.706500053405762,4.7492499351501465,4.643249988555908,4.699999809265137,457376000.0,-0.0019085621369749894,1.304346473996828,0.0718259989883655,70.6977942431985,69.77896031547925,-0.22987574475871853,-0.4148226858778514,-0.7729682280204737,-0.7978017516192955,26.981955841271578,0.10599994659423828,0.32090016245393294,0.35036255121231097,-0.12559763776352373,0.8263227401881457,0.11238245672439362,0.5883426457002283,-0.21234192836323196,79.06797825418596,13.019659238040447,0.2379800944879174,4,-0.18012499809265137,-0.5090000629425049,-0.877375066280365,-1.0847500562667847,-0.74524998664856,3,-0.02788694425650584,-2.084578011425101,4.715499877929688,-1.0373865094832913,4.574999809265137,3.287670159120055,4.557000160217285,-0.02788694425650584
5083,2019-04-05,4.773749828338623,4.791250228881836,4.713250160217285,4.75,481744000.0,0.014288701618986988,1.6552930386578903,3.653682511737089,73.70691657352565,70.88031071705237,-0.2731356320106997,-0.4244659407481972,-0.8308565475767953,-0.8798373548791085,29.294938029762623,0.08475017547607422,0.3194250595884194,0.36722483634948766,-0.05614903631042001,0.7905987090093958,0.15553790001953338,0.5789117726794419,-0.23465698804410895,93.79418563164847,27.0082007816209,0.21168693632995397,4,-0.20687460899353027,-0.5681247711181641,-0.9320623278617859,-1.151999831199646,-0.7227497100830078,4,-0.0581303347953841,1.304346473996828,4.706500053405762,-2.084578011425101,4.715499877929688,-1.0373865094832913,4.574999809265137,-0.0581303347953841
5084,2019-04-08,4.794750213623047,4.820000171661377,4.71875,4.743000030517578,424192000.0,0.004399138212010767,-1.0199486301369862,2.17897082739374,69.86169825794079,70.83334140308952,-0.2498230239541126,-0.40592965118010316,-0.843920170069393,-0.9155238177650706,31.134437781465273,0.10125017166137695,0.28941265150399786,0.3499127149581911,-0.06807112925172998,0.7678965591681122,0.14092079285323056,0.5589046370631516,-0.21026904338281494,91.04611622987603,25.709364385241386,0.20899192210496034,4,-0.2135000228881836,-0.5747501850128174,-0.9530627131462097,-1.1730002164840698,-0.8052501678466801,0,-0.09739819319524412,1.6552930386578903,4.773749828338623,1.304346473996828,4.706500053405762,-2.084578011425101,4.715499877929688,-0.09739819319524412
5085,2019-04-09,4.731500148773193,4.772250175476074,4.689000129699707,4.761000156402588,439972000.0,-0.013191524486540485,2.201922018853391,-0.570046439628483,67.8177543590025,70.23764226364267,-0.1542335436871003,-0.30570291676844086,-0.7554609875525911,-0.8610379739382266,32.70541002026249,0.10575008392333984,0.28019783103600915,0.2532376527786253,-0.1425044194289775,0.6489797249862281,0.055366616674823455,0.45110868888242717,-0.09991517824873242,55.750051855966774,-9.061668414419557,0.1978710361038016,4,-0.13262510299682617,-0.5115001201629639,-0.8898126482963562,-1.1097501516342163,-0.726750373840332,1,-0.08105253875593021,-1.0199486301369862,4.794750213623047,1.6552930386578903,4.773749828338623,1.304346473996828,4.706500053405762,-0.08105253875593021
5086,2019-04-10,4.802499771118164,4.828499794006348,4.726250171661377,4.73075008392334,444772000.0,0.015005731821308377,-1.5325136999244142,-2.432192157243074,61.65714899180219,68.98972901804794,-0.18337805560494758,-0.3483302363445455,-0.7947405878233331,-0.9443779072814262,33.85760582077696,0.1022496223449707,0.28651548094975965,0.294887280464172,-0.1058392084988915,0.6956137694272355,0.0945240359826407,0.4952505249457033,-0.13323176036631956,85.96488518572859,23.826016335874897,0.2003632444815316,4,-0.16437482833862305,-0.5782499313354492,-0.9608122706413269,-1.180749773979187,-0.8892498016357422,2,-0.11405518423539052,2.201922018853391,4.731500148773193,-1.0199486301369862,4.794750213623047,1.6552930386578903,4.773749828338623,-0.11405518423539052
5087,2019-04-11,4.78849983215332,4.836750030517578,4.738749980926514,4.804999828338623,374600000.0,-0.0029151357901229247,1.4499889731959255,-0.22996610620057154,74.10714168750641,69.61917397356623,-0.12669648700239833,-0.2984797106523267,-0.7531957520485619,-0.9420787110955446,35.08304539019387,0.09800004959106445,0.2767827623125534,0.24841234683990443,-0.1312531970642965,0.6280778907441054,0.058579574887803965,0.4382451187920049,-0.09949970245361328,67.34332943902612,4.274456312075557,0.1898327719521004,4,-0.11549973487854004,-0.5601248741149902,-0.9540623426437378,-1.1667498350143433,-0.994749784469604,3,-0.11861749184343051,-1.5325136999244142,4.802499771118164,2.201922018853391,4.731500148773193,-1.0199486301369862,4.794750213623047,-0.11861749184343051
5088,2019-04-12,4.750249862670898,4.831500053405762,4.741499900817871,4.827499866485597,471708000.0,-0.007987881554382681,1.1114311763422697,4.681819495419526,80.13367735976937,70.82660674774895,-0.0530721278343913,-0.23237035208671486,-0.6924032645131435,-0.9179464255115057,36.158449892202945,0.09000015258789062,0.26433443790496813,0.1849123954772951,-0.17903703072636468,0.5488618216809549,0.0029376823754656556,0.36688710857912454,-0.03169975280761683,41.4550078424032,-26.038182123287875,0.1819747131018299,4,-0.06287479400634766,-0.5218749046325684,-0.9413748979568481,-1.1284998655319214,-0.8737499713897705,4,-0.1660964830742756,1.4499889731959255,4.78849983215332,-1.5325136999244142,4.802499771118164,2.201922018853391,4.731500148773193,-0.1660964830742756
5089,2019-04-15,4.617499828338623,4.747499942779541,4.577499866485597,4.742499828338623,440092000.0,-0.027945905619717215,1.518515378855297,1.6181228974414184,63.430519813204064,70.5783870021768,0.09964055174535869,-0.07231680447198663,-0.538978326859544,-0.7850765133170796,36.5592281780399,0.17274999618530185,0.24932482262628142,0.03247487545013428,-0.294381983116196,0.35933173401646457,-0.13095355383303087,0.19590330473329942,0.21925020217895508,15.429097992042925,-53.06931508889487,0.16342842928316498,4,0.08962512016296387,-0.3279998302459717,-0.8223748803138733,-0.995749831199646,-0.8124997615814213,0,-0.12268537761631804,1.1114311763422697,4.750249862670898,1.4499889731959255,4.78849983215332,-1.5325136999244142,4.802499771118164,-0.12268537761631804
5090,2019-04-16,4.705249786376953,4.724249839782715,4.624000072479248,4.6570000648498535,394964000.0,0.01900378154857507,1.3246369119687746,-0.3859977722167969,68.13255164877353,69.94946699274699,0.036106534087664066,-0.1427747924349223,-0.6081939216272749,-0.8643193165356271,36.562768812396094,0.1067500114440918,0.24583315533166683,0.10459983348846436,-0.21331099044990776,0.42251065742683647,-0.054355578480722144,0.26355524545765086,0.12631524085998524,49.27669780590654,-22.028562225085636,0.15895541196918622,4,0.001875162124633789,-0.29699981212615967,-0.8632498383522034,-1.083499789237976,-1.022249698638916,1,-0.15211726754079813,1.518515378855297,4.617499828338623,1.1114311763422697,4.750249862670898,1.4499889731959255,4.78849983215332,-0.15211726754079813
5091,2019-04-17,4.682250022888184,4.761499881744385,4.659749984741211,4.740499973297119,351004000.0,-0.004888106802610204,1.0299278440251334,-1.2072598258669591,65.46520025125787,69.36806766030915,0.060227353274020956,-0.09949625678964757,-0.5671654929845555,-0.8346081761025141,36.491251239041624,0.10174989700317383,0.23553760912677468,0.06548757553100604,-0.23314919493057662,0.3641243459925887,-0.08383080969978529,0.21480596076179737,0.1442337011337278,40.40504922869204,-32.8318946895995,0.1493183852307913,4,0.02487492561340332,-0.21725010871887207,-0.8160001039505005,-1.0605000257492065,-1.0534999370574947,2,-0.14469544442170035,1.3246369119687746,4.705249786376953,1.518515378855297,4.617499828338623,1.1114311763422697,4.750249862670898,-0.14469544442170035
5092,2019-04-18,4.65749979019165,4.723249912261963,4.629499912261963,4.689000129699707,380988000.0,-0.0052859699024073725,-1.1428548073307503,0.540778821044704,60.82209585503651,67.93642091381035,0.08637968826297548,-0.0738875078637502,-0.5267606269232559,-0.8014779405387706,35.79616215304205,0.09375,0.2322819349277605,0.03778734207153356,-0.261255192835705,0.3368298769787721,-0.11173392538208571,0.18730860952515282,0.16400425667953478,31.49600977703162,-39.2671811739545,0.14952126745361927,4,0.04962515830993652,-0.17349982261657715,-0.7291873693466187,-0.9702498912811279,-1.0742497444152836,3,-0.15979599661530064,1.0299278440251334,4.682250022888184,1.3246369119687746,4.705249786376953,1.518515378855297,4.617499828338623,-0.15979599661530064
5093,2019-04-22,4.711750030517578,4.727499961853027,4.602000236511231,4.633749961853027,279936000.0,0.011647931888300933,1.292233863733338,-2.4761659678176233,60.11768329637931,66.85375258474797,0.02504349027086228,-0.11229561441490521,-0.5599058821807166,-0.8470634030073998,34.97323050395007,0.125499725341796,0.20627902354689098,0.07832508087158185,-0.210514508687635,0.3671646704307987,-0.06609471390802657,0.22274487565119028,0.10487393274589518,72.96203961894481,4.143844966192759,0.14441979477960834,4,-0.004625082015991211,-0.20387506484985352,-0.7834376096725464,-0.9931250810623169,-1.2032499313354492,0,-0.19483206385908824,-1.1428548073307503,4.65749979019165,1.0299278440251334,4.682250022888184,1.3246369119687746,4.705249786376953,-0.19483206385908824
5094,2019-04-23,4.766749858856201,4.798250198364258,4.715250015258789,4.724999904632568,346856000.0,0.011672908788113556,-1.7102218762164265,0.5352553521867244,61.958223875350804,66.20269364212,-0.038382177379143734,-0.14128324414246318,-0.593330950736779,-0.8962040555324764,35.34806932826315,0.08650016784667969,0.18871758395190685,0.1122124195098877,-0.14801730220133624,0.37244214122111163,-0.01790244134572383,0.24232728036549922,0.04509162247171439,83.94886846824075,16.329638874265456,0.13011486085561186,4,-0.05962491035461426,-0.2501249313354492,-0.8168123960494995,-1.02649986743927,-1.2889997959136963,1,-0.18676246791533802,1.292233863733338,4.711750030517578,-1.1428548073307503,4.65749979019165,1.0299278440251334,4.682250022888184,-0.18676246791533802
5095,2019-04-24,4.779250144958496,4.820250034332275,4.7160000801086435,4.777249813079834,318204000.0,0.0026223918754768594,1.4821384983055061,0.047912193339120106,54.73100365474926,65.43312193800301,-0.04849677373475636,-0.13241632669474956,-0.5822801677760481,-0.9029844346459983,35.4675257028479,0.10424995422363192,0.16007564903043203,0.10683770179748553,-0.13449223050036618,0.34816763409533724,-0.013827264351440327,0.22750266794641139,-0.2017502784728995,81.2142371800053,15.14380781924038,0.12066496614892602,4,-0.07212519645690918,-0.2220001220703125,-0.8078125715255737,-1.0175000429153442,-1.3927502632141113,2,-0.2038499866404785,-1.7102218762164265,4.766749858856201,1.292233863733338,4.711750030517578,-1.1428548073307503,4.65749979019165,-0.2038499866404785
5096,2019-04-25,4.672749996185303,4.761250019073486,4.59250020980835,4.738749980926514,499296000.0,-0.02228386159814999,2.0405354319884528,-32.994517282479144,47.81199051086632,62.5114384739319,0.04208893948470038,-0.005712067924473985,-0.4567849869346876,-0.7938563948001987,35.359325319583995,0.18674993515014648,0.135018081707603,-0.012674951553345082,-0.2207739805142781,0.19542407740758794,-0.11672446603381204,0.09137456292712187,-0.09039512634277269,35.23593774208272,-27.98456423427902,0.10404951448046665,4,0.03174996376037598,-0.11549997329711914,-0.6458750367164612,-0.8578749895095825,-1.3282499313354497,3,-0.2118131526949374,1.4821384983055061,4.779250144958496,-1.7102218762164265,4.766749858856201,1.292233863733338,4.711750030517578,-0.2118131526949374
5097,2019-04-26,4.452250003814697,4.522250175476074,4.332499980926514,4.517749786376953,868988000.0,-0.04718848484310423,4.093926612433515,0.9924211773545646,32.61224106646421,57.23127888578687,0.23454033653438522,0.22813863745891094,-0.22083873026006984,-0.5709022552260414,35.016721155746154,0.34025001525878906,0.10962891594614721,-0.23422493934631383,-0.43706964369817136,-0.0313802349944563,-0.3356472915222426,-0.13280258717038507,0.3680000305175781,24.551514049463968,-33.36400343522602,0.10142235217592882,4,0.12412500381469727,0.10500001907348633,-0.4043750762939453,-0.5931249856948853,-0.877249956130981,4,-0.18496264074983026,2.0405354319884528,4.672749996185303,1.4821384983055061,4.779250144958496,-1.7102218762164265,4.766749858856201,-0.18496264074983026
5098,2019-04-29,4.483250141143799,4.511250019073486,4.387499809265137,4.460249900817871,391920000.0,0.0069628024712315995,2.1329168552889692,-0.35114987296433536,33.33333333333333,53.887147054690125,0.18068421810854218,0.20731479828683952,-0.23704372440966104,-0.6016660822977675,34.58757838785815,0.12375020980834961,0.08813054311810209,-0.20293731689453143,-0.40697324208544394,0.0010986082963810873,-0.30495527948998813,-0.10091935429907473,0.327244892120361,30.907256527120325,-21.874897171648968,0.10201796259545642,4,0.0931248664855957,0.07399988174438477,-0.33018767833709717,-0.533250093460083,-0.9512500762939458,0,-0.20074724073678785,4.093926612433515,4.452250003814697,2.0405354319884528,4.672749996185303,1.4821384983055061,4.779250144958496,-0.20074724073678785
5099,2019-04-30,4.525000095367432,4.550749778747559,4.43149995803833,4.45074987411499,362920000.0,0.009312430247976566,-1.1152951525455268,3.2282367575412043,38.69112654723977,50.61587759896415,0.1390566074331634,0.17185568967611609,-0.265473068599972,-0.6455731217730678,33.728430320054656,0.11924982070922852,0.057379957350288,-0.1595873594284054,-0.36833623243357394,0.04916151357676313,-0.2639617959309897,-0.05521292292582114,0.2759350368499751,39.46695917238089,-12.405246596934084,0.10437443650258407,4,0.05137491226196289,0.03224992752075195,-0.31256264448165894,-0.5750000476837158,-0.9305000305175786,1,-0.22464087840041524,2.1329168552889692,4.483250141143799,4.093926612433515,4.452250003814697,2.0405354319884528,4.672749996185303,-0.22464087840041524
5100,2019-05-01,4.511750221252441,4.620250225067139,4.511499881744385,4.577750205993652,354280000.0,-0.0029281489139757477,-2.2706543718002035,-0.8888860346532746,33.00207962800863,47.0088641963809,0.13630609660762794,0.18985823608196117,-0.2382177381778643,-0.6294179015360104,32.629154110482105,0.1087503433227539,0.02344136147014364,-0.16967475414276123,-0.3871481251133311,0.047798616827808615,-0.27841143962804615,-0.06093806865747631,0.2798162079391471,41.80763250789075,-5.514466168492369,0.10873668548528487,5,0.06462478637695312,0.07287478446960449,-0.27093780040740967,-0.5617501735687256,-0.8742501735687251,2,-0.2291793888410123,-1.1152951525455268,4.525000095367432,2.1329168552889692,4.483250141143799,4.093926612433515,4.452250003814697,-0.2291793888410123
5101,2019-05-02,4.579750061035156,4.621749877929688,4.4780001640319815,4.521500110626222,394684000.0,0.01507172082851671,1.0210915161287075,-0.8825752102418731,38.52077472839825,44.530939626754424,0.05837651687025058,0.1171745090457792,-0.2926725560141481,-0.6945585148071092,30.869349776343434,0.14374971389770685,0.012721122392259865,-0.09488742351531965,-0.31632053434909313,0.12654568731845384,-0.2056039789322064,0.015829131901567095,0.20263503919113113,85.47974698360181,39.00932918565722,0.11071655541688685,5,-0.0033750534057617188,0.0048749446868896484,-0.32943761348724365,-0.6297500133514404,-0.8689999580383301,3,-0.26054919228955964,-2.2706543718002035,4.511750221252441,-1.1152951525455268,4.525000095367432,2.1329168552889692,4.483250141143799,-0.26054919228955964
5102,2019-05-03,4.575250148773193,4.598249912261963,4.51324987411499,4.588250160217285,336824000.0,-0.0009825672148024989,4.151593092984611,-0.2231763521312422,40.00572966961265,42.29627811266924,0.05585624624187968,0.11735415187975295,-0.2721601076364726,-0.6829332834953559,29.01444342926947,0.08500003814697266,-0.011653382158510972,-0.09282484054565465,-0.31802942569565573,0.13237974460434643,-0.2054271331206552,0.019777452029345888,0.1981372490670985,80.14953446050721,31.67965852043453,0.11260229257500065,5,0.0011248588562011719,0.009374856948852539,-0.3130002021789551,-0.6252501010894775,-0.8065001964569096,4,-0.2690017034922896,1.0210915161287075,4.579750061035156,-2.2706543718002035,4.511750221252441,-1.1152951525455268,4.525000095367432,-0.2690017034922896
5103,2019-05-06,4.4962501525878915,4.508500099182129,4.349999904632568,4.387499809265137,422176000.0,-0.01726681462574997,1.3789855642950695,-8.36540366063903,42.62247328580924,40.147861380497964,0.11295087410129678,0.18392874411672633,-0.18049176070152217,-0.5988915220509714,27.274595251543044,0.225250244140625,-0.03521460687437461,-0.15794985294341934,-0.38983573639449,0.0739360305076513,-0.27389279466895466,-0.042006911217884024,0.26831949691412493,53.81794381831245,1.120356711019987,0.11594294172553547,5,0.08012485504150302,0.08837485313415439,-0.22962522506713956,-0.5462501049041757,-0.841250181198121,0,-0.2048929827389463,4.151593092984611,4.575250148773193,1.0210915161287075,4.579750061035156,-2.2706543718002035,4.511750221252441,-0.2048929827389463
5104,2019-05-07,4.3277502059936515,4.447500228881836,4.279250144958496,4.447500228881836,555220000.0,-0.03747566102327671,1.8100217413810953,-1.101146159445072,29.085899359638162,37.29840534770784,0.2376180557539227,0.33270638541017306,-0.0006172856445241237,-0.424813459767289,25.475924143443727,0.21700000762939542,-0.05761605353484267,-0.3030997991561897,-0.5672063204295084,-0.03899327788287099,-0.4351530597928486,-0.17104653851953078,0.4281780501368546,14.160612802356464,-37.35989594212663,0.13205326063665934,5,0.19249987602233976,0.23024988174438565,-0.04081273078918368,-0.37775015830993564,-0.6212501525878897,1,-0.18387155063657246,1.3789855642950695,4.4962501525878915,4.151593092984611,4.575250148773193,1.0210915161287075,4.579750061035156,-0.18387155063657246
5105,2019-05-08,4.3480000495910645,4.428750038146973,4.2880001068115225,4.300000190734863,419168000.0,0.004679069408712211,-2.9097188648630032,-0.40083381780244515,31.425402231051493,35.4776733166173,0.16736216820000127,0.2975058339622585,-0.007741317129649872,-0.43959422297615447,23.865948642947266,0.1407499313354501,-0.084926217329512,-0.26367495059967005,-0.5516234982313817,0.02427359703204157,-0.4076492244155254,-0.11970067678381469,0.38886108209256154,20.072980506046388,-31.49641247353578,0.14397427381585567,5,0.10249996185302734,0.21000003814697266,-0.06106257438659668,-0.39800000190734863,-0.7320001125335693,2,-0.17329806259134684,1.8100217413810953,4.3277502059936515,1.3789855642950695,4.4962501525878915,4.151593092984611,4.575250148773193,-0.17329806259134684
5106,2019-05-09,4.254749774932861,4.288249969482422,4.135000228881837,4.2785000801086435,660248000.0,-0.021446705058564497,6.086679455800272,-0.4947994794512568,29.202173972996746,35.09877697289869,0.2180096737377042,0.3664016070688083,0.09918386863622519,-0.3413575971418328,22.229129508923382,0.21299982070922763,-0.12400862037492377,-0.32953772544860804,-0.644037582098254,-0.015037868798962073,-0.4867876537734315,-0.17228779712378461,0.4638069172817598,25.84989269226598,-27.091312650649744,0.15724992832482304,5,0.12362527847290128,0.2311253547668457,0.032187700271606445,-0.3047497272491455,-0.6289997100830078,3,-0.14507309710331562,-2.9097188648630032,4.3480000495910645,1.8100217413810953,4.3277502059936515,1.3789855642950695,4.4962501525878915,-0.14507309710331562
5107,2019-05-10,4.2204999923706055,4.289750099182129,4.099999904632568,4.223750114440918,569500000.0,-0.00804977598542711,1.8059159497955155,0.1368454866688031,24.097013814577366,34.07251924859248,0.2413043340394303,0.37515060128689637,0.14791936995694321,-0.301296007795103,20.529322821192853,0.18975019454956055,-0.16081243967174963,-0.33538751602172834,-0.67390774564113,0.003132713597673309,-0.5046476308314292,-0.16612740121202751,0.46304331204404825,29.49817144417973,-20.046740461918635,0.16926011480970085,5,0.14037489891052246,0.24787497520446777,0.14143753051757812,-0.19549989700317383,-0.39849996566772417,4,-0.12077950249857927,6.086679455800272,4.254749774932861,-2.9097188648630032,4.3480000495910645,1.8100217413810953,4.3277502059936515,-0.12077950249857927
5108,2019-05-13,3.9612500667572017,4.110750198364259,3.9452500343322754,4.087500095367432,656912000.0,-0.06142635376899652,-1.0916280099857136,38.84470363849779,15.054236351957613,31.44619811578335,0.4679294349265901,0.6031855285842416,0.417176138924066,-0.03653715291708215,18.96639151358289,0.2752499580383301,-0.19384663367395305,-0.5551874518394473,-0.9729563809651656,-0.137418522713729,-0.7640719164023069,-0.3463029872765877,0.6756097656748854,3.185669731651538,-40.27209180052808,0.2088844645628592,5,0.32224988937377974,0.42974996566772505,0.4006874561309819,0.06375002861022994,-0.13324999809265048,0,-0.04859579960790117,1.8059159497955155,4.2204999923706055,6.086679455800272,4.254749774932861,-2.9097188648630032,4.3480000495910645,-0.04859579960790117
5109,2019-05-14,4.051000118255615,4.086500167846681,3.9622499942779537,4.0012497901916495,524880000.0,0.02265700220533806,1.0579666076957017,-0.3940619151664454,20.390314435364232,30.04489087215619,0.3395823420355555,0.49415421418804684,0.3384161908640184,-0.12154169750091715,18.907511180353627,0.12525010108947887,-0.1929014420007933,-0.4371124148368839,-0.9003717961519895,0.026146966478221678,-0.6687421054944371,-0.20548272417933067,0.516698734366491,21.87178554064063,-16.115630512591977,0.23162969065755282,5,0.2324998378753662,0.3399999141693115,0.33525002002716064,-0.017874956130981445,-0.1985001564025879,1,-0.09775367447690042,-1.0916280099857136,3.9612500667572017,1.8059159497955155,4.2204999923706055,6.086679455800272,4.254749774932861,-0.09775367447690042
5110,2019-05-15,3.9895000457763667,4.026249885559082,3.9352500438690186,3.994999885559082,502320000.0,-0.01518145413082106,1.6764722381947463,-0.11054881438457957,21.16479513805045,28.116448695450885,0.3567239358272771,0.526264594517825,0.4106278693631933,-0.052240482467052374,18.883862696581637,0.11575007438659668,-0.1977752777982058,-0.46282500028610274,-0.9644528555256993,0.038802854953494226,-0.7136389279059014,-0.21201107266630403,0.5159539250167566,15.303242155895337,-22.080780256382237,0.2508139276197984,5,0.277249932289124,0.3964999914169316,0.41112506389617964,0.05800008773803755,-0.19550013542175249,2,-0.07093620481849938,1.0579666076957017,4.051000118255615,-1.0916280099857136,3.9612500667572017,1.8059159497955155,4.2204999923706055,-0.07093620481849938
5111,2019-05-16,4.004749774932861,4.047749996185304,3.941250085830689,3.983999967575073,781088000.0,0.0038224662192043457,-1.0047122921262337,-3.7728021501645066,27.15668553407997,26.68877712483614,0.28086930449467395,0.48238808374052944,0.41009039126476754,-0.05815999605291111,18.591907917281496,0.1064999103546147,-0.2140939110604343,-0.4137002587318417,-0.9408080972007076,0.11340757973702464,-0.6772541779662751,-0.1501463394974083,0.43227972462936926,19.6049986515397,-18.600762840930617,0.2635539192344331,5,0.2171252965927124,0.381250262260437,0.404687762260437,0.04275035858154297,-0.18824982643127441,3,-0.09707219170313419,1.6764722381947463,3.9895000457763667,1.0579666076957017,4.051000118255615,-1.0916280099857136,3.9612500667572017,-0.09707219170313419
5112,2019-05-17,3.913249969482422,4.092750072479248,3.873500108718872,3.962500095367432,1022068000.0,-0.022847820860910972,-2.405828716186187,-2.3735220783398723,22.59611945882608,24.46362669961579,0.30015338638578193,0.5431176304026843,0.51779114405754,0.04444014036217325,18.669922797121906,0.21924996376037598,-0.22916934194270766,-0.4679875731468197,-1.0280889977037173,0.09211385141007788,-0.7480382854252685,-0.18793686086837091,0.4635659953966229,16.754413379975198,-21.450289915398464,0.2800507122784488,5,0.24725019931793213,0.4418751001358032,0.517937421798706,0.13849997520446777,-0.12625002861022994,4,-0.07346832092880429,-1.0047122921262337,4.004749774932861,1.6764722381947463,3.9895000457763667,1.0579666076957017,4.051000118255615,-0.07346832092880429
5113,2019-05-20,3.7937500476837163,3.869250059127808,3.7687499523162837,3.8137500286102295,572064000.0,-0.030537257453683964,-1.8714245815764088,0.40608994529698106,17.289164940161314,23.15287843078503,0.345899174158109,0.6222184908867514,0.6513252298920338,0.17545215305616368,19.1533337224564,0.14450001716613814,-0.26101989430982986,-0.5415874958038329,-1.1369920873298471,0.053817095722181296,-0.83928979156684,-0.2438852000408258,0.512601697332904,7.716075955421893,-29.07610238902749,0.2977022957630071,5,0.30499994754791215,0.5063749551773067,0.6569374799728389,0.26224994659423784,0.187749862670898,0,0.0074464523661523785,-2.405828716186187,3.913249969482422,-1.0047122921262337,4.004749774932861,1.6764722381947463,3.9895000457763667,0.0074464523661523785
5114,2019-05-21,3.876499891281128,3.892499923706055,3.8159999847412114,3.8550000190734863,361848000.0,0.021812149603249287,1.8598141669822827,-1.0749946355768782,23.246961704188863,22.24416281668918,0.2150195910014343,0.4947181326976775,0.5753980089776984,0.10240940285133471,19.174952325398774,0.09874987602233887,-0.2973223778895413,-0.4143251538276669,-1.0070343016602283,0.17838399400489502,-0.7106797277439476,-0.11797057991138615,0.3438355669034383,33.25614166767856,-2.7817527146209144,0.29635457391628095,5,0.1527501344680786,0.41800010204315186,0.5813751220703125,0.18512511253356934,0.20425009727478027,1,-0.01251124054605568,-1.8714245815764088,3.7937500476837163,-2.405828716186187,3.913249969482422,-1.0047122921262337,4.004749774932861,-0.01251124054605568
5115,2019-05-22,3.8050000667572017,3.8637499809265137,3.7939999103546143,3.837500095367432,325868000.0,-0.018444428357844322,-1.5596195825732422,-1.5116382226066927,17.467953370630113,20.94036052753733,0.22506242912292285,0.5159397422645484,0.6519180774637259,0.18406951919879733,19.105662761663485,0.08249998092651367,-0.337614367223682,-0.4371124744415291,-1.0208758199351897,0.14665087105213148,-0.7289941471883599,-0.14523080169469882,0.34308171048843894,11.188302776765955,-17.82736761468914,0.2918816727468304,5,0.22424995899200484,0.4894999265670781,0.6933124065399174,0.31812489032745406,0.30075001716613814,2,0.012483546455311245,1.8598141669822827,3.876499891281128,-1.8714245815764088,3.7937500476837163,-2.405828716186187,3.913249969482422,0.012483546455311245
5116,2019-05-23,3.683000087738037,3.7422499656677246,3.6227500438690186,3.7422499656677246,591844000.0,-0.032063068824894625,3.033760945145506,1.8230715621904647,15.899073369740606,20.029478255888804,0.28768370050293646,0.5902507216993484,0.7727078840705683,0.31463355160505113,20.387580582616,0.18225002288818315,-0.3565332885860659,-0.5096249580383301,-1.1073189795186416,0.0880690634419814,-0.8084719687784858,-0.21077794729817434,0.4043885975189063,12.81915748966557,-9.326551873991813,0.29884701074015574,5,0.18375003337860152,0.5384999513626099,0.8746873736381531,0.5176249742507935,0.471250057220459,3,0.030138425189326856,-1.5596195825732422,3.8050000667572017,1.8598141669822827,3.876499891281128,-1.8714245815764088,3.7937500476837163,0.030138425189326856
5117,2019-05-24,3.628750085830689,3.7374999523162837,3.621999979019165,3.70199990272522,357584000.0,-0.01472983997148547,-1.6628226551162721,1.2362863765130054,16.2056587073004,20.157414073149113,0.27844842404610537,0.6109675260165814,0.8275585716665028,0.37727896411769324,22.356351250530896,0.1154999732971187,-0.3848385074277916,-0.522699964046478,-1.157402285754031,0.11200235766107447,-0.840051124900254,-0.205348803192702,0.3750036439764277,2.4954189248863936,-14.997729699058162,0.31735116085377624,5,0.22862493991851762,0.5923749208450313,0.9573123455047603,0.5912499427795406,0.42699980735778853,4,0.05173954067655728,3.033760945145506,3.683000087738037,-1.5596195825732422,3.8050000667572017,1.8598141669822827,3.876499891281128,0.05173954067655728
5118,2019-05-28,3.5832500457763667,3.679500102996826,3.5812499523162837,3.6465001106262207,428356000.0,-0.012538763755593929,-1.9219266276216829,0.8634842724716236,17.92327702637469,19.88329880548361,0.295796543452592,0.6172304119066605,0.8697176794662149,0.42990930257577764,24.47910591977605,0.09825015068054244,-0.40710389872662134,-0.5231999993324288,-1.1858554805310235,0.13945548186616552,-0.8545277399317261,-0.1918722587331314,0.3441529338731595,0.6426003675284955,-16.558599336705477,0.3313277405992972,5,0.25374996662139937,0.617499947547913,1.0123124122619633,0.6367499828338627,0.4854998588562016,1,0.05686175748075084,-1.6628226551162721,3.628750085830689,3.033760945145506,3.683000087738037,-1.5596195825732422,3.8050000667572017,0.05686175748075084
5119,2019-05-29,3.508500099182129,3.570499897003174,3.4735000133514404,3.535249948501587,559800000.0,-0.02086093508387643,-1.005165118691766,0.42292208526517855,15.45265415978885,19.24861647456565,0.3190518761318262,0.6449911244829174,0.9408823289798409,0.5147125091455234,27.111896351336384,0.10975003242492631,-0.4270262679526047,-0.5471249461174015,-1.2302261936444827,0.1359763014096802,-0.8886755698809425,-0.20557432235386086,0.3496722750007488,8.96863260442307,-7.54423322287756,0.3415506237635408,5,0.27462494373321533,0.638374924659729,1.0989998579025269,0.7114999294281006,0.49725008010864347,2,0.13481539056611314,-1.9219266276216829,3.5832500457763667,-1.6628226551162721,3.628750085830689,3.033760945145506,3.683000087738037,0.13481539056611314
5120,2019-05-30,3.477750062942505,3.5437500476837163,3.439249992370605,3.5077500343322754,394300000.0,-0.008764439324596918,1.0490207307295838,1.1215005748816813,16.29065454182117,18.04127969764801,0.3012565316541225,0.6264215649172842,0.9621676308824245,0.5521657900041319,30.100834019249824,0.10450005531311124,-0.4113104629157407,-0.5261749744415285,-1.2203479008721274,0.16799795198907086,-0.8732614376568284,-0.17908851122622904,0.3034878390740854,12.706295037903178,-2.5170430024415147,0.3470864632152996,5,0.2882499694824219,0.6519999504089355,1.1341248750686646,0.7422499656677246,0.4524998664855957,3,0.1733879418301867,-1.005165118691766,3.508500099182129,-1.9219266276216829,3.5832500457763667,-1.6628226551162721,3.628750085830689,0.1733879418301867
5121,2019-05-31,3.3864998817443848,3.4962499141693115,3.3847498893737797,3.428499937057495,389720000.0,-0.026238280367081313,-3.901095676505649,1.4000031789174197,15.522920523681435,17.255368704854156,0.33032217957901366,0.6573979961986414,1.043753381071677,0.646778575702057,33.370318835626804,0.11150002479553178,-0.411144344677028,-0.5577626466751098,-1.2486595940419276,0.13313430069170806,-0.9032111203585185,-0.21231417299170063,0.32634043834300863,0.49609980392555225,-12.387791177243658,0.345448473683409,5,0.25212502479553267,0.686500072479248,1.2456876039505005,0.8335001468658447,0.5462501049041752,4,0.2123874877587386,1.0490207307295838,3.477750062942505,-1.005165118691766,3.508500099182129,-1.9219266276216829,3.5832500457763667,0.2123874877587386
5122,2019-06-03,3.344500064849853,3.4367499351501465,3.315000057220459,3.397749900817871,478644000.0,-0.012402131510749537,-1.1692657335230772,1.2678515676001036,18.921619157118528,17.436752506738294,0.31643730577532425,0.635023463827483,1.0677127331617045,0.6933559774594955,36.88246812046102,0.1217498779296875,-0.41283208615537204,-0.5382249593734745,-1.2115029825981591,0.13505306385120974,-0.874863970985817,-0.20158594776113237,0.3027221690948174,8.093279540352464,-5.768799807054153,0.33663901161234216,6,0.25924992561340376,0.6238749027252206,1.286374926567078,0.8801249265670781,0.657000064849854,0,0.24211393763121225,-3.901095676505649,3.3864998817443848,1.0490207307295838,3.477750062942505,-1.005165118691766,3.508500099182129,0.24211393763121225
5123,2019-06-04,3.5750000476837163,3.580250024795532,3.3867499828338623,3.4089999198913574,641836000.0,0.06891911447584653,1.1926340175200487,-3.117382894701477,28.993803427211716,18.075290475963055,0.05771365798702588,0.34990688659275415,0.8266690581999536,0.46772265443082217,39.02951445426388,0.2357499599456787,-0.4275094912217905,-0.26166247129440245,-0.882194865615618,0.3588699230268131,-0.5719286684550098,0.048603725866205316,0.005777750916112101,98.0207435424739,81.65347738221757,0.31026619716060766,6,0.014374971389770064,0.3933749198913574,0.9918124675750728,0.6533749103546138,0.5820000171661373,1,0.13447547946642535,-1.1692657335230772,3.344500064849853,-3.901095676505649,3.3864998817443848,1.0490207307295838,3.477750062942505,0.13447547946642535
5124,2019-06-05,3.532000064849853,3.654750108718872,3.495500087738037,3.649250030517578,511616000.0,-0.012027967065825207,1.483428762641285,-0.706324550631594,29.475085077744453,19.40941622119798,0.052196290104177034,0.34808087410408417,0.8614064218289221,0.5143308403924896,40.664937803856155,0.15925002098083496,-0.4313769200287143,-0.26487494707107606,-0.8540810729495205,0.3243311788073684,-0.5594780100102983,0.029728115868146165,-0.2170000076293941,63.870485573835936,45.411878391380114,0.29460306293922234,6,-0.0033750534057612747,0.4363749027252206,1.034812450408936,0.696374893188477,0.6582498550415035,2,0.15196767551745016,1.1926340175200487,3.5750000476837163,-1.1692657335230772,3.344500064849853,-3.901095676505649,3.3864998817443848,0.15196767551745016
5125,2019-06-06,3.594500064849853,3.619250059127808,3.533750057220459,3.536250114440918,408140000.0,0.0176953564134934,-1.7035546006257443,-0.49680142827512436,32.34345018090475,21.23656920021622,-0.048392209462942315,0.2384622439216164,0.7887093212477798,0.4544020633406709,42.38874146342404,0.08724999427795499,-0.41621953502174724,-0.16469994783401543,-0.699363054723245,0.36996315905521415,-0.43203150127863,0.10263160561059914,-0.27270500659942565,82.26636210846891,61.31094295296692,0.26733155344461473,6,-0.06825006008148149,0.3738749027252206,0.972312450408936,0.633874893188477,0.5872497558593754,3,0.11441093532379654,1.483428762641285,3.532000064849853,1.1926340175200487,3.5750000476837163,-1.1692657335230772,3.344500064849853,0.11441093532379654
5126,2019-06-07,3.6375000476837163,3.6719999313354488,3.5812499523162837,3.6005001068115234,348856000.0,0.011962715831988602,-1.4039649983736782,0.6351926587480375,37.61508934837658,23.615394827002465,-0.11010369597921299,0.1547843195460561,0.7360998653240816,0.41360677488642983,43.251882270175116,0.09074997901916504,-0.41333447120484434,-0.09083747863769487,-0.5738212929467843,0.39214633567139456,-0.3323293857922396,0.15065442851684985,-0.30904588842392,90.33616363667957,66.00525006082148,0.2414919071545447,6,-0.1402499675750737,0.3308749198913574,0.942999958992004,0.5908749103546138,0.53949999809265,4,0.08048106609120209,-1.7035546006257443,3.594500064849853,1.483428762641285,3.532000064849853,1.1926340175200487,3.5750000476837163,0.08048106609120209
5127,2019-06-10,3.710750102996826,3.779750108718872,3.6940000057220463,3.6940000057220463,402780000.0,0.020137471987046185,-9.238758807202824,0.4527060551971937,46.11059184357948,26.74731869558077,-0.19053568292400946,0.04362360754221983,0.6532889152757697,0.3432372706459148,43.68492565025611,0.1422500610351558,-0.39586386293520937,0.007900071144104182,-0.4159026784526443,0.4317028207408531,-0.2040013036542705,0.21980144594247886,-0.36855411285400397,82.4427522595158,53.69645097591098,0.21190137479837445,6,-0.16337502002716064,0.24587488174438477,0.869749903678894,0.5176248550415039,0.5320000648498544,0,0.05982614767630001,-1.4039649983736782,3.6375000476837163,-1.7035546006257443,3.594500064849853,1.483428762641285,3.532000064849853,0.05982614767630001
5128,2019-06-11,3.7687499523162837,3.8090000152587886,3.7290000915527344,3.7709999084472656,383872000.0,0.015630222383505865,1.044722048719562,-0.1343249590776758,44.8308960378011,30.011567793137687,-0.2452453605443612,-0.031133542167553596,0.5843432777727124,0.2888956392546027,43.40572207340443,0.09824991226196245,-0.36038367931517357,0.07552492618560747,-0.3319993235191725,0.48304917589038743,-0.12823719866678251,0.27928705103799745,-0.4003007150588984,87.16106148386888,56.54860589142804,0.20376212485238995,6,-0.2067499160766597,0.1430001258850102,0.8117500543594365,0.45962500572204634,0.48574995994567916,1,0.06175792512856271,-9.238758807202824,3.710750102996826,-1.4039649983736782,3.6375000476837163,-1.7035546006257443,3.594500064849853,0.06175792512856271
5129,2019-06-12,3.6549999713897705,3.7312500476837163,3.639750003814697,3.724999904632568,358892000.0,-0.03018241654811893,1.2181769841430368,31.111688036445923,43.08436523489458,32.98864675903473,-0.12128319676540933,0.05420719511077721,0.6834078185163079,0.40452989133591544,43.27836151588997,0.12899994850158691,-0.3240377912729029,-0.018425047397613525,-0.38961896732623913,0.3527688725310121,-0.20402200736192633,0.16717191256669928,-0.25130667189227296,44.05083838466089,10.527729520785755,0.18559695996431283,6,-0.09299993515014648,0.22625017166137695,0.9255000352859497,0.5733749866485596,0.555999994277955,2,0.13734612787676803,1.044722048719562,3.7687499523162837,-9.238758807202824,3.710750102996826,-1.4039649983736782,3.6375000476837163,0.13734612787676803
5130,2019-06-13,3.7065000534057617,3.724999904632568,3.659499883651733,3.6772499084472656,308080000.0,0.014090309827392122,-1.0231605923809106,-0.417859612194784,51.15877549715214,36.948186200531474,-0.15301376556382795,-0.020639825843757897,0.6169376785401841,0.3531529596765459,43.034055694339315,0.06999993324279741,-0.28934221237668734,0.04722503423690805,-0.29356799906744957,0.38801806754126567,-0.12317148241527054,0.21762155088908663,-0.27038221664736106,54.994540713298136,18.073743037174303,0.17039651665217873,6,-0.1445000171661377,0.1653749942779541,0.8326250314712524,0.5218749046325684,0.5764999389648438,3,0.1305139240564952,1.2181769841430368,3.6549999713897705,1.044722048719562,3.7687499523162837,-9.238758807202824,3.710750102996826,0.1305139240564952
5131,2019-06-14,3.615999937057495,3.6372499465942383,3.571000099182129,3.6127500534057617,394428000.0,-0.02441659653157413,1.8961743507965543,0.11110658276547879,49.39299461438504,40.333894584672194,-0.029653947525703828,0.04136357290700765,0.686578037375468,0.44650852114504236,43.137314669962905,0.1354999542236328,-0.24346997710223484,-0.023837590217590243,-0.323531500345156,0.2758563199099755,-0.17368454528137311,0.12600936484619263,-0.15005152601906335,18.907501572761806,-21.44388114801627,0.1498469550637829,6,-0.018124938011169434,0.18637514114379883,0.8882501125335693,0.612375020980835,0.7755000591278085,4,0.15645738205186754,-1.0231605923809106,3.7065000534057617,1.2181769841430368,3.6549999713897705,1.044722048719562,3.7687499523162837,0.15645738205186754
5132,2019-06-17,3.6257500648498535,3.663000106811523,3.591249942779541,3.6142499446868896,276040000.0,0.002696384945264363,-1.495652498413986,3.5386251925757466,52.09462854414047,42.900652930997616,0.005237544738804445,0.009455080214605172,0.6559415020277921,0.43949195091708226,42.87829745700507,0.07175016403198198,-0.19648975145884684,0.0002875328063964844,-0.2703605673965561,0.2709356330093491,-0.13503651729508004,0.135611582907873,-0.1323575254737932,23.004195367064607,-21.44599628215754,0.13532405010147638,6,0.02649998664855957,0.17662501335144043,0.8063750267028809,0.6026248931884766,0.8407497406005868,0,0.15203750150090412,1.8961743507965543,3.615999937057495,-1.0231605923809106,3.7065000534057617,1.2181769841430368,3.6549999713897705,0.15203750150090412
5133,2019-06-18,3.8220000267028813,3.877749919891357,3.676500082015991,3.6875,581920000.0,0.05412672091096127,-1.5718851689802626,11.695532289831075,63.79841040310782,46.71435574492688,-0.17018794919893931,-0.19454433810922866,0.43848694890596596,0.24373150218005213,41.62712266362211,0.25199985504150346,-0.13083582432339513,0.1951249957084662,-0.07948698624439565,0.46973697766132805,0.05781900473203505,0.33243098668489734,-0.3033588892562027,81.8256150697732,31.528706669071198,0.13730599097643092,6,-0.1162500381469731,-0.10912489891052246,0.5926249027252193,0.4063749313354488,0.5124998092651372,1,0.11008637838937085,-1.495652498413986,3.6257500648498535,1.8961743507965543,3.615999937057495,-1.0231605923809106,3.7065000534057617,0.11008637838937085
5134,2019-06-19,3.8280000686645512,3.86899995803833,3.8017499446868896,3.857500076293945,331644000.0,0.0015698696807300294,1.5619164396003633,-0.219330868197974,65.75927804826556,50.427225507966966,-0.14503702780654226,-0.21540825868157798,0.4102378351863716,0.23733873410084483,40.5346669143562,0.06725001335144043,-0.07062231394083707,0.20355002880096462,-0.06250373160227074,0.4696037892042,0.07052314859934716,0.3365769090025821,-0.2734480529734049,83.78162011251369,27.542955516318564,0.13302688020161763,6,-0.10362505912780806,-0.12412500381469771,0.5092499256134029,0.40037488937377885,0.5487499237060542,2,0.1114158401115708,-1.5718851689802626,3.8220000267028813,-1.495652498413986,3.6257500648498535,1.8961743507965543,3.615999937057495,0.1114158401115708
5135,2019-06-20,3.8524999618530273,3.933249950408936,3.838000059127808,3.919250011444092,350168000.0,0.006400180968916036,1.010553332830056,2.2627129602690363,72.30733060181007,54.281918980570694,-0.14426159077645373,-0.24892988433712748,0.3653538840773436,0.22142240925824108,39.143610404749936,0.10524988174438477,-0.03207564206464664,0.22567492723464966,-0.04790658528852987,0.4992564397578292,0.0888841709730599,0.3624656834962394,-0.26562815574185983,77.7087586696204,13.823399075844186,0.13679075626158968,6,-0.10037493705749512,-0.14862489700317383,0.48475003242492676,0.37587499618530273,0.5180001258850098,3,0.09305645875782487,1.5619164396003633,3.8280000686645512,-1.5718851689802626,3.8220000267028813,-1.495652498413986,3.6257500648498535,0.09305645875782487
5136,2019-06-21,3.7939999103546143,3.88700008392334,3.787499904632568,3.837500095367432,434428000.0,-0.015184958358902878,-2.5221179935774503,0.6516876808229519,71.18283692013561,57.06772398907693,-0.06842285398143577,-0.1915062511512029,0.40008094660552995,0.29081173099857693,37.174402536149195,0.09950017929077193,0.009940841233190056,0.1616248846054078,-0.1211055108439898,0.4443552800548054,0.020259686880709005,0.3029900823301066,-0.16556272692771445,59.2836149275123,-11.177443514269072,0.14136519772469885,6,-0.04187488555908203,-0.09012484550476074,0.5323750972747803,0.4343750476837158,0.5922501087188721,4,0.1288877421112764,1.010553332830056,3.8524999618530273,1.5619164396003633,3.8280000686645512,-1.5718851689802626,3.8220000267028813,0.1288877421112764
5137,2019-06-24,3.816499948501587,3.846250057220459,3.767999887466431,3.815500020980835,282948000.0,0.0059304266416995155,1.586776273270371,-0.02298674179103636,64.15591174545281,59.21494795659379,-0.08308168909464353,-0.20998540666176524,0.3540305532912953,0.27713110307413213,35.13987765529771,0.07825016975402788,0.04767554555753417,0.17473742961883554,-0.11971106819918909,0.46918592743686016,0.027513180709823004,0.32196167852784807,-0.1514852330368428,54.52772667884365,-11.933035255072411,0.14722424890901242,6,-0.06437492370605469,-0.1126248836517334,0.4874376058578491,0.41187500953674316,0.40149998664855957,0,0.15066161547033952,-2.5221179935774503,3.7939999103546143,1.010553332830056,3.8524999618530273,1.5619164396003633,3.8280000686645512,0.15066161547033952
5138,2019-06-25,3.786999940872192,3.8970000743865967,3.784250020980835,3.821500062942505,311868000.0,-0.007729597282184475,-4.637508046634719,-34.502622794468735,65.18760087347232,61.670863027546865,-0.056681324714115355,-0.17332476368831973,0.36038495527848236,0.3128297408475391,32.73238766537672,0.11275005340576172,0.07537381135972465,0.13504992723464904,-0.16492168830647547,0.43502154277577354,-0.014935880535912993,0.28503573500521107,-0.0897969972141448,11.497758649793361,-53.00665586447463,0.14998580777056222,6,-0.03487491607665971,-0.16287493705749467,0.4708126783370976,0.44137501716613814,0.33600020408630416,1,0.17942959471548114,1.586776273270371,3.816499948501587,-2.5221179935774503,3.7939999103546143,1.010553332830056,3.8524999618530273,0.17942959471548114
5139,2019-06-26,3.9814999103546143,4.043000221252441,3.902250051498413,3.915250062942505,584072000.0,0.051359908243787,-2.051498485490691,-1.9202786377708732,69.91764191670347,63.75518151860813,-0.22350017268422917,-0.348436375649408,0.1488018596765217,0.12533114562242353,30.09946907874833,0.25600028038024947,0.09200383674334134,0.3058999061584471,-0.019921460308287564,0.6317212726251813,0.14298922292507976,0.4688105893918144,-0.25597132588646065,77.63627772696334,14.743354779992316,0.1629106832333672,6,-0.1744997501373291,-0.30249977111816406,0.21793758869171143,0.24687504768371582,0.04824995994567871,2,0.08866003605710593,-4.637508046634719,3.786999940872192,1.586776273270371,3.816499948501587,-2.5221179935774503,3.7939999103546143,0.08866003605710593
5140,2019-06-27,4.080749988555908,4.099999904632568,4.0314998626708975,4.067749977111816,445440000.0,0.024927811235955666,1.6602038832255004,0.19622703978810388,71.56408812774359,66.21863635342575,-0.29511449704381754,-0.42182196789337745,0.030440856658179527,0.031954307491591116,27.338504410785152,0.1184999942779541,0.10962171818978206,0.37499998807907087,0.01632423989950027,0.7336757362586415,0.19566211398928557,0.5543378621688562,-0.3107753749379545,94.20183280682566,33.34355712057245,0.17933787408978535,6,-0.23512506484985352,-0.37325000762939453,0.08112502098083496,0.14762496948242188,-0.31099987030029297,3,0.07253568698028601,-2.051498485490691,3.9814999103546143,-4.637508046634719,3.786999940872192,1.586776273270371,3.816499948501587,0.07253568698028601
5141,2019-06-28,4.10575008392334,4.1342501640319815,4.0587501525878915,4.125,397668000.0,0.006126348204997134,2.999974737267677,-1.4807614715915343,70.16334162706818,68.22627114041772,-0.27193454949591933,-0.4112603518261375,-0.013032221543548772,0.012725086549881581,24.339972652928008,0.07550001144409002,0.141114042162223,0.36403757333755493,-0.003970657221904261,0.7320458038970137,0.18003345805782534,0.5480416886172845,-0.2829714237430476,92.21841403755478,32.68218899703451,0.18400411527972946,6,-0.20037496089935347,-0.3811249732971196,0.05612492561340332,0.18374991416931152,-0.2970001697540279,4,0.0644827372351191,1.6602038832255004,4.080749988555908,-2.051498485490691,3.9814999103546143,-4.637508046634719,3.786999940872192,0.0644827372351191
5142,2019-07-01,4.154250144958496,4.348750114440918,4.116499900817871,4.3142499923706055,709756000.0,0.011812716323154948,1.028385334243974,8.311716621253407,69.87113359618354,68.90101816187058,-0.2655035526131613,-0.41738506164297107,-0.07902466730608282,-0.030880983821989005,21.35658735161934,0.24300003051757812,0.16180487568903557,0.37205013036727896,0.009916805843031895,0.734183454891526,0.19098346810515565,0.5531167926294023,-0.27540661408489964,65.5447409600517,9.110318104050123,0.1810666622621235,7,-0.09587514400482178,-0.3223750591278076,-0.11012506484985352,0.07549989223480225,-0.3070001602172847,0,0.0558463900871593,2.999974737267677,4.10575008392334,1.6602038832255004,4.080749988555908,-2.051498485490691,3.9814999103546143,0.0558463900871593
5143,2019-07-02,4.0557498931884775,4.158750057220459,4.042500019073486,4.137499809265137,400228000.0,-0.023710717538171444,-1.1478133699827324,0.510937462747056,70.98714825640563,69.48189262944169,-0.14567859882653966,-0.2962083092490513,-0.0012709518419722343,0.07421758871276918,19.477228968805644,0.11625003814697266,0.1919743904841753,0.24951238632202255,-0.11848626257957129,0.6175110352236168,0.06551306187122563,0.43351171077281947,-0.08292504560141678,34.378459138051745,-22.646586732201605,0.18399932445079709,7,0.0026251077651968657,-0.22387480735778897,-0.016499876976014072,0.17362511157989413,-0.09924983978271573,1,0.040004942670198496,1.028385334243974,4.154250144958496,2.999974737267677,4.10575008392334,1.6602038832255004,4.080749988555908,0.040004942670198496
5144,2019-07-03,4.068749904632568,4.0850000381469735,4.008500099182129,4.079249858856201,246636000.0,0.003205328678162367,5.95444102475135,0.12843993887145647,69.76805305391522,69.19975067967559,-0.13514926966504026,-0.2813600529590712,-0.03706726708565977,0.06765909283734839,18.080556517704455,0.07649993896484464,0.22167758937934146,0.23567490577697736,-0.1263547066845394,0.5977045182384937,0.05466009954621942,0.41668971200773575,0.2800002098083496,17.70750999220804,-37.939604262011876,0.18101480623075825,7,-0.010374903678894043,-0.23687481880187988,-0.04987490177154541,0.1402500867843628,-0.214249849319458,2,0.013333392712135073,-1.1478133699827324,4.0557498931884775,1.028385334243974,4.154250144958496,2.999974737267677,4.10575008392334,0.013333392712135073
5145,2019-07-05,4.005750179290772,4.014500141143799,3.941999912261963,4.010000228881837,396552000.0,-0.015483803826346287,9.943534746465641,0.4047683923705722,71.92686943572824,69.28242095918588,-0.053780497285186524,-0.19602087686022163,0.001531098505359374,0.1374859760776035,16.443055234343547,0.12674999237060547,0.2205300994847481,0.15211267471313583,-0.19942626597376467,0.5036516154000363,-0.02365679563031442,0.3278821450565861,0.3361949348449702,15.673075683134318,-42.77809044335318,0.17576947034345025,7,0.052624821662901944,-0.1738750934600839,-0.0407501459121713,0.1493748426437369,-0.2195000648498544,4,0.005991309975743375,5.95444102475135,4.068749904632568,-1.1478133699827324,4.0557498931884775,1.028385334243974,4.154250144958496,0.005991309975743375
5146,2019-07-08,3.9302499294281006,3.964750051498413,3.900000095367432,3.9457499980926514,329788000.0,-0.018847967667329435,1.4205511684700096,3.6470324245484123,65.9507451669991,69.48184689491325,0.04814195737929605,-0.10273109001129432,0.054682909332517404,0.21755954399473332,15.091456656354444,0.10575008392334029,0.21552713369456367,0.06197493076324445,-0.2757799370881875,0.39972979861467683,-0.10690250316247152,0.23085236468896042,0.39569737663269056,6.740909810572038,-53.87274108018781,0.16887743392571614,7,0.13625013828277588,-0.09837484359741211,0.017625093460083008,0.2077500820159912,-0.029000043869018555,0,-0.040837049565405126,9.943534746465641,4.005750179290772,5.95444102475135,4.068749904632568,-1.1478133699827324,4.0557498931884775,-0.040837049565405126
5147,2019-07-09,3.93274998664856,3.9609999656677246,3.875,3.8877499103546143,342860000.0,0.0006361064220725687,-1.4397189023936583,-2.9032178674706492,57.27899326160463,68.60311271581685,0.07137160523182517,-0.09248865643387738,0.03651114891610252,0.21901117424111183,14.5050713446691,0.08599996566772461,0.2019012991192568,0.05337499380111721,-0.27709545236554556,0.38384543996778,-0.11186022928221417,0.2186102168844486,0.3676404867706293,20.352414097908458,-36.02575483996677,0.16523522308333138,7,0.17912507057189897,-0.10087490081787154,-0.07693755626678511,0.1779999732971187,-0.18099999427795455,1,-0.03153011833964037,1.4205511684700096,3.9302499294281006,9.943534746465641,4.005750179290772,5.95444102475135,4.068749904632568,-0.03153011833964037
5148,2019-07-10,4.001500129699707,4.059249877929688,3.962500095367432,3.9765000343322754,452076000.0,0.01748144257441986,-2.650937030472687,0.5555567329292532,60.53430040196733,67.56051921417948,0.040507946212400725,-0.15063059654286137,-0.04843431121413966,0.15399397096385314,14.311689225682883,0.12649989128112837,0.19590578316871543,0.11048762798309308,-0.21997263070107476,0.4409478866672609,-0.054742501358990836,0.275717757325177,0.2648591058459475,60.23814605746543,7.023686284009713,0.16523012934208403,7,0.11037492752075195,-0.1337500810623169,-0.215437650680542,0.07437491416931152,-0.2822501659393306,2,-0.03854807945990779,-1.4397189023936583,3.93274998664856,1.4205511684700096,3.9302499294281006,9.943534746465641,4.005750179290772,-0.03854807945990779
5149,2019-07-11,4.1570000648498535,4.197999954223634,4.037499904632568,4.074999809265137,682560000.0,0.038860409873787916,-1.0445857744652403,3.2799977111903718,65.95075367194327,66.93681538575723,-0.09775976674161768,-0.28100068542019985,-0.2200024846959301,0.002047404920491047,13.871668995575066,0.19649982452392667,0.20638531070493737,0.24088755846023568,-0.09035132235706822,0.57212643927754,0.07526811805158395,0.40650699886888786,0.07805043185214888,87.30653399864158,35.654139658087104,0.16561944040865215,7,-0.04512500762939453,-0.23487496376037598,-0.37812507152557373,-0.08112502098083496,-0.1679999828338623,3,-0.04823190000391153,-2.650937030472687,4.001500129699707,-1.4397189023936583,3.93274998664856,1.4205511684700096,3.9302499294281006,-0.04823190000391153
5150,2019-07-12,4.1902499198913565,4.261750221252441,4.184999942779541,4.184999942779541,506392000.0,0.007998521655713242,-28.238328792007266,0.06402391156441722,71.32094729034249,67.06543823723216,-0.12722239417998527,-0.2910745515211266,-0.2688383557184464,-0.02714023253293263,13.508756257429999,0.10475015640258789,0.22140590702054563,0.24994992017745865,-0.08743301894552769,0.587332859300445,0.08125845061596504,0.4186413897389518,-0.31524991989135653,81.51253769693001,29.5520742489298,0.16869146956149322,7,-0.07837486267089755,-0.24899983406066806,-0.441749930381774,-0.11437487602233798,0.07924985885620206,4,-0.08012645331354162,-1.0445857744652403,4.1570000648498535,-2.650937030472687,4.001500129699707,-1.4397189023936583,3.93274998664856,-0.08012645331354162
5151,2019-07-15,4.1817498207092285,4.227749824523927,4.153250217437743,4.211500167846681,289840000.0,-0.0020285422933313813,1.393574727875773,-5.666757493189139,69.95354585071169,67.07459515440196,-0.11935999066727998,-0.2508794196134452,-0.2785365677681457,-0.015348534280113846,12.587171425009863,0.07449960708618342,0.2151153394858718,0.21316232681274405,-0.10399719308076971,0.5303218467062578,0.05458256686598695,0.37174208675950116,-0.2990148162841795,79.31471111143989,26.53559870404152,0.158579759946757,7,-0.11337471008300781,-0.22187471389770508,-0.4344373345375061,-0.10587477684020996,0.015000343322753018,0,-0.09457756279672258,-28.238328792007266,4.1902499198913565,-1.0445857744652403,4.1570000648498535,-2.650937030472687,4.001500129699707,-0.09457756279672258
5152,2019-07-16,4.177000045776366,4.204249858856201,4.120999813079834,4.166749954223634,341444000.0,-0.0011358343125501547,1.5714411959643568,-0.34453687230523045,71.89780855784522,67.1757796323397,-0.12409353326347006,-0.21366879819229423,-0.2922704388055033,-0.006191646673276985,11.75497729660534,0.08325004577636719,0.1978342036898737,0.18085005283355615,-0.10514138133440198,0.46684148700151473,0.03785433574957686,0.32384576991753544,-0.2866847370147694,71.67915127005111,13.113191870406354,0.1429957170839792,7,-0.1086249351501456,-0.21712493896484286,-0.4441875219345084,-0.10112500190734774,0.10374975204467862,1,-0.0660163172600664,1.393574727875773,4.1817498207092285,-28.238328792007266,4.1902499198913565,-1.0445857744652403,4.1570000648498535,-0.0660163172600664
5153,2019-07-17,4.242750167846681,4.2497501373291025,4.149250030517578,4.1787500381469735,348204000.0,0.015740991465106324,1.5769235471762935,6.243859322665764,67.14802099396786,66.88466495901221,-0.1793932185584559,-0.25959050733097566,-0.373574481778538,-0.06847277168526045,12.590192147154971,0.10050010681152433,0.18278478595420777,0.22556266784668022,-0.06828284417424868,0.5194081798676091,0.07863991183621533,0.37248542385714467,-0.3450061608352666,91.52730141381792,33.91236172678709,0.14692275601046448,7,-0.17437505722045987,-0.28287506103515714,-0.49075013399124234,-0.16687512397766202,0.0442500114440918,2,-0.11572686489934714,1.5714411959643568,4.177000045776366,1.393574727875773,4.1817498207092285,-28.238328792007266,4.1902499198913565,-0.11572686489934714
5154,2019-07-18,4.254499912261963,4.317749977111816,4.1962499618530265,4.2532501220703125,442192000.0,0.0027693698545643297,-1.1084581107750442,0.019527932170051707,62.88467862560603,65.87997709122084,-0.1810642546267216,-0.25059794617684616,-0.39563021421139277,-0.07645039059481462,13.58536410500452,0.12150001525878995,0.1643292036800652,0.21598742008209193,-0.08192454835272578,0.5138993885169096,0.06703143586468308,0.3649434042995008,-0.3494757809657285,67.85259866946186,14.25157003089091,0.14895598421740883,7,-0.1581249237060547,-0.29462480545043945,-0.5176248550415039,-0.17862486839294434,-0.19350004196166992,3,-0.1258079585238523,1.5769235471762935,4.242750167846681,1.5714411959643568,4.177000045776366,1.393574727875773,4.1817498207092285,-0.1258079585238523
5155,2019-07-19,4.2109999656677255,4.299499988555908,4.204999923706056,4.293000221252441,344896000.0,-0.010224455868212745,-1.010632415678774,-65.611217092712,57.59652726249009,64.9517306573865,-0.11777290852669964,-0.18852896725478185,-0.3638070288222357,-0.02875827745366255,15.068069437110085,0.09450006484985263,0.1507981196114656,0.15456247329712003,-0.1393386822616618,0.44846362885590185,0.007611895517729117,0.30151305107651094,-0.28946680053886764,45.74336851544463,-2.850016435577487,0.1469505777793909,7,-0.1146249771118173,-0.25112485885620206,-0.48937487602233976,-0.13512492179870694,-0.07474994659423917,4,-0.052719041904939146,-1.1084581107750442,4.254499912261963,1.5769235471762935,4.242750167846681,1.5714411959643568,4.177000045776366,-0.052719041904939146
5156,2019-07-22,4.2829999923706055,4.296000003814696,4.224999904632568,4.232500076293944,315940000.0,0.017098082947018867,-1.1679333741009017,-0.615850715544279,58.98777366127754,65.14159514623906,-0.150276386144788,-0.23401397942724422,-0.4438817246534623,-0.09543029054008478,16.306105791073342,0.08500003814697088,0.1404682420915,0.20211249589920044,-0.08102630280505263,0.4852512946034535,0.06054309654707435,0.343681895251327,-0.3456181547624291,82.33801485646426,34.40633054883605,0.14156939935212648,7,-0.14287495613098145,-0.32312488555908203,-0.5660624504089355,-0.20712494850158691,-0.23799991607666104,0,-0.003152046146881915,-1.010632415678774,4.2109999656677255,-1.1084581107750442,4.254499912261963,1.5769235471762935,4.242750167846681,-0.003152046146881915
5157,2019-07-23,4.391499996185304,4.393499851226807,4.3067498207092285,4.322500228881837,428176000.0,0.025332711652573225,1.3767301800890246,1.3663342964515461,73.11533522076672,66.53948790388343,-0.20881887061588333,-0.3132902551957999,-0.5582579584702385,-0.19745820904368383,17.653870648099517,0.11049985885620117,0.13647639720340798,0.2818624973297128,-0.004987582178449301,0.5687125768378749,0.1384374575756322,0.42528753708379385,-0.43890343299698165,99.18122558465097,47.48890351697118,0.14342503975408102,7,-0.17600011825561612,-0.3991250991821298,-0.6913749575614938,-0.31562495231628507,-0.36100006103515714,1,-0.04434699586075197,-1.1679333741009017,4.2829999923706055,-1.010632415678774,4.2109999656677255,-1.1084581107750442,4.254499912261963,-0.04434699586075197
5158,2019-07-24,4.46649980545044,4.472249984741211,4.358500003814696,4.434999942779541,366236000.0,0.017078403581984647,4.290669564638867,0.4565212884321808,75.22994968782504,67.57050968342585,-0.23570922448670384,-0.3528650839970391,-0.6300259698874076,-0.2663583115285171,19.560317103648984,0.11374998092651456,0.14717106981737516,0.32288731336593735,0.03597496390805155,0.6097996628238231,0.17943113863699445,0.46634348809488024,-0.48744904497980945,97.916601879015,40.1935333935779,0.14345617472894284,7,-0.16987490653991788,-0.39212477207183927,-0.7391872406005868,-0.3906247615814218,-0.29149961471557706,2,-0.041587376182738445,1.3767301800890246,4.391499996185304,-1.1679333741009017,4.2829999923706055,-1.010632415678774,4.2109999656677255,-0.041587376182738445
5159,2019-07-25,4.3344998359680185,4.4375,4.310999870300293,4.424749851226807,392700000.0,-0.02955333599731569,1.1857414746278003,-2.865092340296591,69.17467236034605,67.33203469120402,-0.08480078242984312,-0.20349666298851243,-0.49915477614328996,-0.12909601216736544,20.727714461343695,0.15549993515014737,0.16932417526477828,0.17323734760284548,-0.11511216575860672,0.4615868609642977,0.029062590922119824,0.31741210428357114,-0.31599313755574077,48.45645750663752,-13.98313401560251,0.14417475668072607,7,-0.037874937057496005,-0.21437489986419767,-0.6251872777938852,-0.2586247920989999,-0.14674997329712092,3,-0.010958509280145856,4.290669564638867,4.46649980545044,1.3767301800890246,4.391499996185304,-1.1679333741009017,4.2829999923706055,-0.010958509280145856
5160,2019-07-26,4.3767499923706055,4.423749923706055,4.36175012588501,4.36175012588501,274160000.0,0.009747412158605195,-7.266713291159361,-0.16620347866517482,77.09346214886418,68.12535872433207,-0.10930879119934822,-0.23445485267424981,-0.5400833962017431,-0.16568094532254563,21.63105601561067,0.08925008773803622,0.1862646339095262,0.2006875038146969,-0.10036771072559425,0.5017427183549885,0.05015989654455133,0.3512151110848425,-0.3219438310520131,61.3751419903919,-7.774944165949741,0.15052760727014575,7,-0.08012509346008301,-0.25662505626678467,-0.6626249551773071,-0.3008749485015869,-0.27250003814697177,4,-0.07214259955919733,1.1857414746278003,4.3344998359680185,4.290669564638867,4.46649980545044,1.3767301800890246,4.391499996185304,-0.07214259955919733
5161,2019-07-29,4.370500087738037,4.386750221252441,4.281750202178955,4.369500160217285,248160000.0,-0.0014279784414149566,5.268621450430574,0.06666242807642178,76.44218486315447,68.630289424922,-0.08210300240863866,-0.2185592144816333,-0.5330489520116375,-0.15196031498803375,22.133956210018045,0.10500001907348633,0.18505343441006872,0.18120009899139422,-0.12995062365415855,0.492350821636947,0.025624737668617392,0.33677546031417105,-0.2822984205456356,46.58791961092046,-27.547741247894898,0.15557536132277644,7,-0.05975008010864258,-0.2503751516342163,-0.6425000429153442,-0.29462504386901855,-0.15150022506713956,0,-0.05359800113533175,-7.266713291159361,4.3767499923706055,1.1857414746278003,4.3344998359680185,4.290669564638867,4.46649980545044,-0.05359800113533175
5162,2019-07-30,4.386250019073486,4.398499965667725,4.309249877929688,4.323750019073486,197772000.0,0.0036036908864589545,1.051728673842963,62.50453028135431,74.83060648080622,69.4839100345707,-0.07269389545154326,-0.2277120415875018,-0.5448653891965325,-0.15895838150610864,21.637662704718863,0.08925008773803622,0.1767663920844198,0.1853500366210934,-0.13738165698676763,0.5080817302289549,0.023984189817162438,0.34671588342502435,-0.26732448647717977,54.855609538756525,-20.168935666727037,0.1613658468039307,7,-0.05200004577636719,-0.2661250829696655,-0.6582499742507935,-0.3103749752044678,0.10725021362304688,1,-0.07779992961997739,5.268621450430574,4.370500087738037,-7.266713291159361,4.3767499923706055,1.1857414746278003,4.3344998359680185,-0.07779992961997739
5163,2019-07-31,4.2179999351501465,4.355500221252441,4.17549991607666,4.354499816894531,359416000.0,-0.038358525663541476,1.5992694271441212,-2.1839981079101562,53.87301045227811,68.4826135708676,0.1024498551615105,-0.049206174055351326,-0.37070336261903014,0.016603183284667367,21.275003207545925,0.21075010299682617,0.1673379563465911,0.008987450599670765,-0.3064562302334526,0.32443113143279456,-0.1487343898168909,0.16670929101623244,-0.07080844638224715,16.221376129757907,-54.88465899513594,0.15772184041656184,7,0.10587501525878906,-0.08974993228912354,-0.4899998903274536,-0.14212489128112793,0.24825000762939453,2,-0.044452347767360845,1.051728673842963,4.386250019073486,5.268621450430574,4.370500087738037,-7.266713291159361,4.3767499923706055,-0.044452347767360845
5164,2019-08-01,4.123000144958496,4.319499969482422,4.070499897003174,4.228499889373778,421212000.0,-0.022522473127603027,-1.3657937120994177,0.7728925700671699,46.040634360936714,67.198625470695,0.19761622345000074,0.052771941901520236,-0.2734413271134821,0.11424488549509881,20.875135448002684,0.24900007247924805,0.15450569857628338,-0.08872485160827637,-0.39999551627893837,0.22254581306238563,-0.24436018394360737,0.06691048072705463,0.34924983978271484,14.862064822851465,-52.65861448579777,0.15563533233533094,8,0.1483747959136963,0.050624847412109375,-0.43487513065338135,-0.04712510108947754,0.3894996643066406,3,0.012612186259549851,1.5992694271441212,4.2179999351501465,1.051728673842963,4.386250019073486,5.268621450430574,4.370500087738037,0.012612186259549851
5165,2019-08-02,4.029749870300293,4.099500179290772,3.982000112533569,4.029749870300293,428348000.0,-0.022617092257982918,-1.4607468655911613,-0.0,41.86295366559812,65.2958676933973,0.29329554897564325,0.15590577211749412,-0.17666073518077008,0.2090707790066526,21.067609275604212,0.1410000324249272,0.14205888048342175,-0.18317511081695592,-0.4912712334529523,0.12492101181904047,-0.3372231721349541,-0.029127049498957724,0.4344651126861576,11.464531717696369,-52.31028768693536,0.1540480613179983,8,0.19737517833709717,0.1438751220703125,-0.2867497205734253,0.04350018501281738,0.5497503280639648,4,0.03920838698577356,-1.3657937120994177,4.123000144958496,1.5992694271441212,4.2179999351501465,1.051728673842963,4.386250019073486,0.03920838698577356
5166,2019-08-05,3.7697501182556152,3.846250057220459,3.722500085830689,3.8450000286102295,589156000.0,-0.06452007206722798,2.1832803343687694,-100.0,32.877860272321556,60.82503714357004,0.5284015070104289,0.42505768914991027,0.08785392749598664,0.4667152750213708,22.037947653718742,0.30724978446960405,0.1267206408954653,-0.4351498723030094,-0.7803717120330997,-0.08992803257291904,-0.6077607921680546,-0.2625389524379642,0.6751762699127202,6.989651009452391,-53.48088940091192,0.17261091986504515,8,0.3276249170303345,0.3276249170303345,0.006812334060668945,0.29787492752075195,0.8385000228881836,0,0.08873262828433903,-1.4607468655911613,4.029749870300293,-1.3657937120994177,4.123000144958496,1.5992694271441212,4.2179999351501465,0.08873262828433903
5167,2019-08-06,3.808749914169312,3.8907499313354488,3.7607500553131104,3.8450000286102295,361272000.0,0.01034545916580365,1.035224384217154,0.4817296694453098,31.33330940600399,55.94763266781216,0.4448234202502186,0.39662707972039035,0.05566421820809486,0.4267845798666907,23.125351956623618,0.12999987602233842,0.1185310199091667,-0.38995007276534954,-0.7593582825657639,-0.02054186296493521,-0.5746541776655572,-0.20524596786514193,0.5928308958587647,13.625562383356662,-41.14367000965528,0.18470410490020725,8,0.27125012874603227,0.28862512111663774,0.006250202655791348,0.2588751316070552,0.7980000972747798,1,0.10771249300863084,2.1832803343687694,3.7697501182556152,-1.4607468655911613,4.029749870300293,-1.3657937120994177,4.123000144958496,0.10771249300863084
5168,2019-08-07,3.8472499847412114,3.8592500686645512,3.7300000190734863,3.747499942779541,372560000.0,0.01010832200577716,1.088886148819172,-2.7517166083502604,32.87786027232153,51.91465354692053,0.34558735681689745,0.36467556721692995,0.026028844380775684,0.38587152129304636,23.76510797799805,0.1292500495910649,0.10304159997582296,-0.34373749494552586,-0.7362023605429848,0.04872737065193311,-0.5399699277442553,-0.14750506214679637,0.5135859818350217,20.89613454318474,-30.887241876751833,0.19623243279872948,8,0.2258750200271602,0.2501250505447383,0.09787505865097001,0.2203750610351558,0.7012500762939449,2,0.1679771916351811,1.035224384217154,3.808749914169312,2.1832803343687694,3.7697501182556152,-1.4607468655911613,4.029749870300293,0.1679771916351811
5169,2019-08-08,3.9565000534057617,3.957750082015991,3.847500085830689,3.905250072479248,309300000.0,0.028396924841861848,3.102322527989196,0.5137840538072839,39.8605583365787,47.77766423444437,0.19788942546440147,0.25258450828661516,-0.07049447847222012,0.27516254677950513,23.507216519473324,0.11050009727477983,0.06674516883928394,-0.2244624257087704,-0.6305879914477099,0.1816631400301687,-0.42752520857824017,-0.021399642839300625,0.3660357603257385,62.0689415292807,9.128219539739298,0.2030627828694696,8,0.10399997234344482,0.140874981880188,-0.011375010013580322,0.11112499237060547,0.5487499237060547,3,0.12883859029269717,1.088886148819172,3.8472499847412114,1.035224384217154,3.808749914169312,2.1832803343687694,3.7697501182556152,0.12883859029269717
5170,2019-08-09,3.8545000553131104,3.9187500476837163,3.8037500381469727,3.915250062942505,341816000.0,-0.02578036060048816,2.394835376754237,-1.1853664436773694,33.32684562475799,42.98707098573365,0.24363888057765504,0.3458744301753951,0.044300731713649455,0.3723972600140799,23.025211981918073,0.15275001525878906,0.014498823634124136,-0.30967493057250994,-0.7411498651295032,0.12180000398448332,-0.5254123978510066,-0.09393746329401331,0.4320336147443413,56.11050866009255,6.6037960208253565,0.21573746727849674,8,0.2059999704360962,0.24287497997283936,0.09062498807907104,0.21312499046325684,0.6722500324249268,4,0.17070949397056778,3.102322527989196,3.9565000534057617,1.088886148819172,3.8472499847412114,1.035224384217154,3.808749914169312,0.17070949397056778
5171,2019-08-12,3.786250114440918,3.8545000553131104,3.764250040054321,3.8020000457763667,279200000.0,-0.017706561134462895,-2.0209169626111985,0.25925809641920117,25.687885018132974,37.526768600992185,0.24618661430064837,0.40367177204842086,0.1277583401004012,0.435959586416347,22.829956684911938,0.0902500152587895,-0.02964169547946316,-0.3581498861312866,-0.8213215091420603,0.10502173687948702,-0.5897356976366739,-0.1265640746258998,0.4664415405629283,24.698168966755404,-17.759801082299468,0.2315858115053869,8,0.252750039100647,0.31112492084503174,0.15887492895126343,0.2813749313354492,0.713249683380127,0,0.2095081043108722,2.394835376754237,3.8545000553131104,3.102322527989196,3.9565000534057617,1.088886148819172,3.8472499847412114,0.2095081043108722
5172,2019-08-13,3.901249885559082,3.947499990463257,3.745500087738037,3.7847499847412114,351956000.0,0.03037299904714441,-1.0717971164756055,-7.396851347260247,28.001551414738017,34.65216204126551,0.06163634470673163,0.2813808044363846,0.030970079828076535,0.31308517005444436,22.646057435012395,0.20199990272521973,-0.08580311968412602,-0.2293626070022583,-0.7047051608598114,0.24597994685529434,-0.46703388393103484,0.008308669926518242,0.31963027529437493,75.19201719335086,38.1071930075447,0.23767127692877635,8,0.11975014209747314,0.19612514972686768,0.04793769121170044,0.16637516021728516,0.5222501754760742,1,0.18122403750699445,-2.0209169626111985,3.786250114440918,2.394835376754237,3.8545000553131104,3.102322527989196,3.9565000534057617,0.18122403750699445
5173,2019-08-14,3.7517499923706055,3.8237500190734863,3.707750082015991,3.8125,419880000.0,-0.038321024690540106,1.7867837422961486,-0.5214597369002713,27.625260205454694,32.60600935732306,0.15426617460038017,0.41340566314802096,0.18988892368452515,0.4563318458103316,22.295938730885855,0.19349980354309082,-0.1496873557178322,-0.35431249141693133,-0.8552953063083759,0.1466703234745128,-0.6048038988626532,-0.10382108397120948,0.43922736398148565,17.599964141845703,-17.300945709996853,0.25049140744572207,8,0.15187513828277632,0.3382500410079956,0.22012507915496826,0.2863750457763672,0.5654997825622559,2,0.2278936551774977,-1.0717971164756055,3.901249885559082,-2.0209169626111985,3.786250114440918,2.394835376754237,3.8545000553131104,0.2278936551774977
5174,2019-08-15,3.7192499637603764,3.7907500267028813,3.6847500801086426,3.7707500457763667,477200000.0,-0.008662631752200833,1.3169376125321999,0.8477378691072207,24.56478209821377,30.68399029428036,0.13798156554194607,0.4255692332390093,0.2330106782034167,0.48381113080437776,21.642109615048984,0.10599994659423873,-0.2181507813844754,-0.36005002260208085,-0.8842915476923756,0.1641915024882139,-0.6221707851472282,-0.09792926005693348,0.43306921064482706,13.130312244511094,-17.66080034367647,0.26212076254514743,8,0.10200011730194047,0.35925006866455034,0.27056258916854814,0.24912500381469727,0.6517498493194576,3,0.22296164693280263,1.7867837422961486,3.7517499923706055,-1.0717971164756055,3.901249885559082,-2.0209169626111985,3.786250114440918,0.22296164693280263
5175,2019-08-16,3.989000082015991,4.038499832153319,3.9219999313354488,3.983750104904175,1007960000.0,0.0725280959559067,1.2350212919722015,-0.10194114079636483,37.74099858496383,31.224338995685056,-0.15439284931432562,0.14581046082301086,-0.024779067291549772,0.20932441883017372,20.708354460078766,0.319249868392943,-0.2522429060451179,-0.0791999101638794,-0.6010959634857809,0.4426961431580221,-0.34014793682483013,0.18174811649707134,0.116562182959556,86.00712796228996,54.850745422562966,0.26094802666095085,8,-0.1273751258850102,0.08949995040893555,0.02799999713897705,-0.020625114440917525,0.3242499828338623,4,0.1294183716423789,1.3169376125321999,3.7192499637603764,1.7867837422961486,3.7517499923706055,-1.0717971164756055,3.901249885559082,0.1294183716423789
5176,2019-08-19,4.269499778747559,4.2855000495910645,4.086750030517578,4.1030001640319815,815112000.0,0.07031829806075263,1.0025175060355285,31.714350590372558,46.79389574867719,32.94218192264874,-0.3984492807737374,-0.14308872935328942,-0.2911985933563628,-0.07418116765755833,20.128458881955837,0.29649996757507324,-0.2668356439811661,0.20197479724884015,-0.3187851799804928,0.7227347744781736,-0.05840519136582678,0.46235478586350665,-0.584749698638916,97.33661728567527,66.32035461405637,0.26037998861466666,8,-0.2843747138977051,-0.19099974632263184,-0.24293720722198486,-0.3011248111724849,0.1862502098083496,0,0.060253032514722804,1.2350212919722015,3.989000082015991,1.3169376125321999,3.7192499637603764,1.7867837422961486,3.7517499923706055,0.060253032514722804
5177,2019-08-20,4.1967501640319815,4.264500141143799,4.17549991607666,4.263999938964844,463188000.0,-0.01703937662152022,1.6080583521389495,-0.4039034867902946,49.384153434846745,34.776214496262654,-0.2960015991474436,-0.09030747845541942,-0.20728529173908505,-0.005190381629215146,19.036854914008728,0.09399986267089844,-0.27186574651783646,0.1389626741409291,-0.36324298592315163,0.6411683342050098,-0.1121401558911117,0.3900655041729695,-0.4999850845336904,85.2268181327507,50.17702750803894,0.2511028300320405,8,-0.21162509918212802,-0.11825013160705478,-0.18262505531310946,-0.22837519645690785,0.23674964904785245,1,0.07213906521855007,1.0025175060355285,4.269499778747559,1.2350212919722015,3.989000082015991,1.3169376125321999,3.7192499637603764,0.07213906521855007
5178,2019-08-21,4.280749797821045,4.336249828338623,4.241499900817871,4.26324987411499,427244000.0,0.02001540013245906,-2.1065616059284276,-0.2602227847383202,54.60113100271485,36.41405590361112,-0.3487135407805253,-0.19914691571738974,-0.2807847790686093,-0.09342064952277251,17.64003175661552,0.1394996643066415,-0.2383001973056893,0.23224980831146258,-0.2443480635288129,0.708847680151738,-0.006049127608675597,0.4705487442316003,-0.5722100189208983,91.4811892608765,51.652151284050646,0.23829893592013784,8,-0.2702498435974121,-0.20224976539611816,-0.26662468910217285,-0.31237483024597124,0.013250350952148438,2,0.03334702329175432,1.6080583521389495,4.1967501640319815,1.0025175060355285,4.269499778747559,1.2350212919722015,3.989000082015991,0.03334702329175432
5179,2019-08-22,4.287000179290772,4.333250045776366,4.247499942779541,4.2905001640319815,303488000.0,0.0014601137101983852,-1.0787788412632142,-0.19999999999989848,57.90445550415112,39.14490144576591,-0.33877844347647157,-0.22044040472768334,-0.2725788309160597,-0.10499404083531516,16.607192601299925,0.08575010299682528,-0.20275715619692924,0.24087517261505198,-0.23016285062051178,0.7119131958506157,0.005356160997270543,0.47639418423283386,-0.5533519984130866,88.1111258194294,42.847898563110014,0.23551901161778185,8,-0.27650022506713956,-0.20850014686584561,-0.2728750705719003,-0.33037519454956144,0.06474971771240146,3,0.007056121851409136,-2.1065616059284276,4.280749797821045,1.6080583521389495,4.1967501640319815,1.0025175060355285,4.269499778747559,0.007056121851409136
5180,2019-08-23,4.060999870300293,4.264750003814696,4.040999889373778,4.2100000381469735,568056000.0,-0.05271758794931247,-1.3677244539082738,42.57166212536246,59.14011850527011,42.86181627767003,-0.08985489371158328,-0.020351617193831828,-0.03611053301935474,0.11402763422024886,15.070646509666865,0.24600028991699396,-0.17459958188356017,0.030662369728088557,-0.4141529947494602,0.47547773420563777,-0.19174531251068583,0.25307005196686294,-0.3032476235241699,6.773915346650064,-41.540716953212815,0.22240768223877458,8,-0.050499916076660156,0.01750016212463379,-0.03287482261657715,-0.14924979209899902,0.2890000343322754,4,0.07633586621036215,-1.0787788412632142,4.287000179290772,-2.1065616059284276,4.280749797821045,1.6080583521389495,4.1967501640319815,0.07633586621036215
5181,2019-08-26,4.136250019073486,4.164500236511231,4.097750186920166,4.1402502059936515,318208000.0,0.018529955965654654,1.5428470222794912,0.026846861838983112,60.049100044669636,46.422655014329095,-0.1231913474429529,-0.12021446563763671,-0.09688491671799238,0.029922193494336113,14.186547222876749,0.10350036621093839,-0.16069678191587755,0.11762502193450963,-0.30104494892989564,0.5362949927989153,-0.091709963497693,0.32696000736671227,-0.3553578690348633,32.26084653350236,-19.597293453526518,0.20933498543220283,8,-0.12575006484985352,-0.05774998664855957,-0.10812497138977051,-0.25499987602233887,0.18975019454956055,0,0.042792395275954576,-1.3677244539082738,4.060999870300293,-1.0787788412632142,4.287000179290772,-2.1065616059284276,4.280749797821045,0.042792395275954576
5182,2019-08-27,4.045000076293944,4.177499771118163,4.015500068664552,4.174749851226807,290968000.0,-0.022061031697494404,1.3955661950578075,32.435928000961056,55.87754926184817,49.56179824281727,-0.010511449673561657,-0.058858654000727206,0.0077645938955237526,0.11184003121921204,13.025274345489219,0.1619997024536115,-0.12892030742463856,0.04343757629394407,-0.33833846669952994,0.42521361928741763,-0.14745044520279293,0.23432559779068107,-0.24189361912332163,9.197203346112893,-44.6533568364429,0.1908880214967368,8,-0.03450012207031161,0.033499956130982333,0.004999995231629306,-0.1731250286102286,0.4877500534057626,1,0.10154509382316146,1.5428470222794912,4.136250019073486,-1.3677244539082738,4.060999870300293,-1.0787788412632142,4.287000179290772,0.10154509382316146
5183,2019-08-28,4.0304999351501465,4.0834999084472665,3.974999904632568,4.014500141143799,255612000.0,-0.003584707260891551,-1.2842041861165554,-0.12331269179177072,52.33070549688997,52.646900842670185,0.05329180259866373,-0.06232100810270147,0.029445389242082953,0.11575522116340142,12.913200326637867,0.1085000038146986,-0.07848765918657197,0.038312435150146484,-0.33005834418888824,0.40668321448918077,-0.14587295451937088,0.22249782481966385,-0.20606774313280374,15.491977292843927,-35.77740299283757,0.18418538966951722,8,0.09862494468688965,0.04800009727478027,0.07343745231628418,-0.17624998092651367,0.5187501907348633,2,0.0999875659133771,1.3955661950578075,4.045000076293944,1.5428470222794912,4.136250019073486,-1.3677244539082738,4.060999870300293,0.0999875659133771
5184,2019-08-29,4.175000190734863,4.207499980926514,4.11899995803833,4.122499942779541,357976000.0,0.03585169530075527,-1.974779814234539,3.2813077427430413,59.83129324536709,55.101378027159434,-0.022084039381749854,-0.21368135974867197,-0.10624048589004076,-0.03893250047425756,13.723362971052728,0.1770000457763672,-0.03230769212622331,0.1802126884460451,-0.192751040328349,0.5531764172204388,-0.00626917594115195,0.36669455283324215,-0.33009529326466946,69.0250966839466,17.609319869595183,0.1864818643871969,8,-0.019375324249267578,-0.11387515068054199,0.010499775409698486,-0.2813751697540283,0.43324995040893555,3,0.02850298265911788,-1.2842041861165554,4.0304999351501465,1.3955661950578075,4.045000076293944,1.5428470222794912,4.136250019073486,0.02850298265911788
5185,2019-08-30,4.1877498626708975,4.271500110626222,4.16949987411499,4.2214999198913565,290616000.0,0.0030538134978599363,-1.9039199049720994,-0.6428551965922199,62.750074576804984,56.8742867858403,-0.004108247519565289,-0.22555128203190877,-0.11063571726459909,-0.06088900171820999,14.286507020217329,0.10200023651123136,0.030526405159420733,0.1850623607635491,-0.19758716546363608,0.5677118869907343,-0.0062624023500434944,0.3763871238771417,-0.3231911679659665,71.75373026313626,16.257823559842315,0.19132476311359262,8,-0.032124996185301846,-0.13349986076354892,0.02062505483627408,-0.2941248416900626,0.243000030517579,4,0.03916185056661403,-1.974779814234539,4.175000190734863,-1.2842041861165554,4.0304999351501465,1.3955661950578075,4.045000076293944,0.03916185056661403
5186,2019-09-03,4.104249954223634,4.147749900817871,4.081250190734863,4.114500045776366,296140000.0,-0.019939086904777192,-1.364450171238683,0.3037059014678969,56.57809793550803,57.67361395258044,0.05977148257768583,-0.12195951387497628,-0.01769347397643184,0.011691398448227197,13.333216129513925,0.10649967193603427,0.10376641008496357,0.08483746051788454,-0.28393253901365423,0.4536074600494233,-0.09954753924788484,0.26922246028365393,-0.22082361417335505,43.59189200490211,-9.023764835651065,0.18438499976576928,9,0.051374912261962,-0.0626249313354501,0.10412496328353793,-0.21062493324279874,0.4134998321533194,1,0.059876945398034565,-1.9039199049720994,4.1877498626708975,-1.974779814234539,4.175000190734863,-1.2842041861165554,4.0304999351501465,0.059876945398034565
5187,2019-09-04,4.2189998626708975,4.2265000343322745,4.165249824523927,4.165249824523927,227728000.0,0.027958801176126258,-1.2790759567786327,-5.2438593226654175,65.48980423511765,58.88346653395852,-0.05754150169556205,-0.21544460818474676,-0.12219831758577104,-0.11319807105740409,12.778209042515831,0.1222500801086408,0.14687027024085264,0.17907487154006851,-0.18597736093172657,0.5441271040118636,-0.0034512446958290255,0.36160098777596605,-0.3174605830890851,82.29335194578321,24.205458235191124,0.18252611623589748,9,-0.06487488746643066,-0.17737483978271396,-0.0035623908042898833,-0.3253748416900626,0.3567500114440927,2,0.02536154407087632,-1.364450171238683,4.104249954223634,-1.9039199049720994,4.1877498626708975,-1.974779814234539,4.175000190734863,0.02536154407087632
5188,2019-09-05,4.493500232696533,4.499750137329102,4.320000171661377,4.3217501640319815,695676000.0,0.0650629009150665,-1.0513541899076528,3.1953478469155425,72.11827522404397,60.46277983616885,-0.33379125143932065,-0.46277377138858355,-0.3821016545291638,-0.3957339917561118,12.45349641707771,0.280750274658204,0.16106323855168814,0.42126272916793805,0.015845529735293518,0.826679928600583,0.2185541294516158,0.6239713288842603,-0.5745725311644483,98.50659368455594,33.29713062439964,0.20270859971632244,9,-0.25612521171569824,-0.40125012397766113,-0.26631277799606323,-0.5998752117156982,0.15625,3,0.00873481583856961,-1.2790759567786327,4.2189998626708975,-1.364450171238683,4.104249954223634,-1.9039199049720994,4.1877498626708975,0.00873481583856961
5189,2019-09-06,4.466249942779541,4.527249813079834,4.427999973297119,4.46999979019165,376976000.0,-0.006064379326990554,-1.4735228407092267,-0.021833163976389864,65.82655527870736,61.205717255439644,-0.3111625000328786,-0.4167428419445418,-0.3465402977485006,-0.37463965057509707,12.83062335139196,0.09924983978271484,0.1750515682001783,0.3685249447822567,-0.06907211789859513,0.8061220074631086,0.14972641344183124,0.5873234761226827,-0.5124728950996351,86.3228874545748,22.763341171522228,0.2187985313404259,9,-0.21512508392333984,-0.36024999618530273,-0.24018746614456177,-0.572624921798706,0.19700002670288086,4,0.018583864353505897,-1.0513541899076528,4.493500232696533,-1.2790759567786327,4.2189998626708975,-1.364450171238683,4.104249954223634,0.018583864353505897
5190,2019-09-09,4.512499809265137,4.599500179290772,4.495999813079834,4.497499942779541,417524000.0,0.010355413843411654,-10.499960263848148,-4.000127161749746,59.54063392548238,61.1492210199744,-0.3203165993444985,-0.4333895826200136,-0.3869699298764644,-0.4282401381171068,13.095574127885365,0.13325023651123136,0.17339179609291833,0.3818748235702518,-0.07714351949318754,0.8408931666336912,0.15236565203853214,0.6113839951019715,-0.5128449403532365,83.21266339666306,22.937343880589133,0.2295091715317196,9,-0.2252497673034668,-0.3703746795654297,-0.2899998426437378,-0.6188747882843018,0.39674997329711914,0,0.021218911008498154,-1.4735228407092267,4.466249942779541,-1.0513541899076528,4.493500232696533,-1.2790759567786327,4.2189998626708975,0.021218911008498154
5191,2019-09-10,4.579500198364258,4.606249809265137,4.469749927520752,4.479499816894531,352812000.0,0.014847732283900461,-1.2845137863612786,6.6667514384715645,65.09562874929433,62.173452074135085,-0.3551808647617838,-0.46158003896681876,-0.4480574847205254,-0.5019089285911411,13.113068427038415,0.13649988174438477,0.16675955022765,0.40921270847320557,-0.06145252205681828,0.8798779390032299,0.17388009320819364,0.6445453237382175,-0.5198607984144701,93.93432838403017,35.294407465082486,0.2353326152650121,9,-0.2888753414154053,-0.43400025367736816,-0.37912517786026,-0.6858751773834229,0.27574968338012695,1,-0.032481777209860785,-10.499960263848148,4.512499809265137,-1.4735228407092267,4.466249942779541,-1.0513541899076528,4.493500232696533,-0.032481777209860785
5192,2019-09-11,4.608250141143799,4.656750202178955,4.565000057220459,4.594250202178955,361512000.0,0.006277965178342004,-1.5310304911736077,0.13999885559518588,63.50515180116409,63.41505721905443,-0.33037389362393466,-0.4581364211870609,-0.47200214770545745,-0.5368326015123062,13.844098837720809,0.0917501449584961,0.17686253751398784,0.4026126384735109,-0.08871958691926984,0.8939448638662912,0.15694652577712098,0.6482787511699013,-0.4830174920761694,85.59760753084042,29.826686260693165,0.24566611269639022,9,-0.23924994468688965,-0.4375,-0.5108751058578491,-0.7146251201629639,0.24900007247924805,2,-0.019638767860891915,-1.2845137863612786,4.579500198364258,-10.499960263848148,4.512499809265137,-1.4735228407092267,4.466249942779541,-0.019638767860891915
5193,2019-09-12,4.606750011444092,4.710000038146973,4.598750114440918,4.65500020980835,327840000.0,-0.00032553130879620085,-2.463033055765834,-3.446457765667575,63.237404050318254,63.793513975160124,-0.26656911798373084,-0.4103356867314014,-0.4624396520446874,-0.5424438237185019,14.478547518480731,0.11124992370605469,0.18116709884220406,0.35836250782012957,-0.11514869044188458,0.8318737060821433,0.12160690868912294,0.5951181069511362,-0.40710490494087637,63.386523773370506,11.222840706852814,0.2367555991310069,9,-0.21112489700317383,-0.4093749523162842,-0.5180624723434448,-0.7131249904632568,0.15549993515014648,3,-0.006729285776760352,-1.5310304911736077,4.608250141143799,-1.2845137863612786,4.579500198364258,-10.499960263848148,4.512499809265137,-0.006729285776760352
5194,2019-09-13,4.548500061035156,4.577000141143799,4.504499912261963,4.539750099182129,324592000.0,-0.01264447826867765,1.2053260617312602,-0.18134561410443925,73.43748853757847,64.98100441524606,-0.16736698368248693,-0.3022727185297569,-0.39705707001005575,-0.4925943321233017,14.7963442326204,0.1022500991821289,0.2014146504868375,0.25865005254745466,-0.16205343986527243,0.6793535449601822,0.04829830634109111,0.4690017987538182,-0.2671981654689395,32.778396359168866,-24.088825404955216,0.21035174620636368,9,-0.15287494659423828,-0.35112500190734863,-0.4632500410079956,-0.6548750400543213,0.35174989700317383,4,0.02226012318406667,-2.463033055765834,4.606750011444092,-1.5310304911736077,4.608250141143799,-1.2845137863612786,4.579500198364258,0.02226012318406667
5195,2019-09-16,4.505249977111816,4.539999961853027,4.462500095367432,4.4730000495910645,231832000.0,-0.0095086475416023,-1.9108020739122258,3.6857220708446867,68.30355390029293,66.28383285577772,-0.08307997340992479,-0.2301640722434133,-0.3449988846271861,-0.4582810811860849,15.735816190579513,0.08599996566772461,0.23283657732496277,0.18958747386932373,-0.21649005464364013,0.5956650023822876,-0.013451290387158643,0.3926262381258061,-0.15535637873267838,17.27268348601759,-40.942893866221155,0.20303876425648204,9,-0.06762504577636719,-0.3078749179840088,-0.4263124465942383,-0.6116249561309814,0.38500022888183594,0,0.03507019436730441,1.2053260617312602,4.548500061035156,-2.463033055765834,4.606750011444092,-1.5310304911736077,4.608250141143799,0.03507019436730441
5196,2019-09-17,4.526750087738037,4.531000137329102,4.465250015258789,4.51200008392334,223048000.0,0.00477223477841382,4.655899423696138,0.45736548726213533,75.67276783785792,67.41527325608217,-0.0428521951794707,-0.24390880241944313,-0.3548254855605535,-0.4869832274831385,15.567605855076023,0.0657501220703125,0.24167771727355536,0.19822506904602033,-0.21786908556875417,0.6143192236607953,-0.009822008261367365,0.406272146353408,-0.11923945899604593,25.95959887870994,-36.8678758813368,0.20804707730738747,9,-0.011749982833862305,-0.3293750286102295,-0.447812557220459,-0.6331250667572021,0.35050010681152344,1,0.08449763901486973,-1.9108020739122258,4.505249977111816,1.2053260617312602,4.548500061035156,-2.463033055765834,4.606750011444092,0.08449763901486973
5197,2019-09-18,4.499499797821045,4.5355000495910645,4.412499904632568,4.519750118255615,258152000.0,-0.006019835287750297,3.753611971104231,-1.3729027252448842,74.6582169822012,67.69748900698853,0.03170551935815791,-0.20323425723481936,-0.316058250865904,-0.46364579266057504,15.264650993887985,0.1230001449584961,0.24595890382144248,0.1558372974395752,-0.2620957208367374,0.5737703157158882,-0.053129211698581535,0.3648038065777319,0.21050024032592773,29.24364845176253,-37.936792673628766,0.20896650913815645,9,0.061750173568725586,-0.3021247386932373,-0.4313122034072876,-0.60587477684021,0.4220004081726074,2,0.07906436268662964,4.655899423696138,4.526750087738037,-1.9108020739122258,4.505249977111816,1.2053260617312602,4.548500061035156,0.07906436268662964
5198,2019-09-19,4.423500061035156,4.52400016784668,4.412749767303467,4.505499839782715,245476000.0,-0.016890707901063284,-1.1497585876455845,4.049307714043515,64.07930241881893,67.50334980033426,0.10809930695390335,-0.12226002381288836,-0.2314036001185702,-0.39253555361182624,14.641662880944256,0.11125040054321289,0.2696071718327744,0.07270004749298131,-0.3455847164888004,0.490984811474763,-0.1364423344979091,0.2818424294838717,0.28054997444152807,6.687015554434724,-57.77080692981069,0.2091423819908908,9,0.13774991035461426,-0.22612500190734863,-0.3643125295639038,-0.5298750400543213,0.690000057220459,3,0.09805587127908555,3.753611971104231,4.499499797821045,4.655899423696138,4.526750087738037,-1.9108020739122258,4.505249977111816,0.09805587127908555
5199,2019-09-20,4.317249774932861,4.446249961853027,4.307000160217285,4.422500133514403,350244000.0,-0.024019505965018784,-1.2147158306663228,1.2835444215716951,56.63420823393138,67.18041361238416,0.21343633196815226,-0.014363754681712138,-0.12256758672560863,-0.29250887235200373,13.736097387551455,0.1392498016357422,0.26816047683193744,-0.03506271839141828,-0.45259421880030626,0.38246878201746926,-0.24382846859586227,0.1737030318130257,0.3809692579269406,4.398980017845595,-56.693113725714056,0.2087657502044438,9,0.19125032424926758,-0.11987471580505371,-0.3204371929168701,-0.42362475395202637,0.8525004386901855,4,0.10307491918701817,-1.1497585876455845,4.423500061035156,3.753611971104231,4.499499797821045,4.655899423696138,4.526750087738037,0.10307491918701817
5200,2019-09-23,4.370999813079834,4.416749954223633,4.3137497901916495,4.317500114440918,249712000.0,0.012450064496861035,-2.377035340467541,-0.5083089441207694,64.09508408699105,67.06924198323937,0.15366301212727773,-0.04606011217639505,-0.17412591155058443,-0.35202158204679,14.064882934405956,0.10300016403198331,0.22829104481284546,0.0031873226165775037,-0.39118381011326253,0.39755845534641754,-0.19399824374834296,0.20037288898149797,0.31157046487426765,28.00861437523868,-33.839048864738714,0.19718556636492005,9,0.13750028610229492,-0.05499982833862305,-0.42112475633621216,-0.44149982929229736,0.7020001411437988,0,0.1210821705768006,-1.2147158306663228,4.317249774932861,-1.1497585876455845,4.423500061035156,3.753611971104231,4.499499797821045,0.1210821705768006
5201,2019-09-24,4.3132500648498535,4.432250022888184,4.2775001525878915,4.4025001525878915,317268000.0,-0.013212022580547655,1.0806729261967305,-1.6682353360606956,55.299413639910064,66.15749329865558,0.18961327607352985,0.027015011261829258,-0.11453629321096237,-0.30151458466793724,14.326361864832243,0.15474987030029208,0.20603087855261748,-0.06341242790222168,-0.44359250528740635,0.316767649482963,-0.25350246659481357,0.1266776107903702,0.35429740839477564,13.856560672007687,-43.529232502929744,0.19009003869259225,9,0.18050003051757812,0.029249906539916992,-0.3431875705718994,-0.3293750286102295,0.7617497444152832,1,0.13377386714625472,-2.377035340467541,4.370999813079834,-1.2147158306663228,4.317249774932861,-1.1497585876455845,4.423500061035156,0.13377386714625472
5202,2019-09-25,4.455749988555908,4.475500106811523,4.267749786376953,4.3127498626708975,308432000.0,0.03303771438325254,1.2767113194384567,-1.6022407317372824,47.50741466056282,64.40971669979386,0.025933479661130576,-0.08762747068586307,-0.253349428238284,-0.4504303081893122,15.16437695621068,0.2077503204345703,0.19745781084326808,0.05855000019073486,-0.2891853294020903,0.40628532978356,-0.11531766460567727,0.232417664987147,0.18839464544931683,73.36582334070219,20.306547519861397,0.17386766479641255,9,-0.03337502479553223,-0.1132500171661377,-0.42393743991851807,-0.45274996757507324,0.5697498321533203,2,0.09459691568787032,1.0806729261967305,4.3132500648498535,-2.377035340467541,4.370999813079834,-1.2147158306663228,4.317249774932861,0.09459691568787032
5203,2019-09-26,4.433499813079834,4.454750061035156,4.382249832153319,4.446000099182129,234564000.0,-0.00499358705789632,3.8333147897958155,-0.0874145111756521,47.82319039746853,61.56368357311497,0.02349435088554408,-0.03545534438796771,-0.22971464671806885,-0.4335290459922234,16.091092020533353,0.07350015640258878,0.17360106963592692,0.016149830818176447,-0.2858078642107964,0.3181075258471493,-0.13482901669630998,0.16712867833266287,0.18053323311512948,79.78328329706852,29.653876881833696,0.1509788475144864,9,-0.02962493896484375,-0.09099984169006348,-0.40168726444244385,-0.41187477111816406,0.6312503814697266,3,0.11007114322506695,1.2767113194384567,4.455749988555908,1.0806729261967305,4.3132500648498535,-2.377035340467541,4.370999813079834,0.11007114322506695
5204,2019-09-27,4.294000148773193,4.442500114440918,4.232999801635741,4.391499996185304,362056000.0,-0.0314649081285816,1.100252878947956,7.799809269502265,37.07867893339681,58.09425302123763,0.13756293312947676,0.1195457817009622,-0.09080161441069023,-0.2975533182242076,16.542521850113296,0.20950031280517667,0.14558848421379533,-0.12929983139038104,-0.41542506933869294,0.15682540655793087,-0.272362450364537,0.013762787583774916,0.29233023663632896,25.154750668554627,-19.931039133802045,0.14306261897415587,9,0.09024977684020996,0.04849982261657715,-0.24950015544891357,-0.27237510681152344,0.9684996604919434,4,0.19084768073810032,3.8333147897958155,4.433499813079834,1.2767113194384567,4.455749988555908,1.0806729261967305,4.3132500648498535,0.19084768073810032
5205,2019-09-30,4.351749897003174,4.361999988555908,4.288499832153319,4.320000171661377,186184000.0,0.013448939503758472,1.8134080455574553,-0.32563871825970986,36.38263987368731,53.72868324744089,0.062300988179192274,0.07875002515175566,-0.14707668475485836,-0.35885029898819365,16.70068290340133,0.07350015640258878,0.1171110719941284,-0.07975008487701452,-0.3461736107836728,0.18667344102964378,-0.21296184783034366,0.053461678076314634,0.19924743002897038,48.96904986628932,9.646609605372348,0.13321176295332932,9,0.03250002861022949,-0.00924992561340332,-0.30724990367889404,-0.3301248550415039,0.8885002136230478,0,0.1879704339588053,1.100252878947956,4.294000148773193,3.8333147897958155,4.433499813079834,1.2767113194384567,4.455749988555908,0.1879704339588053
5206,2019-10-01,4.349999904632568,4.525000095367432,4.345250129699707,4.375,366008000.0,-0.00040213532763233584,-9.420395018728145,-0.7874113901237535,34.04385075893278,49.21597588929996,0.04061322525137889,0.10525126223167014,-0.14616307607920476,-0.35920478647327103,17.446037890767954,0.1797499656677246,0.0801132462129921,-0.09378757476806676,-0.31559457104014754,0.12801942150401402,-0.20469107290410715,0.01711592336797363,-0.11700010299682706,40.06848811745877,6.326924888521731,0.11090349813604027,10,0.029000043869018555,-0.0074999332427978516,-0.3054999113082886,-0.32837486267089844,0.8407502174377441,1,0.16620691159581402,1.8134080455574553,4.351749897003174,1.100252878947956,4.294000148773193,3.8333147897958155,4.433499813079834,0.16620691159581402
5207,2019-10-02,4.326000213623047,4.3400001525878915,4.2532501220703125,4.328000068664552,293372000.0,-0.005517170467972399,5.673073396177583,0.07999389650769351,33.12293434921072,45.77637943712127,0.04181067342805189,0.14511846583766097,-0.12679370625317876,-0.33692362607511095,17.625224332776508,0.09674978256225586,0.050854723724205186,-0.12313728332519513,-0.32651095841435396,0.08023639176396369,-0.22482412086977455,-0.021450445780615723,-0.0871604061126714,31.849424121730735,1.7810073314300965,0.10168683754457937,10,0.05299973487854004,0.016499757766723633,-0.2815002202987671,-0.30437517166137695,0.8824996948242196,2,0.17313905655469197,-9.420395018728145,4.349999904632568,1.8134080455574553,4.351749897003174,1.100252878947956,4.294000148773193,0.17313905655469197
5208,2019-10-03,4.532750129699707,4.539000034332275,4.300000190734863,4.33050012588501,450588000.0,0.047792396178248486,1.225844485448405,-101.13233190267326,49.19663652655113,44.94998258074569,-0.16518316607828876,-0.061703761534448454,-0.3382847965507718,-0.5400677968309107,17.028926984779453,0.2389998435974121,0.01599372472196592,0.08165013790130615,-0.12426759630000461,0.2875678721026169,-0.02130872919934923,0.18460900500196153,-0.28818711643219075,97.95754905887065,65.41333595903501,0.10295886710065522,10,-0.14675021171569824,-0.19025015830993652,-0.48825013637542725,-0.5111250877380371,0.6617498397827148,3,0.10870876993216605,5.673073396177583,4.326000213623047,-9.420395018728145,4.349999904632568,1.8134080455574553,4.351749897003174,0.10870876993216605
5209,2019-10-04,4.54925012588501,4.578750133514403,4.4695000648498535,4.5349998474121085,265524000.0,0.0036401733413873316,1.9829250668871765,0.07045873030468505,52.30729838925443,43.64022861433051,-0.16239012252933804,-0.07553972859862768,-0.3551765837002634,-0.554262547203936,16.365444494873405,0.1092500686645499,-0.017494176760420643,0.0940001249313358,-0.1164977881799949,0.3044980380426665,-0.011248831624329547,0.19924908148700116,-0.29600000381469727,90.93701794401913,54.12871094640353,0.10524895655566525,10,-0.1433751583099374,-0.1536250114440918,-0.4454376697540283,-0.5175001621246338,0.655250072479248,4,0.11331539361429721,1.225844485448405,4.532750129699707,5.673073396177583,4.326000213623047,-9.420395018728145,4.349999904632568,0.11331539361429721
5210,2019-10-07,4.608250141143799,4.7084999084472665,4.60575008392334,4.614500045776367,480984000.0,0.012969173737685136,-17.2666045013353,-0.4385812280407958,54.112013996216106,43.50829532058674,-0.20584367831106576,-0.13386172826518639,-0.4152529396806397,-0.6096088503254808,15.605867334330945,0.15924978256225675,-0.03123630687269774,0.14821262359619158,-0.07190342728263399,0.36832867447501716,0.038154598156778796,0.25827064903560437,-0.3354700183868413,77.97917312574876,38.15453932901694,0.11005802543941287,10,-0.13750028610229492,-0.21262502670288086,-0.49987518787384033,-0.5338751077651978,0.6319999694824228,0,0.14197355787612453,1.9829250668871765,4.54925012588501,1.225844485448405,4.532750129699707,5.673073396177583,4.326000213623047,0.14197355787612453
5211,2019-10-08,4.430749893188477,4.515999794006348,4.412499904632568,4.515999794006348,444436000.0,-0.038517928176369676,1.4281527223098522,13.640192263675898,46.987953820821076,43.45057744950432,-0.011089460958308095,0.033648298019009815,-0.24071230871780358,-0.42969344700174616,14.557073085799843,0.19575023651123047,-0.03381024733071758,-0.021850109100341797,-0.23490938450807786,0.19120916630739426,-0.12837974680420938,0.08467952860352579,-0.12311218757629394,38.98953419193732,-2.0837370927792804,0.10652963770386799,10,0.039999961853027344,-0.035124778747558594,-0.3258124589920044,-0.3522498607635498,0.7835001945495605,1,0.1827004992275041,-17.2666045013353,4.608250141143799,1.9829250668871765,4.54925012588501,1.225844485448405,4.532750129699707,0.1827004992275041
5212,2019-10-09,4.517749786376953,4.567500114440918,4.4790000915527335,4.507999897003174,292412000.0,0.019635478256676997,-1.612566071466234,-0.11436833685717801,54.089814694497115,44.14686903806305,-0.09875494323266842,-0.0637476655244491,-0.3302296384735719,-0.5122867745511286,13.341775116467497,0.1367502212524414,-0.04654331325332883,0.06967480182647723,-0.13305951921439352,0.272409122867348,-0.0316923586939577,0.17104196234691216,-0.1780431045379638,53.30471141118205,7.5562205954999655,0.10136716052043528,10,-0.04699993133544922,-0.0801248550415039,-0.4191248416900635,-0.43924975395202637,0.7270002365112305,2,0.14896804106388495,1.4281527223098522,4.430749893188477,-17.2666045013353,4.608250141143799,1.9829250668871765,4.54925012588501,0.14896804106388495
5213,2019-10-10,4.57574987411499,4.626999855041504,4.5102500915527335,4.515500068664551,309124000.0,0.012838269156236537,-2.3003578818248025,6.179537340441141,61.707441170601584,46.88339817553025,-0.15025586570118055,-0.13090062847237682,-0.3847010678501084,-0.5635902196209894,11.954769074774868,0.11674976348877042,-0.042233572293766564,0.12922489643096924,-0.06882123655055139,0.32727102941248987,0.030201829940208924,0.22824796292172955,-0.20653973414733873,55.15201600626316,4.0007041165033,0.09902306649076043,10,-0.09487485885620117,-0.10424995422363281,-0.47787487506866455,-0.4972498416900635,0.5290002822875977,3,0.138283352836164,-1.612566071466234,4.517749786376953,1.4281527223098522,4.430749893188477,-17.2666045013353,4.608250141143799,0.138283352836164
5214,2019-10-11,4.649750232696533,4.733500003814697,4.641250133514403,4.660250186920166,446404000.0,0.01617229101620321,-5.709044250242384,-0.17427366188377008,62.39717829328479,49.77390244437441,-0.1882865438025112,-0.20756881146274786,-0.45117752840607483,-0.6317169204797262,11.298174985611649,0.15775012969970703,-0.0377324758688955,0.19816274642944354,-0.01542554076903091,0.411751033627918,0.09136860283020631,0.30495689002868076,-0.2533969112505128,73.90973668495779,19.011829843244,0.10679414359923738,10,-0.15637516975402832,-0.16650032997131348,-0.4849376678466797,-0.5575001239776611,0.657249927520752,4,0.11715677391771884,-2.3003578818248025,4.57574987411499,-1.612566071466234,4.517749786376953,1.4281527223098522,4.430749893188477,0.11715677391771884
5215,2019-10-14,4.663249969482422,4.684249877929688,4.609749794006348,4.640999794006348,200040000.0,0.002903325148727376,1.319069035638443,-2.1190735694822886,66.20370758741026,53.3472198697608,-0.17092813836819243,-0.21989900332757628,-0.4538351775700873,-0.6380632203668837,10.812018234828813,0.07450008392334073,-0.030834037792839553,0.20376248359680194,-0.02900934370582231,0.4365343108994262,0.08737656994548981,0.32014839724811406,-0.23318197979953403,78.11526086401084,17.28126842667553,0.11638591365131233,10,-0.169874906539917,-0.18000006675720215,-0.48468756675720215,-0.5572500228881836,0.5364999771118164,0,0.11606717041203551,-5.709044250242384,4.649750232696533,-2.3003578818248025,4.57574987411499,-1.612566071466234,4.517749786376953,0.11606717041203551
5216,2019-10-15,4.909249782562256,4.982250213623047,4.739999771118164,4.754000186920166,664124000.0,0.05275286864091,-1.6439277238852574,6.977454888345977,69.159275384391,57.35125776255861,-0.3679496262156219,-0.45932336827569564,-0.6775289718552031,-0.8734585047224428,10.695989357954556,0.319000244140625,0.006253287885218839,0.430637311935425,0.12359214052542722,0.7376824833454227,0.2771147262304261,0.5841598976404239,-0.44883859146618743,85.49420499681636,25.161234283988904,0.15352258570499877,10,-0.2681245803833008,-0.30162477493286133,-0.6945621967315674,-0.7671246528625488,0.37025022506713867,1,0.06742381070926262,1.319069035638443,4.663249969482422,-5.709044250242384,4.649750232696533,-2.3003578818248025,4.57574987411499,0.06742381070926262
5217,2019-10-16,4.855249881744385,4.980500221252441,4.84375,4.875,428944000.0,-0.010999623814147652,-5.397688867076394,-0.12721526374308162,67.35241285085472,59.36856624303679,-0.2581252490602495,-0.397695070233107,-0.6026479063649024,-0.8081942048504951,10.933712268781228,0.1367502212524414,0.041846986129073116,0.3588499069213871,0.008539952432997211,0.7091598614097769,0.18369492967719214,0.534004884165582,-0.3322180079450785,73.09315698445032,14.59177602138989,0.17515497724419482,10,-0.15787482261657715,-0.24762487411499023,-0.6371874809265137,-0.7097499370574951,0.3992500305175781,2,0.07394062401267631,-1.6439277238852574,4.909249782562256,1.319069035638443,4.663249969482422,-5.709044250242384,4.649750232696533,0.07394062401267631
5218,2019-10-17,4.857250213623047,4.945250034332275,4.802499771118164,4.900000095367432,263436000.0,0.0004119936002024982,1.1425969332068922,2.164538013954948,76.13083768950162,62.01562616528647,-0.23384593943740217,-0.385287684208131,-0.584554467396039,-0.7980776415323794,11.089273049946529,0.14275026321411133,0.08308538088903816,0.33916273117065465,-0.04428357816589745,0.7226090405072068,0.1474395765023786,0.5308858858389307,-0.2791121390448916,66.4429908216951,3.5696720549622256,0.19172315466827605,10,-0.15987515449523926,-0.24962520599365234,-0.5873750448226929,-0.686500072479248,0.41499996185302734,3,0.07977760918684451,-5.397688867076394,4.855249881744385,-1.6439277238852574,4.909249782562256,1.319069035638443,4.663249969482422,0.07977760918684451
5219,2019-10-18,4.762249946594238,4.890500068664551,4.6875,4.857749938964844,307440000.0,-0.019558446209413494,1.521736039947637,2.233924129700066,68.4080698790801,63.60407681893803,-0.11784712465046976,-0.26903323587159633,-0.47367204599000345,-0.6901963445975934,11.713077611263206,0.20300006866455078,0.1291889520737488,0.22191245555877703,-0.16409977745663884,0.6079246885741929,0.028906339051069097,0.41491857206648497,-0.13561841533069607,40.93959216067794,-22.713809419853668,0.19300611650770785,10,-0.06487488746643066,-0.15462493896484375,-0.4657498598098755,-0.5648748874664307,0.7680001258850098,4,0.07191983067862529,1.1425969332068922,4.857250213623047,-5.397688867076394,4.855249881744385,-1.6439277238852574,4.909249782562256,0.07191983067862529
5220,2019-10-21,4.90024995803833,4.913750171661377,4.804999828338623,4.823999881744385,261868000.0,0.028977901830369746,1.1065339072284928,-0.7984301820469547,71.98800942965525,66.38186077547516,-0.2347584363318349,-0.38509414708225265,-0.5905706073581083,-0.8138911016398227,12.403914232709843,0.15150022506713867,0.14988022835379589,0.33344995975494385,-0.07556227995642395,0.7424621994663116,0.12894383989925995,0.5379560796106277,-0.23094418489164692,72.17974685182548,5.314036214320723,0.20450611985568376,10,-0.16962480545043945,-0.29262495040893555,-0.6037498712539673,-0.7028748989105225,0.5247502326965332,0,0.08300601105291072,1.521736039947637,4.762249946594238,1.1425969332068922,4.857250213623047,-5.397688867076394,4.855249881744385,0.08300601105291072
5221,2019-10-22,4.890250205993652,5.0632500648498535,4.882500171661377,4.957499980926514,328720000.0,-0.0020406616254899923,-3.36858573577121,-0.8819633789428921,72.80258002653099,68.46105692347892,-0.1706719897883211,-0.347465315238793,-0.556950300831895,-0.788042008281387,13.578533402316681,0.18074989318847656,0.16749419127953935,0.29460020065307635,-0.12046309650831244,0.7096634978144651,0.08706855207238196,0.5021318492337707,-0.20275020599365234,53.95879467769874,-16.620098484675744,0.2075316485806944,10,-0.1035001277923584,-0.2421252727508545,-0.5727502107620239,-0.6928751468658447,0.5657496452331543,1,0.06328914218361525,1.1065339072284928,4.90024995803833,1.521736039947637,4.762249946594238,1.1425969332068922,4.857250213623047,0.06328914218361525
5222,2019-10-23,4.8772501945495605,4.891499996185303,4.775750160217285,4.807750225067139,279916000.0,-0.0026583530282681123,1.3622518489684703,-1.0334602539831104,66.50694418105822,68.99433503575187,-0.1132203578124571,-0.31754939922145375,-0.5237011450578555,-0.7584367269898564,14.318757284013339,0.11574983596801758,0.1798057703004785,0.26052517890930194,-0.1672381222831003,0.6882884801017042,0.04664352831310037,0.4744068295055035,-0.1371451854705814,50.499045056820705,-15.930216328520075,0.2138816505962012,10,-0.04075026512145996,-0.2291252613067627,-0.5210626125335693,-0.6798751354217529,0.5412497520446777,2,0.08247471362641123,-3.36858573577121,4.890250205993652,1.1065339072284928,4.90024995803833,1.521736039947637,4.762249946594238,0.08247471362641123
5223,2019-10-24,4.921500205993652,4.955249786376953,4.884500026702881,4.918749809265137,232020000.0,0.009072737644983286,1.0142407211316553,0.039574071024754374,67.37455905099985,69.54737734216467,-0.11540393963728768,-0.3408401644484602,-0.5419507639210384,-0.7893360044559401,15.186450673215674,0.07799959182739258,0.21853330175707963,0.28037517070770246,-0.15889960755895505,0.71964994897436,0.060737781574373706,0.5000125598410312,-0.1457500457763672,62.27549317580472,-1.0101744936763666,0.2196373891333287,10,-0.08500027656555176,-0.2733752727508545,-0.5421876907348633,-0.7241251468658447,0.3097496032714844,3,0.06766223556442541,1.3622518489684703,4.8772501945495605,-3.36858573577121,4.890250205993652,1.1065339072284928,4.90024995803833,0.06766223556442541
5224,2019-10-25,5.113500118255615,5.134500026702881,4.994750022888184,5.002500057220459,423092000.0,0.039012476729785694,-1.209483960948396,40.35783633841886,70.97778020634362,70.07782985537948,-0.2622850554237104,-0.4936046546015742,-0.7041354227175436,-0.9660465862074687,16.451625691731852,0.21299982070922852,0.24918756881133763,0.4314000844955448,-0.0241238113652269,0.8869239803563165,0.20363813656515894,0.6591620324259306,-0.3377499580383301,94.14636480481902,31.367725118255834,0.22776194793038604,10,-0.2025001049041748,-0.4297502040863037,-0.7341876029968262,-0.9161250591278076,0.07800006866455078,4,0.0310452827904919,1.0142407211316553,4.921500205993652,1.3622518489684703,4.8772501945495605,-3.36858573577121,4.890250205993652,0.0310452827904919
5225,2019-10-28,5.169750213623047,5.2224998474121085,5.127999782562256,5.15749979019165,330792000.0,0.011000311736889312,-1.652617066984308,0.11036411437212179,84.11819923776514,71.73993250575438,-0.26723503413064087,-0.5116633155764729,-0.737998090687042,-1.0075229859960828,17.884281898017306,0.10899972915649325,0.27025645996688663,0.4467501640319824,-0.030269057194215243,0.9237693852581801,0.20824055341888315,0.6852597746450817,-0.3366000747680662,88.19257510390645,21.479255478618597,0.23850961061309892,10,-0.2147502899169922,-0.442000389099122,-0.8168126344680786,-0.9723751544952393,0.0657496452331543,0,0.06973254876149171,-1.209483960948396,5.113500118255615,1.0142407211316553,4.921500205993652,1.3622518489684703,4.8772501945495605,0.06973254876149171
5226,2019-10-29,5.072999954223633,5.16225004196167,5.053500175476074,5.155749797821045,211236000.0,-0.018714687441660716,1.2715298078215962,-6.754855786072944,75.40608047253001,72.6347844637183,-0.16183249933721733,-0.3773156488949603,-0.6285657971927119,-0.8970982307019328,19.055675986353727,0.11625003814697266,0.28515862100620737,0.3138499021530148,-0.153637046555267,0.7813368508612966,0.08010642779887345,0.5475933765071561,-0.16976686782836925,66.53609449013891,-1.795938818210061,0.23374347435414103,10,-0.11800003051757812,-0.3452501296997079,-0.6607499122619629,-0.8756248950958252,0.14550018310546875,1,0.06938699777006008,-1.652617066984308,5.169750213623047,-1.209483960948396,5.113500118255615,1.0142407211316553,4.921500205993652,0.06938699777006008
5227,2019-10-30,5.074999809265137,5.10575008392334,5.006499767303467,5.099999904632568,205960000.0,0.00039421546610474145,4.438305877434779,0.30211652712070486,74.0776360106576,72.40665094384676,-0.14458766309727356,-0.33763600927126625,-0.6152536072394765,-0.8864427291331776,20.786029027310317,0.09925031661987305,0.29725099501850405,0.27839977741241473,-0.16221617688669454,0.719015731711524,0.05809180026285965,0.4987077545619698,-0.11429870588684121,56.360912311293156,-13.07492025233514,0.2203079771495547,10,-0.11999988555908203,-0.3472499847412118,-0.6568747758865356,-0.8776247501373291,0.2292499542236328,2,0.07507390271544434,1.2715298078215962,5.072999954223633,-1.652617066984308,5.169750213623047,-1.209483960948396,5.113500118255615,0.07507390271544434
5228,2019-10-31,5.0254998207092285,5.074999809265137,4.945250034332275,5.053999900817871,209732000.0,-0.009753692692862526,2.6808500564765403,1.1399988555951859,68.56011893489953,72.42354528338224,-0.07678654345077884,-0.26280165055275084,-0.5534090402492957,-0.8253728365257853,21.385037225756626,0.12974977493286133,0.28451049694166564,0.2042623043060301,-0.2292823806225739,0.6378069892346341,-0.012510038158271897,0.4210346467703321,0.19700002670287997,28.94493795523155,-38.27571625794563,0.21677234246430188,10,-0.02637481689453125,-0.2977499961853036,-0.6430623531341553,-0.8281247615814209,0.278749942779541,3,0.07820120185170909,4.438305877434779,5.074999809265137,1.2715298078215962,5.072999954223633,-1.652617066984308,5.169750213623047,0.07820120185170909
5229,2019-11-01,5.0647501945495605,5.097249984741211,4.964749813079834,4.989999771118164,283640000.0,0.007810242809797252,-1.1157654690884726,-2.6228145025012966,69.34007703809871,72.12933057320929,-0.07667827421861428,-0.2755810705376831,-0.5798057237210958,-0.8508913444918633,21.85328397916959,0.13250017166137695,0.2789737015658522,0.21773767471313477,-0.20896300639327947,0.644438355819549,0.004387334159927647,0.4310880152663419,0.15220465660095162,43.101980444933794,-21.80118942411574,0.21335034055320728,11,-0.06562519073486328,-0.33700037002563565,-0.6915627717971802,-0.8673751354217529,0.2847499847412118,4,0.03287420076408809,2.6808500564765403,5.0254998207092285,4.438305877434779,5.074999809265137,1.2715298078215962,5.072999954223633,0.03287420076408809
5230,2019-11-04,5.262499809265137,5.275000095367432,5.123000144958496,5.146249771118164,376716000.0,0.03904429776781182,1.1522023873825213,1.5551756473147362,67.84540991117511,71.57853389372531,-0.24321563776496546,-0.44459754980360344,-0.7548529848875019,-1.0344420898249336,21.9850342667454,0.2102499008178711,0.27016125582842765,0.3827748060226437,-0.06656835700423347,0.8321179690495208,0.15810322450920555,0.6074463875360818,-0.31724977493286133,96.20916336965827,32.50980818894259,0.22467158151343838,11,-0.23712468147277832,-0.49837470054626465,-0.8991248607635498,-1.065124750137329,0.17100000381469727,0,-0.013491615186373762,-1.1157654690884726,5.0647501945495605,2.6808500564765403,5.0254998207092285,4.438305877434779,5.074999809265137,-0.013491615186373762
5231,2019-11-05,5.240250110626222,5.28849983215332,5.191999912261963,5.262249946594238,300868000.0,-0.00422797139103781,1.5906155392128625,-0.18924583869987832,70.09395382544784,71.9770905208797,-0.18561696463659594,-0.3779714209648226,-0.7121173111496253,-0.9965337241721981,23.340704964301512,0.09649991989135742,0.2791997420929606,0.32005009651184135,-0.10414058671786375,0.7442407797415465,0.1079547548969888,0.5321454381266939,-0.28840507507324276,85.94326294337573,22.464202133709705,0.2120953416148525,11,-0.153750181198121,-0.4693751335144052,-0.8768751621246347,-1.042875051498414,0.36149978637695224,1,-0.0009064933294667954,1.1522023873825213,5.262499809265137,-1.1157654690884726,5.0647501945495605,2.6808500564765403,5.0254998207092285,-0.0009064933294667954
5232,2019-11-06,5.1907501220703125,5.2417497634887695,5.102749824523926,5.2160000801086435,269012000.0,-0.009446111828809944,2.6221801124537913,1.1477339228819385,66.5837872495004,71.88922698737976,-0.09719108258753195,-0.2903533369070157,-0.6393424568025399,-0.9316596204814172,24.325679714501067,0.13899993896484375,0.26979431069900883,0.23690009117126465,-0.1586778197858294,0.6324780021283587,0.039111135692717625,0.4346890466498117,-0.2254388946533199,71.5222818182197,8.070393615021722,0.19778895547854716,11,-0.07387518882751465,-0.4198751449584961,-0.8300001621246338,-0.9933750629425049,0.4089999198913574,2,0.005346051072811164,1.5906155392128625,5.240250110626222,1.1522023873825213,5.262499809265137,-1.1157654690884726,5.0647501945495605,0.005346051072811164
5233,2019-11-07,5.2084999084472665,5.292500019073486,5.16349983215332,5.277750015258789,280340000.0,0.0034195031468542414,1.612658985774576,2.742583045341964,74.03718125218323,72.22916043691751,-0.07816896885180658,-0.2722256764392439,-0.6326637916007485,-0.9369095488559598,25.15785669569062,0.12900018692016602,0.26175370788863184,0.22301237583160471,-0.14552874479186872,0.5915534964550782,0.03874181551986755,0.4072829361433419,-0.23026113684082095,74.37069173715587,7.737738628957871,0.18427056031173678,11,-0.08962488174438565,-0.4122498035430917,-0.8477499485015878,-1.011124849319459,0.420249938964842,3,0.018383384222818933,2.6221801124537913,5.1907501220703125,1.5906155392128625,5.240250110626222,1.1522023873825213,5.262499809265137,0.018383384222818933
5234,2019-11-08,5.194499969482422,5.226250171661377,5.153749942779541,5.191500186920166,189100000.0,-0.0026879023156243242,1.1804518826051729,-0.04331809292973862,68.2934580314745,70.47085585844077,-0.05751970370065784,-0.22695819641635673,-0.5985528076564943,-0.9104600633859077,25.54631543313816,0.07250022888183594,0.26956369111000456,0.18177495002746547,-0.16197716352807046,0.5255270635830014,0.009898893249697949,0.353651006805233,-0.1974055230279541,48.353122997474465,-16.85206077919819,0.1718760567777678,11,-0.07562494277954102,-0.34200000762939453,-0.8302500247955322,-0.9971249103546143,0.5127501487731934,4,0.021128076744850288,1.612658985774576,5.2084999084472665,2.6221801124537913,5.1907501220703125,1.5906155392128625,5.240250110626222,0.021128076744850288
5235,2019-11-11,5.204500198364258,5.227749824523926,5.10699987411499,5.193749904632568,243436000.0,0.0019251571740470652,3.218372327400238,3.5836909871244633,69.53684083209512,69.81871812061468,-0.06936694224033424,-0.2048320837926063,-0.5883221647619941,-0.9082173981026767,26.0462525189057,0.12074995040893555,0.2744972736082518,0.16471266746520996,-0.14691582834525097,0.4763411632756709,0.008898419559979942,0.32052691537044,-0.18968141755264867,53.62333044341413,-12.467245671312781,0.15581424790523046,11,-0.08562517166137695,-0.35200023651123047,-0.8037501573562622,-1.0071251392364502,0.5332498550415048,0,0.027860500605243033,1.1804518826051729,5.194499969482422,1.612658985774576,5.2084999084472665,2.6221801124537913,5.1907501220703125,0.027860500605243033
5236,2019-11-12,5.240250110626222,5.296500205993652,5.207749843597412,5.243000030517578,283504000.0,0.006869038505022962,-1.6199193429192795,-0.25579951208685464,71.94679948153305,69.5819585062675,-0.08816943764472196,-0.2261053651455649,-0.600316807932904,-0.9304581609016402,25.54069067127145,0.09200000762939453,0.25846819917950814,0.18391256332397532,-0.13362752065260164,0.5014526473005523,0.025142521335686396,0.34268260531226424,-0.2087704555188994,70.96774987448487,2.7849494547040337,0.15877004198828856,11,-0.11937499046325772,-0.38575005531311124,-0.8070626258850107,-1.042875051498414,0.6462497711181632,1,0.03687795398577243,3.218372327400238,5.204500198364258,1.1804518826051729,5.194499969482422,1.612658985774576,5.2084999084472665,0.03687795398577243
5237,2019-11-13,5.214250087738037,5.236499786376953,5.147500038146973,5.208749771118164,300188000.0,-0.0049615996067556845,2.5600102997415526,-2.0001734003821268,68.09891802878528,69.53071396114369,-0.04508016959655947,-0.18111689377188966,-0.5540731547975426,-0.89132229131702,24.863970217853577,0.09275007247924894,0.22231193459467757,0.13996253013610804,-0.1702179477926382,0.4501430080648543,-0.015127708828265085,0.29505276910048117,-0.1615687885598085,56.59631967912312,-11.824222318242114,0.15509023896437318,11,-0.08362507820129395,-0.32649993896484375,-0.7810626029968262,-1.0168750286102295,0.7699999809265137,2,0.07431553967393922,-1.6199193429192795,5.240250110626222,3.218372327400238,5.204500198364258,1.1804518826051729,5.194499969482422,0.07431553967393922
5238,2019-11-14,5.244750022888184,5.247000217437744,5.163000106811523,5.223249912261963,518080000.0,0.00584934259710157,5.461422781374365,3.9088859991330733,60.139047179826385,68.50837731022455,-0.04605163844601101,-0.19088458188848456,-0.5724069892573338,-0.9079046354165383,24.439845006309547,0.0840001106262207,0.20482607469299463,0.15108747482299822,-0.1502956876653574,0.45247063731135384,0.0003958935788208606,0.3017790560671756,-0.1725632111647215,72.69124407729026,7.214002036913456,0.1506915812441776,11,-0.04512500762939453,-0.34137487411499023,-0.790562629699707,-1.047374963760376,0.7257499694824219,3,0.06768673769469657,2.5600102997415526,5.214250087738037,-1.6199193429192795,5.240250110626222,3.218372327400238,5.204500198364258,0.06768673769469657
5239,2019-11-15,5.104750156402588,5.29449987411499,5.015999794006348,5.242499828338623,1053628000.0,-0.02669333445343125,1.3040360088838745,-6.406928519151013,45.5540284289085,66.03155714552825,0.11199655277852116,-0.025201945441224893,-0.420738501424168,-0.7577655860802217,24.382226230920796,0.2785000801086426,0.1872202885585832,-0.006037402153014959,-0.263913097813381,0.2518382935073511,-0.13497524998319843,0.12290044567716851,0.19175004959106445,31.640011423675567,-29.684807242813854,0.12893784783018317,11,0.05149984359741211,-0.1516251564025879,-0.6285626888275146,-0.9073750972747803,0.8607497215271005,4,0.10264942944412248,5.461422781374365,5.244750022888184,2.5600102997415526,5.214250087738037,-1.6199193429192795,5.240250110626222,0.10264942944412248
5240,2019-11-18,5.307000160217285,5.333749771118164,5.094250202178955,5.097249984741211,574588000.0,0.0396199613336663,-1.220160898200946,-1.5226909257066898,63.98687542254134,65.35299287853866,-0.09306391031172545,-0.2059773810920209,-0.6102201390283621,-0.9501821389111011,24.296205911854642,0.23949956893920898,0.18641728566066185,0.17587509155273473,-0.07617979842965283,0.4279299815351223,0.04984764656154095,0.3019025365439285,-0.2910003662109375,91.58155379143719,29.63882143674219,0.1260274449911938,11,-0.1321253776550293,-0.3352503776550293,-0.8186876773834229,-1.0978751182556152,0.6727499961853027,0,0.07541924740057726,1.3040360088838745,5.104750156402588,5.461422781374365,5.244750022888184,2.5600102997415526,5.214250087738037,0.07541924740057726
5241,2019-11-19,5.199749946594238,5.299499988555908,5.141250133514403,5.275750160217285,414564000.0,-0.02020919735918303,1.5627533803349976,-0.3623368297573418,56.62331796787022,64.24627406946863,0.008758217286322534,-0.07836939588896286,-0.49334451325332296,-0.8340214781685944,23.624779770872873,0.16575002670288175,0.1795369482032756,0.05314989089965838,-0.1733449520121031,0.27964473381141985,-0.0600975305562228,0.16639731235553956,-0.18375015258789062,57.82853369749539,-4.621141328439343,0.11324742145588083,11,-0.024875164031982422,-0.18912506103515625,-0.711437463760376,-0.9906249046325684,0.7220001220703125,1,0.10346653441746878,-1.220160898200946,5.307000160217285,1.3040360088838745,5.104750156402588,5.461422781374365,5.244750022888184,0.10346653441746878
5242,2019-11-20,5.2795000076293945,5.363749980926514,5.164000034332275,5.176750183105469,472588000.0,0.015337287726189919,-2.1150059488399764,-1.351967575164383,63.06585800549536,63.02723815316997,-0.0637865952932346,-0.1332716743698663,-0.5632708426991613,-0.9050812964384729,23.69460142468175,0.19974994659423828,0.16267879246662886,0.1127874612808224,-0.08225498742202486,0.30782990998366966,0.015266236929398325,0.21030868563224647,-0.25714521408081037,75.7728460067052,8.70975315087641,0.09752122435142375,11,-0.08962512016296387,-0.2538750171661377,-0.6551249027252197,-0.9459998607635498,0.5285000801086426,2,0.11497298479738904,1.5627533803349976,5.199749946594238,-1.220160898200946,5.307000160217285,1.3040360088838745,5.104750156402588,0.11497298479738904
5243,2019-11-21,5.254499912261963,5.330999851226807,5.232749938964844,5.275000095367432,288388000.0,-0.004735314959997017,-2.0703035360383852,-0.19951550477534086,59.90602156983206,62.09530076854303,-0.03528588598286131,-0.08647875043479569,-0.5284866139074049,-0.8698753394105783,23.51758784486072,0.09824991226196289,0.14409001049828252,0.07113738059997576,-0.08960463847927613,0.23187939967922766,-0.009233628939650629,0.15150839013960216,-0.21848931121826176,68.58374983716928,-1.447875200823276,0.08037100953962595,11,-0.06462502479553223,-0.22887492179870605,-0.6019998788833618,-0.9209997653961182,0.628000259399415,3,0.13888099126229592,-2.1150059488399764,5.2795000076293945,1.5627533803349976,5.199749946594238,-1.220160898200946,5.307000160217285,0.13888099126229592
5244,2019-11-22,5.272250175476074,5.323999881744385,5.248499870300293,5.277249813079834,224100000.0,0.003378107053097379,-1.8761773280896632,0.24388258280610345,50.626831630963906,59.994188635084,-0.04564780446892147,-0.096683048486355,-0.5341668991463777,-0.8774204852423892,22.688696154320994,0.0755000114440918,0.13233520893848816,0.08095014095306396,-0.08094044048126481,0.24284072238739274,4.850235900022426e-06,0.1618954316702279,-0.22312999923706034,66.04828179241377,-0.6442985667252117,0.08094529071716425,11,-0.08237528800964355,-0.24662518501281738,-0.6197501420974731,-0.9387500286102295,0.7254996299743661,4,0.13243867298681078,-2.0703035360383852,5.254499912261963,-2.1150059488399764,5.2795000076293945,1.5627533803349976,5.199749946594238,0.13243867298681078
5245,2019-11-25,5.530250072479248,5.535250186920166,5.388000011444092,5.401000022888184,506476000.0,0.048935442821598896,1.114899547647665,-25.851883643299953,64.30685252725982,59.14530564016476,-0.28226378757824033,-0.3439235691284388,-0.7754556872379448,-1.1226054776972445,21.899118818269432,0.2630000114440918,0.11856215952200344,0.32092504501342756,0.09972478436144883,0.5421253056654063,0.21032491468743864,0.4315251753394165,-0.46854470405273396,98.73093559310547,33.04937498530958,0.11060013032598931,11,-0.2546250820159912,-0.37474989891052246,-0.877750039100647,-1.1967499256134033,0.37150001525878906,0,0.07870345820642344,-1.8761773280896632,5.272250175476074,-2.0703035360383852,5.254499912261963,-2.1150059488399764,5.2795000076293945,0.07870345820642344
5246,2019-11-26,5.425000190734863,5.517250061035156,5.418499946594238,5.512499809265137,385244000.0,-0.019031667712125833,1.0360822715117193,-0.6769793807206602,60.95394179398671,58.35141939185381,-0.16544994173069671,-0.22235062242124926,-0.6550662814084207,-1.0038170911722233,21.534161584839296,0.11175012588500977,0.11313266731318006,0.1980751514434811,-0.03323754639708554,0.4293878492840477,0.08241880252319778,0.3137315003637644,-0.3348821331987297,70.3030435363385,5.1388666282212085,0.11565634892028354,11,-0.14937520027160645,-0.2695000171661377,-0.7558751106262207,-1.0915000438690186,0.5014996528625488,1,0.10225805459235926,1.114899547647665,5.530250072479248,-1.8761773280896632,5.272250175476074,-2.0703035360383852,5.254499912261963,0.10225805459235926
5247,2019-11-27,5.455999851226807,5.50124979019165,5.429500102996826,5.466750144958496,215784000.0,0.0057142229312519,-1.25097798688039,0.12286103542234332,61.43186822819635,58.49506617500603,-0.17718389553556868,-0.23541294155151338,-0.6693755621652873,-1.0210004585810388,21.43868852208934,0.07624959945678711,0.10704494298314682,0.21002480983734095,-0.031150982005270222,0.45120060167995213,0.08943691391603537,0.33061270575864654,-0.33917386592763155,73.80156339406894,9.397040304687167,0.12058789592130548,11,-0.1803748607635498,-0.30049967765808105,-0.7385623455047607,-1.0819997787475586,0.5422501564025879,2,0.08536477825105115,1.0360822715117193,5.425000190734863,1.114899547647665,5.530250072479248,-1.8761773280896632,5.272250175476074,0.08536477825105115
5248,2019-11-29,5.418499946594238,5.453499794006348,5.394499778747559,5.425000190734863,141556000.0,-0.006873149863472983,-1.1651151396374326,0.6046573519627412,60.126581732738344,60.114238764320454,-0.12566017372822458,-0.17598361134112217,-0.6128268369734897,-0.9708597990039767,21.60636250972071,0.06150007247924805,0.09470529464236588,0.15287489891052264,-0.07641252689131761,0.3821623247123629,0.03823118600960207,0.2675186118114432,-0.27656850919780407,59.28505268899277,-6.854511030196399,0.11464371290092025,11,-0.10374975204467773,-0.20862483978271484,-0.6761875152587891,-1.0444998741149902,0.5910000801086426,4,0.07188338931120897,-1.25097798688039,5.455999851226807,1.0360822715117193,5.425000190734863,1.114899547647665,5.530250072479248,0.07188338931120897
5249,2019-12-02,5.231249809265137,5.425000190734863,5.2160000801086435,5.411499977111816,372036000.0,-0.03455756005807409,1.0168830929789439,27.72975352112676,51.042260429478624,58.675948209535704,0.09098950617250612,0.025697342876904727,-0.40488570828564807,-0.7744123162941507,21.22288993119379,0.20900011062621981,0.08416363218860923,-0.04270021915435773,-0.2525449143865117,0.16714447607779626,-0.14762256677043517,0.062222128461719706,-0.06571924689727826,4.77673423786709,-60.345812467721956,0.10492234761607717,12,0.10700035095214844,0.009000301361083984,-0.4889373779296875,-0.8572497367858887,0.844250202178956,0,0.12449230798399324,-1.1651151396374326,5.418499946594238,-1.25097798688039,5.455999851226807,1.0360822715117193,5.425000190734863,0.12449230798399324
5250,2019-12-03,5.191500186920166,5.195499897003174,5.0092501640319815,5.046750068664551,465232000.0,-0.007598494393169619,1.4386290773212245,-0.8030512258870088,48.10643075644232,57.72962740826594,0.12586896197345698,0.06308976932404864,-0.34621317473578905,-0.7261340227968454,20.127425272666056,0.22199964523315519,0.08030371701436767,-0.07889986038208008,-0.2919380843217656,0.13413836355760544,-0.18541897235192284,0.027619251587762683,0.34375,35.87599603136249,-27.329569924023545,0.10651911196984278,12,0.0807499885559082,0.04874992370605469,-0.39412522315979004,-0.7818751335144043,0.9164996147155762,1,0.15530185678536568,1.0168830929789439,5.231249809265137,-1.1651151396374326,5.418499946594238,-1.25097798688039,5.455999851226807,0.15530185678536568
5251,2019-12-04,5.235499858856201,5.297999858856201,5.20674991607666,5.2754998207092285,273424000.0,0.008475328970783957,1.1470565135926578,-0.2763380253851754,50.81401202496178,56.36831118820666,0.09775354058308405,0.01972740798372996,-0.3685267741709879,-0.7611268605329222,18.7272185450148,0.10649967193603516,0.10112219178889426,-0.03466267585754412,-0.2478529685710047,0.17852761685591645,-0.14125782221427396,0.07193247049918572,0.2892303276062016,45.98574527184594,-17.309977519034717,0.10659514635673006,12,0.03675031661987305,0.004750251770019531,-0.39412498474121094,-0.7818748950958252,1.0640001296997061,2,0.12725627864449818,1.4386290773212245,5.191500186920166,1.0168830929789439,5.231249809265137,-1.1651151396374326,5.418499946594238,0.12725627864449818
5252,2019-12-05,5.218500137329102,5.273250102996826,5.187749862670898,5.257500171661377,184884000.0,-0.0032470102159096736,1.4255422762413001,0.9750017881410485,48.983940163765595,55.1547465875326,0.1175523560226619,0.041015575794668635,-0.33418529985242706,-0.735051877834767,17.85566636955793,0.08550024032592773,0.08855978195657332,-0.05304989814758265,-0.26441744939112066,0.15831765309595536,-0.1587336737693521,0.052633877474186797,0.2959204486846927,47.10189028389153,-14.385506216582847,0.10568377562176914,12,0.053750038146972656,0.02174997329711914,-0.37712526321411133,-0.6462502479553232,0.9635000228881836,3,0.13567111001949206,1.1470565135926578,5.235499858856201,1.4386290773212245,5.191500186920166,1.0168830929789439,5.231249809265137,0.13567111001949206
5253,2019-12-06,5.3042497634887695,5.337250232696533,5.277999877929688,5.288000106811523,232236000.0,0.016431852812704095,-2.2689747704612935,-0.41665749672938907,58.0605982607275,55.98072065750633,0.0442558622925322,-0.03920286308924048,-0.4005219062957117,-0.8121853210642662,16.802202650825027,0.11875009536743164,0.09299886795218093,0.02791223526000941,-0.1817730929521737,0.23759756347219252,-0.07693042884608214,0.13275489936610096,0.20006741408538886,70.95600252783898,5.457935943849961,0.10484266410609167,12,-0.03199958801269531,-0.06399965286254883,-0.4628748893737793,-0.7054998874664316,0.8350000381469727,4,0.13083853043981852,1.4255422762413001,5.218500137329102,1.1470565135926578,5.235499858856201,1.4386290773212245,5.191500186920166,0.13083853043981852
5254,2019-12-09,5.3042497634887695,5.359250068664551,5.272500038146973,5.28125,211880000.0,0.0,-3.2839852120470012,1.415399964786666,49.867162519564054,54.37631065665125,0.05506279636143674,-0.03221055912542781,-0.3762114529953582,-0.8036692748597645,15.800332062512037,0.08675003051757812,0.08391026073276109,0.022424745559692205,-0.18396127809594098,0.2288107692153254,-0.08076826626812394,0.12561775738750836,0.1901660738145452,84.28562281080599,21.17455314842323,0.1031930118278165,12,-0.040999650955200195,-0.05424976348876953,-0.440812349319458,-0.7054998874664316,0.9190001487731934,0,0.13295947488533155,-2.2689747704612935,5.3042497634887695,1.4255422762413001,5.218500137329102,1.1470565135926578,5.235499858856201,0.13295947488533155
5255,2019-12-10,5.349500179290772,5.401500225067139,5.281499862670898,5.3344998359680185,256388000.0,0.008530973807734155,1.016805443136405,0.6521955467097897,57.693315845610954,54.0140188846095,-0.020700156024264338,-0.0696098938042029,-0.39798610465478124,-0.8393594887971512,15.143942754026352,0.12000036239624023,0.08198333872562458,0.06042516231536954,-0.14470724993172812,0.2655575745624672,-0.04214104380817929,0.16299136843891837,0.1352123445471154,75.67253444933529,11.40196123216721,0.1025662061235489,12,-0.09425020217895597,-0.07725000381469815,-0.48606276512146085,-0.7507503032684344,0.8824996948242179,1,0.1357135821705071,-3.2839852120470012,5.3042497634887695,-2.2689747704612935,5.3042497634887695,1.4255422762413001,5.218500137329102,0.1357135821705071
5256,2019-12-11,5.433499813079834,5.439000129699707,5.357500076293945,5.360000133514403,233796000.0,0.015702333110342748,-1.076439930509154,4.899866488651595,57.87723973554645,53.619060163203955,-0.11551495785129795,-0.1458681598942171,-0.4569934556999167,-0.9143630450258131,14.230470778558802,0.08949995040893466,0.09273145457560528,0.13476231098175084,-0.07872210679443192,0.3482467287579336,0.02802010209365946,0.24150451986984223,0.04170346356193555,97.81082158243343,33.54959255027734,0.1067422088880914,12,-0.20212483406066895,-0.16124963760375977,-0.5387496948242188,-0.808499813079834,0.7650003433227539,2,0.12413729856624145,1.016805443136405,5.349500179290772,-3.2839852120470012,5.3042497634887695,-2.2689747704612935,5.3042497634887695,0.12413729856624145
5257,2019-12-12,5.601749897003174,5.619999885559082,5.395500183105469,5.4045000076293945,404348000.0,0.030965324323434906,-1.0859482821641475,2.683683664201343,65.49187790910406,54.21520418280015,-0.29157881034301436,-0.29892530061237643,-0.5970071893289646,-1.0742797910997872,14.00098415127764,0.22449970245361328,0.07067451437432304,0.2836374044418335,0.0349970312203256,0.5322777776633414,0.15931721783108,0.407957591052587,-0.5924997329711923,94.74820242603876,29.751771285206118,0.12432018661075386,12,-0.2871248722076416,-0.2871248722076416,-0.6730624437332153,-0.9700000286102295,0.6510000228881836,3,0.12455930814155347,-1.076439930509154,5.433499813079834,1.016805443136405,5.349500179290772,-3.2839852120470012,5.3042497634887695,0.12455930814155347
5258,2019-12-13,5.59975004196167,5.724500179290772,5.545499801635742,5.604750156402588,454704000.0,-0.0003570054140713541,-2.154175139059286,-0.025349136857780365,64.81902380694493,55.7459556691853,-0.2918566953373425,-0.2835013511567652,-0.5728772375896831,-1.0650711586853738,13.869684930532575,0.17900037765503019,0.05891856432454201,0.26388754844665563,-0.011904544786937699,0.539679641680249,0.12599150182985852,0.40178359506345274,-0.5782848834991468,72.40042071371514,7.225694192059223,0.1378960466167968,12,-0.23287487030029297,-0.23287487030029297,-0.6558750867843628,-0.9680001735687256,0.7217497825622559,4,0.10397787649315227,-1.0859482821641475,5.601749897003174,-1.076439930509154,5.433499813079834,1.016805443136405,5.349500179290772,0.10397787649315227
5259,2019-12-16,5.6287498474121085,5.701499938964844,5.6192498207092285,5.647500038146973,320976000.0,0.00517876784376603,-3.357593977364592,3.749952317375726,55.622145978909124,56.58103513834827,-0.2889249961965401,-0.2858892909822002,-0.5794856169903362,-1.0845127062331903,14.695214820337055,0.10174989700317383,0.044151363444676406,0.2666873693466174,-0.016130176329843593,0.5495049150230784,0.12527859650838735,0.40809614218484747,-0.5791632881164555,78.38594504644011,16.73476999992954,0.14140877283823033,12,-0.17262482643127353,-0.26187467575073153,-0.6711872816085807,-0.9949998855590811,0.6332502365112314,0,0.09069508648680547,-2.154175139059286,5.59975004196167,-1.0859482821641475,5.601749897003174,-1.076439930509154,5.433499813079834,0.09069508648680547
5260,2019-12-17,5.707250118255615,5.730000019073486,5.638000011444093,5.647500038146973,321196000.0,0.013946306546132714,-1.3365041689121167,-3.186638522964093,66.61763062723645,58.336992760823236,-0.3202502132582401,-0.35085488994779457,-0.6361226569158411,-1.1535758211374691,15.40808059401671,0.10125017166137784,0.03517936075534056,0.32517514228820765,0.0046344719646853605,0.64571581261173,0.1649048071264465,0.4854454774499688,-0.6306670141601574,93.89264313757619,31.958800812346666,0.16027033516176098,12,-0.24837517738342285,-0.33762502670288086,-0.7215626239776611,-1.073500156402588,0.29774999618530273,1,0.09041128096976747,-3.357593977364592,5.6287498474121085,-2.154175139059286,5.59975004196167,-1.0859482821641475,5.601749897003174,0.09041128096976747
5261,2019-12-18,5.737750053405763,5.798500061035156,5.733749866485597,5.742249965667725,343548000.0,0.00534406842492996,-9.359794011063698,-0.07531223813892612,66.59797579152286,60.29410783057404,-0.3039804769152532,-0.3573016532358979,-0.6382319377882775,-1.1742656436856374,16.26262174374303,0.09124994277954102,0.05446078213142158,0.32877507209777956,-0.016672056906690713,0.6742222011022498,0.15605150759554398,0.5014986366000151,-0.6219619344116234,84.92555185339464,23.481120141699954,0.1727235645022353,12,-0.20225000381469815,-0.33387494087219327,-0.7520625591278085,-1.0508749485015878,0.4615001678466788,2,0.08614000542178646,-1.3365041689121167,5.707250118255615,-3.357593977364592,5.6287498474121085,-2.154175139059286,5.59975004196167,0.08614000542178646
5262,2019-12-19,5.886499881744385,5.9000000953674325,5.767499923706055,5.772500038146973,445360000.0,0.02592476614597894,-1.1370982937699867,-25.333792518813944,74.37503197545477,62.10682268776596,-0.38890748724338753,-0.48300905865114974,-0.7590819677506033,-1.3124922737224285,16.966420697958434,0.16225004196166992,0.08826351671438992,0.44717490673065186,0.04725939346322772,0.847090419998076,0.24721715009694023,0.6471326633643635,-0.7160948073869644,96.19176235908408,33.05009075493804,0.19995775663371196,12,-0.3002498149871826,-0.43187475204467773,-0.8988122940063477,-1.197624683380127,0.252000331878663,3,0.05300268086741999,-9.359794011063698,5.737750053405763,-1.3365041689121167,5.707250118255615,-3.357593977364592,5.6287498474121085,0.05300268086741999
5263,2019-12-20,5.984250068664551,6.009749889373778,5.934000015258789,5.953249931335449,603044000.0,0.016605825003635166,-1.1798534496953474,0.27193140227961937,93.25108678504444,66.92725871726378,-0.4247195837664055,-0.5515640125569501,-0.8290910594303273,-1.3963575420723604,17.846791518312493,0.12325000762939364,0.12084672497589288,0.5084375858306887,0.050562568718759415,0.9663126029426179,0.27950007727472403,0.7373750943866533,-0.7408854922061288,93.46995743267522,21.997658273814736,0.22893750855596448,12,-0.3386251926422119,-0.4747500419616708,-0.9750624895095825,-1.295374870300293,0.16099977493286133,4,0.04486775254141828,-1.1370982937699867,5.886499881744385,-9.359794011063698,5.737750053405763,-1.3365041689121167,5.707250118255615,0.04486775254141828
5264,2019-12-23,5.9704999923706055,6.045249938964844,5.959750175476074,6.013000011444093,355060000.0,-0.0022977108470023655,-1.6718821013731495,-1.3709622838860804,96.12200268429395,71.19711281045079,-0.34254549803574097,-0.5089128849777449,-0.789573321415908,-1.3671446650167702,18.81724348723102,0.08549976348876953,0.1617705256738562,0.4597750186920164,-0.037530511123168075,0.9570805485072009,0.21112225378442417,0.7084277835996087,-0.6351691783623403,81.64519093979963,5.435968769759384,0.24865276490759244,12,-0.26912498474121094,-0.4432499408721924,-0.9189999103546143,-1.2396249771118164,-0.05975008010864258,0,0.05878901810599535,-1.1798534496953474,5.984250068664551,-1.1370982937699867,5.886499881744385,-9.359794011063698,5.737750053405763,0.05878901810599535
5265,2019-12-24,5.965499877929688,5.982749938964844,5.920499801635742,5.954999923706055,138864000.0,-0.0008374699685631537,1.7666680795151104,-0.24705763556195404,95.31349618618869,75.35669686052215,-0.2692960589760416,-0.4950125950913984,-0.7587675771055764,-1.3450649028245483,18.667771707463107,0.06225013732910156,0.18649669748064124,0.43301241397857737,-0.10436966450813312,0.9703944924652879,0.16432137473522257,0.7017034532219322,-0.5307803864275025,74.398060199338,-5.401484364466043,0.26869103924335525,12,-0.24512481689453214,-0.4382498264312753,-0.9108123779296884,-1.2007498741149911,0.04275035858154297,1,0.049702491335319676,-1.6718821013731495,5.9704999923706055,-1.1798534496953474,5.984250068664551,-1.1370982937699867,5.886499881744385,0.049702491335319676
5266,2019-12-26,5.979750156402588,6.007999897003174,5.949999809265138,5.9689998626708975,182852000.0,0.0023887819570025393,-1.3794712286159134,1.023841961852859,97.41513012559047,78.90372488457618,-0.22117052514424618,-0.490731522618411,-0.7544451026066756,-1.3378278182060122,18.54357512081069,0.05800008773803622,0.2283945500729878,0.41952519416809064,-0.1507574029544383,0.9898077912906196,0.13438389560682573,0.7046664927293556,-0.45955640225562977,76.41772134513566,-7.207301679771263,0.2851412985612645,12,-0.18437528610229492,-0.4525001049041748,-0.906437873840332,-1.1963753700256348,0.1984996795654297,3,0.00422257742847254,1.7666680795151104,5.965499877929688,-1.6718821013731495,5.9704999923706055,-1.1798534496953474,5.984250068664551,0.00422257742847254
5267,2019-12-27,5.921750068664551,6.008500099182129,5.895249843597412,5.994999885559082,254644000.0,-0.009699416567753416,1.2593512176560122,-6.813750277222768,89.83869995213183,81.68368890070805,-0.12628505996081252,-0.41745254094807027,-0.6764224535091703,-1.2590822066447513,18.244947856020172,0.1132502555847168,0.26060344368249844,0.3382375955581667,-0.2518198518362045,0.9282950429525378,0.04320887186098066,0.6332663192553527,-0.3280484486430888,17.666805479173355,-64.76989798728215,0.29502872369718564,12,-0.08950018882751465,-0.3945000171661377,-0.8290002346038818,-1.1383752822875977,0.3472499847412118,4,0.046861172688848596,-1.3794712286159134,5.979750156402588,1.7666680795151104,5.965499877929688,-1.6718821013731495,5.9704999923706055,0.046861172688848596
5268,2019-12-30,5.808000087738037,5.90500020980835,5.776500225067139,5.899750232696532,258056000.0,-0.019208845291940224,1.513444696270181,1.2525648369961342,78.34036628582318,84.20793560147628,0.022475256209657957,-0.28778068283905966,-0.5436233606401144,-1.125652276182321,17.892076213200124,0.1452498435974121,0.28735355237059945,0.2050126075744627,-0.38781772149217186,0.7978429366410973,-0.09140255695885457,0.50142777210778,-0.1510817030645013,11.720891611028213,-67.57039992084137,0.2964151645333171,12,0.033624887466430664,-0.280750036239624,-0.7002501487731934,-1.0096251964569092,0.5482497215271005,0,0.05690429078724857,1.2593512176560122,5.921750068664551,-1.3794712286159134,5.979750156402588,1.7666680795151104,5.965499877929688,0.05690429078724857
5269,2019-12-31,5.882500171661378,5.892000198364258,5.7532501220703125,5.772500038146973,231004000.0,0.012827149242064628,1.1511608565313658,-1.1989096427495094,79.03049367697464,85.58714260700276,-0.013684070837279627,-0.32779534299003643,-0.5947532726011167,-1.1815838135758456,18.80651672441133,0.1387500762939453,0.2939480673037522,0.24695017337799197,-0.331270171174471,0.8251705179304549,-0.042159998898239515,0.5360603456542234,-0.17121536938705884,50.6366547231639,-27.909782637756848,0.28911017227623137,12,0.006999731063841885,-0.35525012016296476,-0.7747502326965341,-1.08412528038025,0.40724992752075106,1,0.044666326267497114,1.513444696270181,5.808000087738037,1.2593512176560122,5.921750068664551,-1.3794712286159134,5.979750156402588,0.044666326267497114
5270,2020-01-02,5.99774980545044,5.99774980545044,5.918000221252441,5.96875,237536000.0,0.019591947373715612,4.500008221385192,0.2636342750133357,79.72082490674245,87.04523695313826,-0.0931930651770303,-0.4000568933227173,-0.6892605147747943,-1.2757775691459523,20.017063762246362,0.1152496337890625,0.3068375203054643,0.3218873262405406,-0.23811562215947735,0.8818902746405586,0.04188585204053208,0.6018888004405492,-0.24449968338012784,95.78832724949503,18.86579793017404,0.280001474200009,1,-0.09849977493286222,-0.47049975395202726,-0.8899998664855966,-1.1993749141693124,0.5765004158020011,3,-0.014505422201742446,1.1511608565313658,5.882500171661378,1.513444696270181,5.808000087738037,1.2593512176560122,5.921750068664551,-0.014505422201742446
5271,2020-01-03,5.901750087738037,5.945750236511231,5.852499961853027,5.877500057220459,205384000.0,-0.016005955704448294,-1.5117844252925474,0.836213558708888,67.10377652916863,86.2373196813287,0.031867748668638285,-0.26518006322031074,-0.5728838961553242,-1.157976686499273,21.684702446989686,0.145249843597413,0.33201839689886725,0.1925750970840454,-0.3354853443203396,0.7206355384884304,-0.0714551236181471,0.4566053177862379,-0.1484999656677246,58.17824837753924,-15.808290876982078,0.26403022070219273,1,-0.0025000572204589844,-0.374500036239624,-0.6861875057220459,-1.017625093460083,0.7954998016357413,4,0.01804551992034842,4.500008221385192,5.99774980545044,1.1511608565313658,5.882500171661378,1.513444696270181,5.808000087738037,0.01804551992034842
5272,2020-01-06,5.926499843597412,5.9317498207092285,5.781750202178955,5.808000087738037,262636000.0,0.004193629938820553,1.3255807076427188,4.886581720937549,68.15781552080861,83.44917842974692,0.01496210916529428,-0.246823415349942,-0.5761299358841274,-1.1623962475176457,23.182458851434813,0.14999961853027344,0.3428126692035942,0.1819248676300047,-0.30059751630774567,0.6644472515677551,-0.05933632433887048,0.4231860595988799,0.11875009536743164,70.85887357070533,-3.190810412974514,0.24126119196887508,1,-0.027249813079833984,-0.399249792098999,-0.7109372615814209,-1.042374849319458,0.8870000839233407,0,0.04247869720988495,-1.5117844252925474,5.901750087738037,4.500008221385192,5.99774980545044,1.1511608565313658,5.882500171661378,0.04247869720988495
5273,2020-01-07,5.9982500076293945,6.044250011444093,5.909749984741211,5.954999923706055,314856000.0,0.012106667666497373,-1.0112159261873828,0.36498036312129795,69.60212813536207,80.50252570208784,-0.061009076779598104,-0.2781772849214601,-0.6265258089445478,-1.2108055098231558,24.777660878896434,0.13450002670288175,0.35495457184182033,0.21897501945495623,-0.22878318697149425,0.6667332258814067,-0.004904083758269451,0.4428541226681819,-0.21649980545043945,84.19243254226375,10.249611645485388,0.22387910321322532,1,-0.09949994087219238,-0.47099995613098145,-0.7826874256134033,-1.1141250133514404,0.7712497711181641,1,0.04513817287241961,1.3255807076427188,5.926499843597412,-1.5117844252925474,5.901750087738037,4.500008221385192,5.99774980545044,0.04513817287241961
5274,2020-01-08,6.009500026702881,6.051000118255615,5.953750133514403,5.99399995803833,277108000.0,0.0018755502120080259,-1.0260473063588218,0.35838239509602876,67.26649276612993,77.38619198874797,-0.07391847891723202,-0.24652198864677466,-0.6220402096437869,-1.1978933146234692,26.345332992188062,0.09724998474121183,0.34575639291102966,0.19496252536773717,-0.20366694560160958,0.5935919963370839,-0.004352210116936206,0.39427726085241055,-0.22774982452392578,84.58677642041732,12.623539103668321,0.19931473548467346,1,-0.10737490653991699,-0.47937488555908203,-0.7471873760223389,-1.1253750324249268,1.2352499961853027,2,0.057700271407187476,-1.0112159261873828,5.9982500076293945,1.3255807076427188,5.926499843597412,-1.5117844252925474,5.901750087738037,0.057700271407187476
5275,2020-01-09,6.075500011444093,6.148250102996826,6.021500110626222,6.096250057220459,255112000.0,0.010982608278216954,1.0320617689778926,-1.3387067003014255,68.54240958417911,74.17811192859115,-0.13709056414680543,-0.26914219791477034,-0.673026602194688,-1.2434091390845659,27.91618970334011,0.1387500762939453,0.31263650765058504,0.22466251850128227,-0.12486011680790288,0.5741851538104674,0.0499012008466897,0.39942383615587485,-0.28297981262207106,80.15003786075074,9.420525801616506,0.17476131765459255,1,-0.12474989891052335,-0.4967498779296884,-0.7862498760223398,-1.1913750171661386,1.3387498855590811,3,0.035264601651627814,-1.0260473063588218,6.009500026702881,-1.0112159261873828,5.9982500076293945,1.3255807076427188,5.926499843597412,0.035264601651627814
5276,2020-01-10,6.107999801635742,6.213749885559082,6.09375,6.183249950408936,316296000.0,0.005349319419048815,-1.3132563344808093,3.626505193492247,63.9395818116454,71.30043213520378,-0.16705232526616953,-0.26194950246523785,-0.6867065748182206,-1.259506605434991,29.45969907479294,0.13824987411498935,0.2785088607881576,0.22343730926513672,-0.08418619509652103,0.5310608136267945,0.06962555708430784,0.3772490614459656,-0.2941358085632322,75.52079596542487,7.681116262642121,0.15381175218082865,1,-0.12449979782104492,-0.40724992752075195,-0.8517496585845947,-1.223874807357788,1.75950002670288,4,0.0763343868301758,1.0320617689778926,6.075500011444093,-1.0260473063588218,6.009500026702881,-1.0112159261873828,5.9982500076293945,0.0763343868301758
5277,2020-01-13,6.299499988555907,6.324749946594237,6.168749809265138,6.191500186920166,319840000.0,0.03135235644062728,-1.0325677044179504,-1.435210473287638,67.74556513196563,70.12323200699738,-0.33451104239888263,-0.4200309740507242,-0.8568381425666418,-1.4321627807203,30.323404822766108,0.2167501449584952,0.2516677088535193,0.38004999160766495,0.050025925755115885,0.710074057460214,0.21503795868138997,0.5450620245339399,-0.45364512408447144,93.91567220257421,28.106951844760005,0.1650120329262747,1,-0.2604999542236319,-0.543250083923339,-1.0432498455047599,-1.4153749942779532,1.4180002212524423,0,0.06313991611087388,-1.3132563344808093,6.107999801635742,1.0320617689778926,6.075500011444093,-1.0260473063588218,6.009500026702881,0.06313991611087388
5278,2020-01-14,6.182000160217285,6.2820000648498535,6.168749809265138,6.256499767303468,359088000.0,-0.018652246773883663,-1.2425724577811779,-0.6898124437066349,60.660294735465854,68.08209879127419,-0.17699288066712704,-0.2705448310827734,-0.7172987019648405,-1.2976521230338864,30.777796598700892,0.1307501792907697,0.2183832059222972,0.2334376573562622,-0.08015752795940045,0.5470328426719249,0.07664006469843088,0.39023525001409354,-0.2882557875335694,61.522949245736015,-2.1882737220102797,0.15679759265783152,1,-0.12875008583068848,-0.3833751678466797,-0.9257500171661377,-1.297875165939331,1.1697497367858887,1,0.1021513670231402,-1.0325677044179504,6.299499988555907,-1.3132563344808093,6.107999801635742,1.0320617689778926,6.075500011444093,0.1021513670231402
5279,2020-01-15,6.139249801635742,6.217249870300293,6.113249778747559,6.19474983215332,263104000.0,-0.006915295612033856,1.0696513636104839,0.7449707815690176,58.43651107503347,65.71717503219541,-0.10503846197983435,-0.19772563259918297,-0.6538164354157567,-1.2380666298253757,31.09299802828899,0.10400009155273438,0.19682064761869356,0.16516230106353724,-0.12070672208044009,0.4510313242075146,0.022227789491548577,0.3080968126355259,-0.2024048715609741,38.82926783246136,-22.55813620049051,0.14293451157198872,1,-0.08599972724914551,-0.3406248092651367,-0.8829996585845947,-1.255124807357788,0.6927499771118164,2,0.10265911918812831,-1.2425724577811779,6.182000160217285,-1.0325677044179504,6.299499988555907,-1.3132563344808093,6.107999801635742,0.10265911918812831
5280,2020-01-16,6.223249912261963,6.229249954223633,6.16949987411499,6.192999839782715,284192000.0,0.01368247152996438,1.8283956887308843,-0.5450460512750017,61.073206992052285,65.0471117502936,-0.1717487153789259,-0.25411484719626287,-0.7220561388951312,-1.3009636551224686,31.31859035416113,0.09000015258789062,0.19369268814116758,0.22336242198944056,-0.0541233374535679,0.500848181432449,0.08461954226793633,0.3621053017109448,-0.2476144805352476,56.06058103962931,-3.2840813927580044,0.13874287972150404,1,-0.1699998378753662,-0.42012500762939453,-0.9666248559951782,-1.3391249179840088,0.3280000686645508,3,0.16414255011895174,1.0696513636104839,6.139249801635742,-1.2425724577811779,6.182000160217285,-1.0325677044179504,6.299499988555907,0.16414255011895174
5281,2020-01-17,6.23199987411499,6.25,6.184249877929688,6.242499828338622,253792000.0,0.00140601164606724,4.156812147051054,-0.34710509308151355,64.77028948033923,64.67071996801921,-0.14385406245911714,-0.23604021799070019,-0.713901788796834,-1.2895469386716378,31.294296204368617,0.06575012207031161,0.18487276957037313,0.20739989280700666,-0.05962587983333201,0.4744256654473453,0.07388700648683688,0.34091277912717644,-0.22145299090152282,56.146572637009086,-8.120169024254437,0.13351288632016944,1,-0.11474990844726562,-0.39087486267089844,-0.9682497978210449,-1.3478748798370361,0.45924997329711825,4,0.18970636180509803,1.8283956887308843,6.223249912261963,1.0696513636104839,6.139249801635742,-1.2425724577811779,6.182000160217285,0.18970636180509803
5282,2020-01-21,6.198500156402588,6.232250213623048,6.164249897003174,6.195250034332275,217916000.0,-0.005375436198506001,-1.0842882198187938,-0.3095367847411706,70.1288837676651,64.72924837160843,-0.07567119233364394,-0.18758534845157193,-0.6619427217611689,-1.2344136043711575,30.79808703427712,0.06800031661987394,0.16527923783476872,0.15830016136169434,-0.11119861328113245,0.4277989360045211,0.023550774040280942,0.29304954868310773,-0.15653296685104312,50.51865666369969,-19.552294245284344,0.1347493873214133,1,-0.05925011634826749,-0.3383750915527344,-0.9466875791549683,-1.3042500019073486,0.1164999008178711,1,0.26925863189857013,4.156812147051054,6.23199987411499,1.8283956887308843,6.223249912261963,1.0696513636104839,6.139249801635742,0.26925863189857013
5283,2020-01-22,6.252749919891357,6.339749813079834,6.2249999046325675,6.24399995803833,239240000.0,0.008752079070730279,-3.909079782134039,2.692194835680751,69.4919789855043,64.97652461820559,-0.10060315862212654,-0.23261467591935592,-0.6972943733528165,-1.2662631368851684,30.053357271687087,0.1412496566772461,0.17150366377491544,0.19912493228912354,-0.08499254455282301,0.4832424091310701,0.057066193868150705,0.34118367071009637,-0.1825044546355432,61.58945695308471,-10.487889795576436,0.1420587384209731,1,-0.07212495803833008,-0.31012511253356934,-0.9381248950958252,-1.3161249160766602,0.49900007247924805,2,0.23425697631969933,-1.0842882198187938,6.198500156402588,4.156812147051054,6.23199987411499,1.8283956887308843,6.223249912261963,0.23425697631969933
5284,2020-01-23,6.321499824523926,6.329999923706055,6.203750133514403,6.293000221252441,244516000.0,0.0109951470174523,4.549465520855206,3.2571117166212535,67.92141062615246,64.90752473398041,-0.13459585236524862,-0.2885124578886815,-0.7455063191331668,-1.314292878703741,29.07695911149443,0.12624979019165128,0.17789303862046957,0.2503248453140259,-0.054761902449155464,0.5554115930772072,0.09778147143243476,0.402868219195617,-0.21891383752922877,89.60114114930036,19.67528695253118,0.1525433738815907,1,-0.10474991798400879,-0.34200000762939453,-0.9546246528625488,-1.3326246738433838,0.5892500877380371,3,0.16297557558768672,-3.909079782134039,6.252749919891357,-1.0842882198187938,6.198500156402588,4.156812147051054,6.23199987411499,0.16297557558768672
5285,2020-01-24,6.26200008392334,6.487500190734862,6.207499980926514,6.4375,373512000.0,-0.009412282251398563,1.0326672043699419,-6.1579775130504615,70.7816724936115,65.66775703197665,-0.051248281237930016,-0.21677489463315158,-0.6660589502334835,-1.2344121841008189,28.618022095763695,0.2800002098083487,0.17652201169157955,0.17600009441375697,-0.13619805870091195,0.4881982475284259,0.019901017856422953,0.332099170971091,-0.13095443779842597,30.23978286043038,-39.47128895193504,0.15609907655733438,1,0.038374900817871094,-0.1992499828338623,-0.8504999876022339,-1.2497498989105225,0.3852500915527344,4,0.09102518160093931,4.549465520855206,6.321499824523926,-3.909079782134039,6.252749919891357,-1.0842882198187938,6.198500156402588,0.09102518160093931
5286,2020-01-27,6.005000114440918,6.0562500953674325,5.8057498931884775,5.9559998512268075,470536000.0,-0.041041195470793324,2.306928449353006,-0.2792039125118819,53.571442517666625,64.09285451927676,0.21188686022119896,0.044495012281009494,-0.3928389405184376,-0.9569855359741917,27.03119865389053,0.4562501907348624,0.17324009570850407,-0.0822623729705807,-0.3928514862260286,0.2283267402848672,-0.23755692959830466,0.07303218365714326,0.4825000762939444,29.22627565687039,-38.673219400452254,0.1552945566277241,1,0.14162492752075195,0.10562491416931152,-0.5907500982284546,-0.9337501525878906,1.1077499389648446,0,0.09096583781438494,1.0326672043699419,6.26200008392334,4.549465520855206,6.321499824523926,-3.909079782134039,6.252749919891357,0.09096583781438494
5287,2020-01-28,6.199250221252441,6.231750011444093,6.017749786376952,6.071249961853027,310976000.0,0.03234806046787364,1.217620753551573,2.6122361596325927,58.227601525567316,63.822555273732476,0.0021465934856328417,-0.13481138024095607,-0.5674391951056705,-1.131304262424785,26.112630440902507,0.22674989700317472,0.16812527321279624,0.0981127262115482,-0.20607148462575253,0.40229693704884895,-0.05397937920710216,0.2502048316301986,0.288249969482421,57.71912817349243,-7.78401500909488,0.15209210541865031,1,-0.052625179290771484,-0.07887506484985352,-0.7295626401901245,-1.093750238418579,0.6329998970031738,1,0.07936437611003022,2.306928449353006,6.005000114440918,1.0326672043699419,6.26200008392334,4.549465520855206,6.321499824523926,0.07936437611003022
5288,2020-01-29,6.138500213623048,6.2210001945495605,6.098499774932861,6.184750080108643,258848000.0,-0.009799573409882467,1.0631633050510567,-0.361326349669933,55.074753918526504,63.44902670078725,0.06266737028264835,-0.050627284561326036,-0.48832337276523585,-1.0551567736877399,26.105609742207747,0.12250041961669922,0.16685338163857466,0.020837712287903543,-0.2504217589906377,0.29209718356644476,-0.11479202335136662,0.1564674479271737,0.33536497116088704,48.80823985440661,-13.691020669814279,0.13562973563927055,1,0.008124828338622159,-0.018125057220459873,-0.6180626153945932,-0.9822502136230478,0.5124998092651358,2,0.028752926196159212,1.217620753551573,6.199250221252441,2.306928449353006,6.005000114440918,1.0326672043699419,6.26200008392334,0.028752926196159212
5289,2020-01-30,6.145249843597412,6.158750057220459,5.985000133514403,6.040249824523926,290504000.0,0.0010995568525655752,1.6325657003522216,-2.270277236501647,52.87806417542424,62.53845527671747,0.06354029189966681,-0.03866547925800301,-0.4717367887748818,-1.0458782460842855,26.047690726662125,0.17374992370605558,0.1449918796194236,0.014449858665466664,-0.23328554740631713,0.26218526473725046,-0.10941784437042479,0.13831756170135812,0.3152530353546137,49.79828415635356,-10.035838235864126,0.12386770303589188,1,0.0013751983642578125,-0.02487468719482422,-0.5676873922348022,-0.9008748531341562,-0.009249687194824219,3,0.0986941400608945,1.0631633050510567,6.138500213623048,1.217620753551573,6.199250221252441,2.306928449353006,6.005000114440918,0.0986941400608945
5290,2020-01-31,5.910749912261963,6.111249923706055,5.8687500953674325,6.099249839782715,370420000.0,-0.03815954392477128,1.2823503012487434,-1.7952370788506864,43.02387273272448,60.12218674920472,0.2783185768363454,0.19919529605051434,-0.22266453065073755,-0.7972895203070269,25.26484776571814,0.2764997482299796,0.13129293153673594,-0.2157000780105589,-0.4760084717946418,0.04460831577352398,-0.34585427490260034,-0.08554588111851746,0.5366579069747921,24.647884959149632,-31.830439232625995,0.13015419689204133,1,0.23587512969970703,0.209625244140625,-0.2964373826980591,-0.6329998970031738,0.6162500381469735,4,0.1691832702861411,1.6325657003522216,6.145249843597412,1.0631633050510567,6.138500213623048,1.217620753551573,6.199250221252441,0.1691832702861411
5291,2020-02-03,6.008250236511231,6.027750015258789,5.886250019073486,5.892499923706055,255564000.0,0.01649542371045043,-1.206625520523498,-0.6140602509909916,38.96571720715469,56.65961268692578,0.16286901672026843,0.11603180065307495,-0.30070159208959435,-0.8810608634388482,24.94338675763796,0.14149999618530273,0.12472467255007658,-0.12352476119994993,-0.3683775444281885,0.12132802202828863,-0.24595115281406965,-0.0010983695858302056,0.42632442420455785,38.42979983343536,-12.763007317448732,0.12242639161411942,2,0.13837480545043856,0.11212491989135653,-0.3844376802444467,-0.6807503700256357,0.1534996032714835,0,0.10635374922997332,1.2823503012487434,5.910749912261963,1.6325657003522216,6.145249843597412,1.0631633050510567,6.138500213623048,0.10635374922997332
5292,2020-02-04,6.178249835968018,6.197500228881836,6.1005001068115225,6.150750160217285,271544000.0,0.028294360714825828,1.9393770816325326,0.23757755019649987,49.863351188314745,54.478654042793615,-0.011516227537505586,-0.03598526869889618,-0.4514322043963901,-1.0366626176848843,25.405967324591977,0.18924999237060458,0.11102867852605147,0.03388733863830584,-0.19165496672744364,0.2594296440040553,-0.0788838140445689,0.14665849132118058,0.24374832939722513,87.86363476382182,36.40870889102228,0.11277115268287473,2,-0.031624794006347656,-0.05787467956542969,-0.5169373750686646,-0.8507499694824219,-0.7704997062683105,1,0.15125646295450057,-1.206625520523498,6.008250236511231,1.2823503012487434,5.910749912261963,1.6325657003522216,6.145249843597412,0.15125646295450057
5293,2020-02-05,6.269000053405763,6.309999942779541,6.18524980545044,6.2997498512268075,208220000.0,0.01468866100386923,3.868299853925087,-1.1181876506389694,54.56786989865297,52.99492729529367,-0.11143783205600588,-0.11110812349174992,-0.5206556733536232,-1.112317159262382,25.496050436107943,0.13175010681152344,0.09387043394005978,0.11110005378723198,-0.10997374005824412,0.3321738476327081,0.0005631568644934859,0.22163695070997047,0.14067314651594476,90.70823715538053,36.10070959009143,0.11053689692273816,2,-0.12237501144409269,-0.14862489700317472,-0.589250087738038,-0.9026250839233407,-0.2480001449584961,2,0.08984687510791378,1.9393770816325326,6.178249835968018,-1.206625520523498,6.008250236511231,1.2823503012487434,5.910749912261963,0.08984687510791378
5294,2020-02-06,6.356249809265138,6.356249809265138,6.2220001220703125,6.303500175476074,218284000.0,0.013917651159051303,4.090070870696999,-1.7154465241056627,54.67158500019935,51.20491757380343,-0.21594929827699438,-0.18029196428124816,-0.5854932276105309,-1.1828805462835126,25.624124410215778,0.1342496871948251,0.07569164270159412,0.18101232051849436,-0.04538185389278748,0.4074064949297762,0.06781523331285388,0.29420940772413484,0.04134492452190486,100.0,43.69356506383372,0.11319708720564073,2,-0.2752499580383301,-0.23587465286254972,-0.6718122959136972,-0.9898748397827157,-1.4462499618530291,3,0.04637171641577176,3.868299853925087,6.269000053405763,1.9393770816325326,6.178249835968018,-1.206625520523498,6.008250236511231,0.04637171641577176
5295,2020-02-07,6.289750099182129,6.338250160217285,6.264249801635742,6.315999984741211,189752000.0,-0.010462098262103536,1.0918759351368839,-0.4976316170089589,51.94937681942748,51.02468805177686,-0.16215122338697086,-0.10215576530169024,-0.5052093376432323,-1.0992211760978874,25.301029087863913,0.09200000762939542,0.05225768958120547,0.1038001060485838,-0.12299841295255565,0.33059862504972326,-0.00959915345198592,0.21719936554915353,0.09600773779294247,85.85111919818257,28.304837654963364,0.11339925950056982,2,-0.17725014686584384,-0.15512490272521973,-0.5813751220703125,-0.923375129699707,-0.8580002784729004,4,-0.02444452328869684,4.090070870696999,6.356249809265138,3.868299853925087,6.269000053405763,1.9393770816325326,6.178249835968018,-0.02444452328869684
5296,2020-02-10,6.574250221252441,6.574999809265138,6.307499885559082,6.3125,529608000.0,0.04523234112390351,1.0322927723457294,-9.97148047229791,60.845730374101,51.31559125716949,-0.3994141399225626,-0.3688454893324593,-0.7689421262419494,-1.3650763709402485,24.987299679533855,0.2852497100830087,0.03234367504073088,0.36498770713806117,0.08283067315902048,0.6471447411171019,0.22390919014854127,0.5060662241275811,-0.768500328063964,99.84202560953777,39.69632471955455,0.14107851698952015,2,-0.35237526893615634,-0.3958752155303955,-0.8610001802444458,-1.2078752517700195,-1.5037503242492676,0,-0.007187172567718836,1.0918759351368839,6.289750099182129,4.090070870696999,6.356249809265138,3.868299853925087,6.269000053405763,-0.007187172567718836
5297,2020-02-11,6.697249889373778,6.8125,6.620749950408936,6.683000087738037,638556000.0,0.018709307370704975,-1.7639631589800213,0.05444045688885311,62.34037460735699,52.12288244481732,-0.49656254215319784,-0.48540588650361105,-0.870316381182251,-1.468091478348395,24.45821950870806,0.2382497787475586,0.017147781167412113,0.4680998802185048,0.11261994115843166,0.8235798192785779,0.2903599106884682,0.6458398497485414,-0.8761149978637679,81.6261339370353,20.76817987933056,0.17773996953003654,2,-0.3566248416900626,-0.40012478828430087,-0.9839998483657828,-1.286749839782714,-1.372999668121337,1,-0.07995820052059233,1.0322927723457294,6.574250221252441,1.0918759351368839,6.289750099182129,4.090070870696999,6.356249809265138,-0.07995820052059233
5298,2020-02-12,6.813499927520753,6.820000171661378,6.711249828338622,6.7502498626708975,374644000.0,0.01735787675048872,1.852447329418587,4.4386628296082185,63.308098910819155,53.281775193194534,-0.5665761534698612,-0.5817462268326805,-0.9619353824081829,-1.5622645811739462,23.907854071359885,0.12275028228759943,0.04338809380412734,0.5527749300003064,0.1127891504129046,0.9927607095877082,0.33278204020660596,0.7727678197940069,-0.952710431671143,98.91300274221213,39.968661767710046,0.21999288979370082,2,-0.46912479400634766,-0.5006248950958252,-1.1002498865127572,-1.4029998779296884,-1.6697497367858896,2,-0.20631831111394172,-1.7639631589800213,6.697249889373778,1.0322927723457294,6.574250221252441,1.0918759351368839,6.289750099182129,-0.20631831111394172
5299,2020-02-13,6.769499778747559,6.8369998931884775,6.727749824523926,6.755249977111816,528016000.0,-0.006457789570888717,-2.155231773487232,0.2252930755022742,63.84342357257058,55.59505861984411,-0.4746259426487054,-0.5144863640079915,-0.8872710885101114,-1.4945227122702214,23.81410247614365,0.10925006866455167,0.04928471291820724,0.47726228237152135,-0.013446198511694263,0.967970763254737,0.23190804192991354,0.7226165228131292,-0.8511576423492428,88.21473528569416,24.58032108308028,0.2453542404416077,2,-0.40787482261657715,-0.44812488555908114,-1.056499719619751,-1.3589997291564941,-1.4522500038146973,3,-0.11056945044154709,1.852447329418587,6.813499927520753,-1.7639631589800213,6.697249889373778,1.0322927723457294,6.574250221252441,-0.11056945044154709
5300,2020-02-14,7.244750022888184,7.374249935150146,7.1500000953674325,7.18149995803833,1041924000.0,0.07020463249480335,-2.5524786131097605,4.438662829607817,80.21938350199984,60.17879931927135,-0.8278005001554956,-0.9584234075216589,-1.3244210647322117,-1.9438848835163283,24.089581850975243,0.604750156402587,0.07880358797804465,0.901437520980835,0.2535059025370554,1.5493691394246145,0.5774717117589452,1.2254033302027247,-1.2529152659466547,87.86033220138067,19.052565274894263,0.3239658092218897,2,-0.5073750019073495,-0.6547501087188721,-1.5286248922348022,-1.7769999504089355,-1.0152502059936523,4,-0.3222678723351322,-2.155231773487232,6.769499778747559,1.852447329418587,6.813499927520753,-1.7639631589800213,6.697249889373778,-0.3222678723351322
5301,2020-02-18,7.414249897003174,7.432750225067139,7.121500015258789,7.140999794006348,620164000.0,0.02339623500872956,1.0064428572965514,4.32015530174526,79.97779700447799,63.5248488544006,-0.8681842911695821,-1.0907332120824371,-1.4544839805456498,-2.0853261315899694,24.320178699572146,0.3112502098083496,0.12067213812851918,1.0118248939514158,0.2093610941279591,1.8142886937748726,0.6105929940396875,1.4130567938631442,-1.2841736222407834,97.72163524553582,26.374769555636192,0.40123189991172836,2,-0.6052498817443848,-0.7949998378753662,-1.649499773979187,-1.867499828338623,-1.273749828338623,1,-0.2673905120321435,-2.5524786131097605,7.244750022888184,-2.155231773487232,6.769499778747559,1.852447329418587,6.813499927520753,-0.2673905120321435
5302,2020-02-19,7.867499828338622,7.8852500915527335,7.53725004196167,7.53725004196167,694332000.0,0.06113227064529503,-1.1074959860464526,1.2085989456362185,85.7379121543052,66.9881868828064,-1.1807872578038348,-1.488869960307757,-1.8616690094469996,-2.50987227140617,24.981062644175907,0.47100019454955966,0.21591218435871884,1.381624841690063,0.35315284089511145,2.4100968424850144,0.8673888412925868,1.8958608420875391,-1.5811026795396623,98.48805287611133,23.28679938578405,0.5142360003974759,2,-0.8138747215270987,-1.0219998359680167,-2.0253748893737784,-2.2879998683929434,-1.4364995956420898,2,-0.3555131861917168,1.0064428572965514,7.414249897003174,-2.5524786131097605,7.244750022888184,-2.155231773487232,6.769499778747559,-0.3555131861917168
5303,2020-02-20,7.71750020980835,7.907999992370605,7.408750057220459,7.8192501068115225,810052000.0,-0.019065728859627762,2.5756528450606266,-0.3080998117195874,80.68105897429311,69.87812843548349,-0.8981612618918469,-1.2896283634625183,-1.6691621283385265,-2.3313944233991863,24.932287040995423,0.4992499351501456,0.31700081804463043,1.1583877086639403,-0.0005240622817561658,2.3172994796096367,0.578931823191092,1.7378435941367885,-1.2072636490238615,83.85937255066742,5.219894623063865,0.5794558854728483,2,-0.6313753128051758,-0.8606252670288086,-1.8198752403259277,-2.0825002193450928,-1.3992500305175772,3,-0.310106889989361,-1.1074959860464526,7.867499828338622,1.0064428572965514,7.414249897003174,-2.5524786131097605,7.244750022888184,-0.310106889989361
5304,2020-02-21,7.351749897003174,7.630000114440918,7.266499996185303,7.604750156402588,768180000.0,-0.04739232949295358,1.3953865442444924,2.4864915528270712,76.74958636339333,72.6337072737019,-0.42057715142598795,-0.888279393964087,-1.2642781958730867,-1.9367761728464554,24.82664203148775,0.4510002136230469,0.38829277149574093,0.7411248922348026,-0.4639832564480999,1.946233040917705,0.1385708178933509,1.3436789665762543,-0.6178711871649067,29.275256000630563,-53.87248760275571,0.6025540743414513,2,-0.24399995803833008,-0.4948749542236328,-1.4258123636245728,-1.716749906539917,-0.7119998931884766,4,-0.30033661879172024,2.5756528450606266,7.71750020980835,-1.1074959860464526,7.867499828338622,1.0064428572965514,7.414249897003174,-0.30033661879172024
5305,2020-02-24,6.831999778747559,7.046750068664551,6.699999809265138,6.754749774932861,856916000.0,-0.07069747006321359,-2.713524817244302,-0.3053356703984319,63.219123993755915,72.89741767588579,0.20582471676336755,-0.3411265505153338,-0.7120859286123782,-1.3918094642384293,23.236726002746728,0.6517500877380362,0.43908353382587073,0.19287478923797607,-1.0044537555798811,1.3902033340558333,-0.40578948317095254,0.7915390616469047,1.076000213623046,10.927148135282728,-74.66009133635839,0.5986642724089288,2,0.4323751926422119,0.024875164031982422,-0.9060622453689575,-1.1969997882843018,-0.24199962615966708,0,-0.22171400071274316,1.3953865442444924,7.351749897003174,2.5756528450606266,7.71750020980835,-1.1074959860464526,7.867499828338622,-0.22171400071274316
5306,2020-02-25,6.551249980926514,6.969749927520753,6.448999881744385,6.90749979019165,1055496000.0,-0.04109335581280005,1.166406468519326,-4.611647788648498,55.78026028381162,72.16851608438076,0.5397268729962184,-0.018292673437454887,-0.40419540569820356,-1.0871916762490237,24.166685904011903,0.5207500457763681,0.4816888082271449,-0.11518750190734828,-1.27597376214017,1.0455987583254736,-0.6955806320237592,0.46520562820906264,1.3325900077819819,7.0082310780800405,-75.0569367815181,0.5803931301164111,2,0.6272499561309814,0.30562496185302734,-0.6230624914169312,-0.9065001010894775,-0.4745001792907715,1,-0.04911278992081425,-2.713524817244302,6.831999778747559,1.3953865442444924,7.351749897003174,2.5756528450606266,7.71750020980835,-0.04911278992081425
5307,2020-02-26,6.6912498474121085,6.886250019073486,6.550000190734862,6.551499843597412,747732000.0,0.021369947245669874,-3.711053656548605,-0.3922809224879846,56.44508732785381,71.40595924182905,0.4456514012425199,-0.12600353332385517,-0.5202921863835863,-1.2018839409865016,24.363378116378748,0.33624982833862394,0.5429103140236053,0.00021238327026296133,-1.1395490006846272,1.139973767225153,-0.5696683087071817,0.5700930752477076,1.1351965370178227,16.603834633278215,-61.70906562553117,0.5698806919774451,2,0.48725008964538663,0.16562509536743253,-0.7120623588562003,-1.024249792098999,-0.3044996261596671,2,-0.08230895442658803,1.166406468519326,6.551249980926514,-2.713524817244302,6.831999778747559,1.3953865442444924,7.351749897003174,-0.08230895442658803
5308,2020-02-27,6.315000057220459,6.675000190734862,6.222249984741211,6.372499942779541,906416000.0,-0.056230121243666775,-2.7263386760019395,-0.41144818597160737,49.421421406424784,69.80351455670173,0.8311577732301743,0.2784220040265497,-0.12395406480867521,-0.8055587021086552,24.406438880911445,0.46899986267089755,0.5583928632528696,-0.38486239910125697,-1.5092396692883856,0.7395148710858717,-0.9470510341948213,0.17732623599230735,1.4563484671020506,6.588532334146042,-66.1315577555118,0.5621886350935645,2,0.7501249313354492,0.541874885559082,-0.3153125047683716,-0.6480000019073495,-0.21724987030029297,3,0.018368990407757968,-3.711053656548605,6.6912498474121085,1.166406468519326,6.551249980926514,-2.713524817244302,6.831999778747559,0.018368990407757968
5309,2020-02-28,6.7517499923706055,6.811500072479247,6.044750213623048,6.061500072479247,1133252000.0,0.06916071752854136,-1.1188262322170126,-12.004370324913355,55.870393340419845,67.09807120541507,0.4376486845663887,-0.11653558013759557,-0.5360613117342758,-1.21975315697909,25.26651658355261,0.7667498588561994,0.5731661290117493,0.02156252861022967,-1.072129452642665,1.1152545098631244,-0.5252834620162172,0.5684085192366766,0.9266526195770259,70.55887036213929,-0.4795687534038109,0.5468459906264473,2,0.2246251106262207,0.10512495040893555,-0.6901251077651978,-1.0772500038146973,-0.04174995422363281,4,-0.06420554871991446,-2.7263386760019395,6.315000057220459,-3.711053656548605,6.6912498474121085,1.166406468519326,6.551249980926514,-0.06420554871991446
5310,2020-03-02,6.910749912261963,6.9397501945495605,6.5250000953674325,6.922500133514403,890744000.0,0.023549438304295345,16.93500628904877,-0.01702314033486587,54.41658690172697,64.25793674955383,0.2528816352994516,-0.20741081500755243,-0.6705935571294983,-1.3559860941408477,26.655455800030182,0.414750099182128,0.58224505038475,0.13056244850158727,-0.8946866979910437,1.1558115949942183,-0.3820621247447278,0.6431870217479023,0.636960507819702,93.62161799919056,25.14324346155027,0.5126245732463154,3,0.06562519073486328,-0.053874969482421875,-0.8126250505447388,-1.2362499237060547,-0.4349999427795401,0,-0.03921425487651087,-1.1188262322170126,6.7517499923706055,-2.7263386760019395,6.315000057220459,-3.711053656548605,6.6912498474121085,-0.03921425487651087
5311,2020-03-03,6.647250175476074,7.026750087738037,6.561500072479247,6.966750144958496,652792000.0,-0.038128964313750235,1.1171793797968572,27.19097475854438,49.36709212217803,60.21673452376193,0.4426949048800104,0.11216659489973502,-0.3861668198690502,-1.0681863049774982,28.03267307725389,0.46525001525878995,0.5890475019584756,-0.1648872852325436,-1.126712775753652,0.7969382052885647,-0.6458000304930973,0.31602546002801013,0.7802234280889015,61.354382799286945,-5.23530492330034,0.4809127452605541,3,0.32912492752075195,0.2096247673034668,-0.46568763256073,-0.8988749980926523,0.02649974822998047,1,-0.008612587367239022,16.93500628904877,6.910749912261963,-1.1188262322170126,6.7517499923706055,-2.7263386760019395,6.315000057220459,-0.008612587367239022
5312,2020-03-04,7.112750053405763,7.122250080108643,6.679999828338622,6.755000114440918,597408000.0,0.07002893913141306,1.3477120675558394,-1.1197182257775682,53.480260318700424,57.194423562029414,-0.15771004217925455,-0.29485034908350993,-0.8296944638855388,-1.5078217127507925,28.708785503873525,0.47499990463256836,0.5252364266731586,0.25388758182525706,-0.6682557087636409,1.176030872414155,-0.20718406346919238,0.7149592271197065,0.20410567896385867,99.11832687888254,35.104697355176924,0.4610716452944491,3,-0.2753748893737802,-0.22437500953674405,-0.9841250181198129,-1.3643748760223406,-0.5390000343322763,2,-0.145653965623881,1.1171793797968572,6.647250175476074,16.93500628904877,6.910749912261963,-1.1188262322170126,6.7517499923706055,-0.145653965623881
5313,2020-03-05,6.832250118255615,7.079999923706055,6.7874999046325675,6.9124999046325675,540328000.0,-0.03943621426930877,-2.4462403649519957,-0.2243180994220609,50.691730738197606,54.29910627034099,-0.017867429095064224,0.03163225674822456,-0.533179971523527,-1.2037519157005976,28.94272166783284,0.32525014877319514,0.43861273177327753,-0.05477485656738246,-0.934495170135154,0.8249454570003891,-0.49463501335126825,0.38508530021650333,0.3828371726142805,73.08584707310455,11.632272517473083,0.4398601567838857,3,-0.2487499713897705,0.05612492561340332,-0.6987500190734863,-1.0838749408721933,-0.08599996566772372,3,-0.06520544319839938,1.3477120675558394,7.112750053405763,1.1171793797968572,6.647250175476074,16.93500628904877,6.910749912261963,-0.06520544319839938
5314,2020-03-06,6.651000022888184,6.709750175476074,6.449999809265138,6.651999950408936,515412000.0,-0.026528609496179856,3.45921929935861,0.012460189190485133,43.00111785702401,52.05266114403746,0.05981846900762022,0.24885545785953678,-0.337248001535543,-1.0009282077333221,29.19968169101074,0.3822503089904776,0.2719058896869342,-0.2507624626159668,-1.1024732870448446,0.600948361812911,-0.6766178748304057,0.1750929495984721,0.471250057220459,29.89961065703124,-27.048208359832223,0.4258554122144389,3,-0.06749987602233887,0.23737502098083496,-0.5174999237060547,-0.9026248455047616,0.4477500915527344,4,-0.08318295505399353,-2.4462403649519957,6.832250118255615,1.3477120675558394,7.112750053405763,1.1171793797968572,6.647250175476074,-0.08318295505399353
5315,2020-03-09,6.136000156402588,6.485000133514403,5.954500198364258,5.997499942779541,614160000.0,-0.07743194477722437,-3.7260635925320114,-138.51025274188936,36.06735980843557,49.86233886899568,0.5204378742796179,0.7923714689882653,0.18691329787154753,-0.46734596047660215,29.858969189709118,0.6964998245239258,0.09964075034966502,-0.7580748319625856,-1.6354338644600848,0.11928420053491351,-1.1967543482113356,-0.3193953157138356,0.9439997673034668,15.542708320998111,-34.75015044542268,0.43867951624874957,3,0.4023749828338623,0.7523748874664307,-0.0025000572204589844,-0.3876249790191659,0.8849997520446786,0,0.0935462625673904,3.45921929935861,6.651000022888184,-2.4462403649519957,6.832250118255615,1.3477120675558394,7.112750053405763,0.0935462625673904
5316,2020-03-10,6.526999950408936,6.526999950408936,6.149750232696532,6.41349983215332,580648000.0,0.06372225945893462,5.6475651921840075,0.819494174677066,35.18784228224344,47.500422752816746,0.1404011460439616,0.41913981941998024,-0.19065212189798153,-0.8412289925856653,29.607031625895182,0.39099979400634854,-0.0401992714215238,-0.36471252441406143,-1.2459436266646655,0.5165185778365426,-0.8053280755393635,0.0759030267112406,0.4404500007629384,49.025888248387446,4.629899979713713,0.4406155511253022,3,0.01137518882751376,0.37012505531310946,-0.39349985122680753,-0.7786247730255145,0.8404998779296857,1,-0.007851996524575244,-3.7260635925320114,6.136000156402588,3.45921929935861,6.651000022888184,-2.4462403649519957,6.832250118255615,-0.007851996524575244
5317,2020-03-11,6.161749839782715,6.414999961853027,6.0642499923706055,6.386499881744385,499964000.0,-0.05595987642122435,1.4897939151052764,-1.9801745180168482,33.589993705879166,45.74137523053389,0.4723115086408898,0.7823248182283864,0.18593491471451085,-0.4599500344422305,28.681744629904188,0.46274995803833097,-0.11971121269903584,-0.7031876325607298,-1.6400795771514742,0.23370431203001463,-1.171633604856102,-0.2347416602653576,0.7044051361083987,18.41401083909803,-20.123044324324976,0.4684459722953721,3,0.37662529945373535,0.7695002555847168,-0.028249740600585938,-0.4133746623992929,1.1462502479553223,2,0.08309329285289424,5.6475651921840075,6.526999950408936,-3.7260635925320114,6.136000156402588,3.45921929935861,6.651000022888184,0.08309329285289424
5318,2020-03-12,5.407750129699707,5.902999877929688,5.394999980926514,5.636499881744385,816540000.0,-0.12236778994416242,-2.996065273696043,1.0177962595606098,31.047086718001026,42.983230050265135,1.211484531200055,1.5026511434264478,0.946410814041438,0.3058248400562782,28.09208389383397,0.7667498588562012,-0.1735471709870211,-1.386899852752686,-2.528582217656192,-0.24521748784917996,-1.9577410352044389,-0.8160586703009329,1.367239368438721,0.9697772874307594,-37.13857194201927,0.5708411824517531,3,0.8508749008178711,1.2437498569488525,0.7257499694824219,0.34062504768371493,1.7684998512268066,3,0.21561645072504998,1.4897939151052764,6.161749839782715,5.6475651921840075,6.526999950408936,-3.7260635925320114,6.136000156402588,0.21561645072504998
5319,2020-03-13,6.0209999084472665,6.0254998207092285,5.490250110626222,5.762499809265138,634836000.0,0.11340201822187623,3.001868132651699,-1.130056303325044,42.23477453502427,41.62969534285373,0.5405182132750763,0.8753290284388902,0.3444950377115914,-0.2904473295420882,27.286301965299963,0.6177496910095215,-0.23067524578442544,-0.7362250804901116,-1.9292947839768475,0.4568446229966243,-1.332759932233479,-0.13969022874674408,0.5883908476257318,55.30034844497168,13.185606439889057,0.5965348517433678,3,0.2376251220703116,0.6305000782012931,0.1125001907348624,-0.27262473106384455,0.7167501449584961,4,0.12045345543405883,-2.996065273696043,5.407750129699707,1.4897939151052764,6.161749839782715,5.6475651921840075,6.526999950408936,0.12045345543405883
5320,2020-03-16,4.9099998474121085,5.6525001525878915,4.849999904632568,5.31024980545044,726972000.0,-0.18452085665646023,-2.0850571425690863,-1.5483551430142068,36.44098850619087,40.19346160774404,1.4950906019838852,1.8998535756474713,1.4504374573646706,0.8290388228213716,25.5175746079371,1.1710000038146982,-0.2617356082521187,-1.7304876327514656,-3.156799025873057,-0.3041762396298733,-2.4436433293122617,-1.0173319361906694,1.553664015643312,3.5778140215710676,-41.20230248059368,0.7131556965607961,3,1.076125144958497,1.4690001010894784,1.1906876564025888,0.8383753299713135,2.2437500953674325,0,0.4457739989915528,3.001868132651699,6.0209999084472665,-2.996065273696043,5.407750129699707,1.4897939151052764,6.161749839782715,0.4457739989915528
5321,2020-03-17,5.4317498207092285,5.521500110626222,4.775000095367432,5.022749900817871,833632000.0,0.1062627269880907,1.5369562663317555,-1.0218612436486192,40.21215182041928,38.71922733015725,0.8747825022321933,1.2880008573676962,0.9326831766760915,0.3190547114974631,23.581146242091737,0.74650001525879,-0.34990590592886317,-1.1096126556396486,-2.5842439585153762,0.365018647236079,-1.8469283070775129,-0.37229700420178435,0.806001088166993,40.04571822003653,-7.955705618134878,0.7373156514378639,3,0.49575018882751465,0.90975022315979,0.6918127536773682,0.31662535667419345,1.6684999465942392,1,0.29258528838696196,-2.0850571425690863,4.9099998474121085,3.001868132651699,6.0209999084472665,-2.996065273696043,5.407750129699707,0.29258528838696196
5322,2020-03-18,5.070499897003174,5.248499870300293,4.517000198364258,5.002500057220459,874268000.0,-0.0665070991172576,2.4504718890858217,0.16625880953907676,40.306119265324476,37.56527049983801,1.0235068185756324,1.5061854889269943,1.293015539164351,0.6902968689643512,20.973058311442927,0.9147496223449707,-0.4606416593999674,-1.3310125827789303,-2.8066169404954673,0.14459177493760667,-2.0688147616371992,-0.5932104039206614,0.9332108817116413,36.69206743177686,-15.86423575692632,0.7378021788582686,3,0.5428752899169922,1.1420001983642578,1.1296250820159912,0.7216250896453857,2.1692500114440927,2,0.4530125190798344,1.5369562663317555,5.4317498207092285,-2.0850571425690863,4.9099998474121085,3.001868132651699,6.0209999084472665,0.4530125190798344
5323,2020-03-19,5.324250221252441,5.41825008392334,4.834750175476074,5.048999786376953,765512000.0,0.05004443928679336,1.5191568554388752,4.047810050068019,38.5543619671692,37.07118651207636,0.5960301858824275,1.1214427512412186,1.0389642603834828,0.44740922084941204,18.737968632148686,0.5834999084472656,-0.531267360551201,-0.9575997591018677,-2.3706946857094042,0.4554951675056689,-1.664147222405636,-0.2510522957980994,0.41185265299927387,53.513438845500616,3.1007321083487227,0.7065474633037682,3,0.19774985313415527,0.8882498741149902,0.9946248531341553,0.5866248607635498,2.102749824523926,3,0.37258764784705245,2.4504718890858217,5.070499897003174,1.5369562663317555,5.4317498207092285,-2.0850571425690863,4.9099998474121085,0.37258764784705245
5324,2020-03-20,5.143750190734863,5.757999897003174,5.1282501220703125,5.474999904632568,804636000.0,-0.033901492795565535,-2.476880792635973,-1.2034484670207644,35.8809433291826,37.05047356993715,0.603731353761277,1.1890043673195656,1.2166970279869647,0.6347669175091895,16.770289250020472,0.6297497749328613,-0.6742521040592564,-1.02769980430603,-2.4338366700306118,0.37843706141855193,-1.7307682371683208,-0.324631371443739,-0.6267499923706055,50.50363775736629,5.3270316177778625,0.7030684328622909,3,0.3782498836517334,1.0687499046325684,1.1848748922348031,0.7708749771118164,2.140249729156494,4,0.39513967724417753,1.5191568554388752,5.324250221252441,2.4504718890858217,5.070499897003174,1.5369562663317555,5.4317498207092285,0.39513967724417753
5325,2020-03-23,5.317249774932861,5.412000179290772,4.9629998207092285,5.142749786376953,643876000.0,0.03373017307693371,1.4670295337092931,-0.5267928732756474,39.21766840626889,37.4982320281622,0.3373548532274562,0.944637003665159,1.0402615039344862,0.46830535781420046,17.104040996544413,0.44900035858154386,-0.7912295368570339,-0.7784627199172975,-2.1979072239425914,0.6409817841079963,-1.488184971929945,-0.06874046790465016,-0.7754295825958248,64.48426840443948,20.471928753728406,0.709722252012647,3,0.14875030517578125,0.8952503204345703,1.0242501497268677,0.6058752536773682,2.1442503929138184,0,0.26714943600535257,-2.476880792635973,5.143750190734863,1.5191568554388752,5.324250221252441,2.4504718890858217,5.070499897003174,0.26714943600535257
5326,2020-03-24,6.229499816894531,6.316500186920166,5.701250076293945,5.7249999046325675,1101644000.0,0.17156426359022947,-1.2291688082603465,2.8911171653190486,43.32312552888793,38.57969111960762,-0.6945755565275942,0.0074271144876654205,0.13456768891673931,-0.429985692958212,17.53215335215518,0.9992504119873047,-0.8418233900228786,0.14987483024597203,-1.255050064764994,1.554799725256938,-0.552587617259511,0.8523372777514551,-1.663356030464172,95.16530310758978,55.722478392509146,0.7024624475054828,3,-0.8127496242523193,-0.01699972152709961,0.434187650680542,-0.037749767303467685,1.077500343322754,1,0.14836666715655467,1.4670295337092931,5.317249774932861,-2.476880792635973,5.143750190734863,1.5191568554388752,5.324250221252441,0.14836666715655467
5327,2020-03-25,6.140500068664551,6.545499801635742,6.09149980545044,6.34499979019165,793432000.0,-0.014286820907934095,-2.001650406926992,-0.40535135201552275,44.61484447693271,40.08721975948892,-0.6804652730433158,0.05591741613941892,0.22305108652101957,-0.32743470028047916,17.833607019420057,0.45399999618530185,-0.8176535240442524,0.08841257095336896,-1.2873223218312582,1.464147463737996,-0.5994548754389442,0.7762800173456821,-1.5043420262145988,76.32618316682935,39.43956591568073,0.6878674463923135,3,-0.6092500686645508,0.07200002670288086,0.5736249685287476,0.08050012588500977,0.928999900817872,2,0.156298296214765,-1.2291688082603465,6.229499816894531,1.4670295337092931,5.317249774932861,-2.476880792635973,5.143750190734863,0.156298296214765
5328,2020-03-26,6.431000232696532,6.555500030517577,6.25,6.348499774932861,696108000.0,0.04730887725487154,-1.1860466703289516,-0.4034257706934741,48.31598423049955,40.762909725652825,-0.9058086132001764,-0.23763014047688635,-0.06081248668607575,-0.6017664269935414,18.6154489251052,0.41499996185302646,-0.8145261075886037,0.3731127262115468,-1.008255771220977,1.7544812236440706,-0.3175715225047151,1.0637969749278087,-1.6802816846954327,92.18211733635954,52.163999923763846,0.690684248716262,3,-0.8947501182556143,-0.21850013732910067,0.5185623168945321,0.10549974441528409,0.8512496948242205,3,0.1257579919899372,-2.001650406926992,6.140500068664551,-1.2291688082603465,6.229499816894531,1.4670295337092931,5.317249774932861,0.1257579919899372
5329,2020-03-27,6.318250179290772,6.578000068664551,6.2170000076293945,6.25,638828000.0,-0.017532273258600628,-4.37802040896062,0.8272703102603424,51.48660258376963,42.43464462316158,-0.8341826161960029,-0.16761573431770582,0.05877900688618798,-0.47396614371648926,19.001773933597676,0.36100006103515625,-0.7759025728818321,0.28203766345977854,-1.0667081371576055,1.6307834640771626,-0.3923352368489139,0.956410563768471,-1.4231491126883542,83.91641798800738,39.11682393645394,0.674372900308692,3,-0.7707500457763681,-0.24475002288818448,0.653249740600585,0.22962474822997958,1.02524995803833,4,0.17548369169041877,-1.1860466703289516,6.431000232696532,-2.001650406926992,6.140500068664551,-1.2291688082603465,6.229499816894531,0.17548369169041877
5330,2020-03-30,6.639750003814697,6.64900016784668,6.339749813079834,6.383999824523926,602252000.0,0.05088431375789759,1.2552399829608185,3.747245530318331,50.93024269540706,43.62554360927133,-0.9884612338020107,-0.538045019549692,-0.2547104546839538,-0.7815509371753926,19.732614474048464,0.3307499885559073,-0.6449127799606904,0.6170874834060669,-0.6997322228216536,1.9339071896337874,-0.04132236970779335,1.2754973365199271,-1.5763590370060658,99.02398700728928,52.49695332538343,0.65840985311386,3,-1.0567498207092285,-0.8201248645782471,0.3425624370574951,-0.0494999885559082,0.804999828338623,0,0.09702924292428516,-4.37802040896062,6.318250179290772,-1.1860466703289516,6.431000232696532,-2.001650406926992,6.140500068664551,0.09702924292428516
5331,2020-03-31,6.5900001525878915,6.885000228881836,6.4437499046325675,6.679999828338622,949960000.0,-0.0074927295753941525,-1.3071902024655837,-0.3519046438219963,53.72731957171265,45.11678808775891,-0.8461133240135572,-0.519435854663949,-0.19764526236956215,-0.7176788154505678,20.851823938420125,0.44125032424926847,-0.6265559333683379,0.5702001333236701,-0.7411403243470271,1.8815405909943674,-0.0854700955116785,1.2258703621590188,-1.3363360816546939,62.822946581647344,12.213536395572575,0.6556702288353485,3,-0.7301249504089364,-0.7703750133514413,0.47062480449676425,0.0002498626708975493,1.031749725341795,1,0.1322458262639874,1.2552399829608185,6.639750003814697,-4.37802040896062,6.318250179290772,-1.1860466703289516,6.431000232696532,0.1322458262639874
5332,2020-04-01,6.076749801635742,6.538249969482423,6.0320000648498535,6.391250133514403,656912000.0,-0.07788320774933455,-1.5061888535719767,3.4944607217221892,56.07739559570167,47.063791824262516,-0.19569521644495858,-0.09252330150980015,0.31818720349254015,-0.1923569739943467,21.937984376327968,0.558000087738038,-0.47974186341648384,0.1087497949600218,-1.09852675776758,1.3160263476876235,-0.4948884814037795,0.7123880713238231,-0.5946986685897349,5.246158051642628,-49.509040391181436,0.603638276363801,4,-0.15274977684020996,-0.257124662399292,0.9409376382827759,0.5180001258850098,1.7357501983642578,2,0.20245203418616708,-1.3071902024655837,6.5900001525878915,1.2552399829608185,6.639750003814697,-4.37802040896062,6.318250179290772,0.20245203418616708
5333,2020-04-02,6.386750221252441,6.4000000953674325,6.057750225067139,6.105999946594237,675764000.0,0.051014181879473375,1.2278264918134483,-0.8926867357536574,53.51632253159598,49.02327840230845,-0.37898452628312373,-0.461259761911883,0.012675468767103126,-0.4886441271130808,23.082842273954412,0.34224987030029386,-0.3781319902964526,0.44102520942688006,-0.7144381684863355,1.5964885873400956,-0.13670647952972814,1.0187568983834883,-0.7082862147894184,41.58852147527686,-12.556665890762346,0.577731688956608,4,-0.4627501964569092,-0.5671250820159912,0.6309372186660767,0.24599981307983398,1.6787500381469727,3,0.10690096286497552,-1.5061888535719767,6.076749801635742,-1.3071902024655837,6.5900001525878915,1.2552399829608185,6.639750003814697,0.10690096286497552
5334,2020-04-03,6.097750186920166,6.390749931335449,5.959750175476074,6.348999977111816,663212000.0,-0.045249935306786226,1.5750568715180886,-0.894922687066046,63.56266344909374,51.72827785151121,0.06657242587902878,-0.22749687352995807,0.3006821752996567,-0.18724858848636217,23.785675027553722,0.430999755859375,-0.24770008748629024,0.1796876668930052,-0.9302766499968547,1.289651983782865,-0.37529449155192474,0.7346698253379351,-0.25037110931850926,14.914888244115874,-43.74193853995699,0.5549821584449298,4,0.1953749656677246,-0.2781250476837158,0.8632497787475586,0.5539999008178711,1.704749584197998,4,0.19425192969390093,1.2278264918134483,6.386750221252441,-1.5061888535719767,6.076749801635742,-1.3071902024655837,6.5900001525878915,0.19425192969390093
5335,2020-04-06,6.710000038146973,6.747000217437744,6.323249816894531,6.38100004196167,727884000.0,0.10040585994160578,1.1029778040189173,-1.309453814605558,64.30049963206963,54.059097196309175,-0.3658082034451322,-0.8374771006606814,-0.3035489392883921,-0.783576565935947,23.2431349149929,0.6492500305175781,-0.09835927088549035,0.7632375240325926,-0.39891050111615645,1.9253855491813416,0.18216351145821807,1.3443115366069671,-0.7502498626708984,81.0861733981313,19.24588212573024,0.5810740125743746,4,-0.2876248359680176,-0.8903748989105225,0.20662498474121094,0.016749858856201172,1.070000171661377,0,0.09441134062304357,1.5750568715180886,6.097750186920166,1.2278264918134483,6.386750221252441,-1.5061888535719767,6.076749801635742,0.09441134062304357
5336,2020-04-07,6.475749969482423,6.956250190734862,6.432499885559082,6.932499885559082,784520000.0,-0.034910591256753554,1.0773416297080862,-1.3882976333513508,66.18112683675224,56.45535079184468,-0.10387801749924197,-0.6400806857851142,-0.05555166653181853,-0.5351759583744107,22.94437182101271,0.5237503051757804,0.09374874922425036,0.5315499544143689,-0.6254256010866959,1.6885255099154337,-0.046937823336163476,1.1100377321649013,-0.5159997940063485,51.78121285551058,-12.69322226526058,0.5784877777505323,4,-0.017749786376954013,-0.6561248302459726,0.44087505340576083,0.28787493705749423,1.554750442504882,1,0.1496351568910783,1.1029778040189173,6.710000038146973,1.5750568715180886,6.097750186920166,1.2278264918134483,6.386750221252441,0.1496351568910783
5337,2020-04-08,6.673749923706055,6.698750019073486,6.514999866485597,6.585249900817871,542444000.0,0.030575602078018127,1.653427713664019,-0.19376034843831272,65.74127737850694,58.391494474956616,-0.24393403907349054,-0.8408678897196449,-0.24348242194491387,-0.7173152083285546,22.45170265381552,0.22300004959106356,0.2655759488470588,0.7039499044418331,-0.4951832921272725,1.9030831010109388,0.10438330615728031,1.303516502726386,-0.5545597457885743,71.65075135945249,5.550652272849618,0.5995665982845529,4,-0.21574974060058594,-0.8541247844696045,0.2428750991821289,0.09925007820129395,1.817000389099121,2,0.14204906762481606,1.0773416297080862,6.475749969482423,1.1029778040189173,6.710000038146973,1.5750568715180886,6.097750186920166,0.14204906762481606
5338,2020-04-09,6.573750019073486,6.822999954223633,6.510499954223633,6.800000190734862,525564000.0,-0.01498406529698626,1.29568665502523,-2.55649845364712,66.99952304945425,60.11515230447713,-0.13584072217890064,-0.6841099706338749,-0.1324092671109538,-0.6023620699917567,20.852844997636904,0.3125,0.34869696495253244,0.5456500053405762,-0.6518034106614481,1.7431034213426004,-0.053076702660435515,1.1443767133415879,-0.3206302391052249,61.61563815309709,-6.1905636500931465,0.5987267080010121,4,-0.11574983596801758,-0.7752499580383301,0.28912508487701416,0.24712491035461426,2.1764998435974103,3,0.1884388632564864,1.653427713664019,6.673749923706055,1.0773416297080862,6.475749969482423,1.1029778040189173,6.710000038146973,0.1884388632564864
5339,2020-04-13,6.7462501525878915,6.755000114440918,6.425000190734862,6.513750076293945,398408000.0,0.026240750410937874,1.6399993896484446,-1.0276238669198636,66.99167944752668,61.89975638804597,-0.269595222852959,-0.8426957543640556,-0.29182097140839947,-0.7565186830695998,19.483723510045717,0.3299999237060556,0.43634233560703883,0.6818876266479501,-0.5578398103920952,1.9216150636879954,0.06202390812792746,1.3017513451679728,-0.38062950689697406,66.82465811624598,-1.3438412425080344,0.6198637185200224,4,-0.28824996948242276,-1.009624958038331,-0.010312557220459873,0.08437490463256747,2.0592498779296866,0,0.19555309645691876,1.29568665502523,6.573750019073486,1.653427713664019,6.673749923706055,1.0773416297080862,6.475749969482423,0.19555309645691876
5340,2020-04-14,7.098750114440918,7.132999897003174,6.847249984741211,6.875,530948000.0,0.052251243858457475,-1.0465515769342417,0.9623657678203693,61.92305357842695,62.810393499903114,-0.614790736422778,-1.0780865492534906,-0.6193067783486121,-1.0916684832518726,17.411509355448512,0.3867497444152823,0.48652472589955664,0.9249500751495363,-0.2713831528792925,2.121283303178365,0.3267834611351219,1.5231166891639507,-0.6737499237060556,95.16245808310036,29.15271366488932,0.5981666140144145,4,-0.552375078201294,-1.2737500667572021,-0.36281251907348633,-0.268125057220459,1.8712501525878906,1,0.09913712207528125,1.6399993896484446,6.7462501525878915,1.29568665502523,6.573750019073486,1.653427713664019,6.673749923706055,0.09913712207528125
5341,2020-04-15,7.0209999084472665,7.104249954223633,6.884500026702881,6.929999828338622,366148000.0,-0.010952661347451098,-1.4148385693812373,0.40670406062595893,62.11474478851479,63.481210076882356,-0.5246459367418863,-0.9224642205445575,-0.5200733517021527,-0.995131606862862,15.13737423365466,0.21974992752075195,0.5222629868966537,0.7677373647689825,-0.43218245392410015,1.967657183462065,0.16777745542244116,1.3676972741155238,-0.5959997177124041,84.18078601384863,18.67146817421998,0.5999599093465414,4,-0.4746248722076425,-1.1959998607635507,-0.30762481689453214,-0.19037485122680753,1.75425052642822,2,0.10810430298509144,-1.0465515769342417,7.098750114440918,1.6399993896484446,6.7462501525878915,1.29568665502523,6.573750019073486,0.10810430298509144
5342,2020-04-16,7.367499828338622,7.4749999046325675,7.163750171661378,7.177000045776367,745620000.0,0.049351933401176495,-1.8686673361445616,2.0934023611277994,62.689694581321554,64.50047363796297,-0.7473948621542315,-1.1468551685985844,-0.8461011878009179,-1.3219126313252163,12.66787060366505,0.45399999618530096,0.5497339881169472,0.9993872880935664,-0.16299436655652944,2.161768942743662,0.41819646076851846,1.5805781154186143,-0.8150596904754641,89.76189470615242,26.485284126573397,0.5811908273250478,4,-0.6501247882843009,-1.371499776840209,-0.6497497558593741,-0.5368747711181632,1.6587500572204599,3,0.08998990147220542,-1.4148385693812373,7.0209999084472665,-1.0465515769342417,7.098750114440918,1.6399993896484446,6.7462501525878915,0.08998990147220542
5343,2020-04-17,7.308000087738037,7.471499919891357,7.173500061035156,7.449999809265138,539120000.0,-0.008075974480748926,2.221621092189405,-0.745406213157725,63.60761460415078,64.50546821074708,-0.6073416182840434,-0.9814365391020017,-0.7693242639217015,-1.242440613022767,10.589741709339762,0.29799985885620117,0.5622425995884148,0.8407000541687015,-0.2845928585152402,1.9659929668526432,0.2780535978267311,1.403346510510672,-0.5710479965209974,84.09525120015414,22.46159155382003,0.5626464563419707,4,-0.4088752269744873,-1.312000036239624,-0.5731874704360962,-0.4773750305175781,1.4097495079040527,4,0.16184321440439686,-1.8686673361445616,7.367499828338622,-1.4148385693812373,7.0209999084472665,-1.0465515769342417,7.098750114440918,0.16184321440439686
5344,2020-04-20,7.176249980926514,7.3375000953674325,7.1317501068115225,7.181000232696532,449388000.0,-0.018028202686065198,-3.389333089192663,0.03345254285665668,57.78212791905363,63.78120468707864,-0.34253957983402206,-0.7268766422906605,-0.6242844542367365,-1.0915650075378887,9.329331112794195,0.20574998855590998,0.5995602366779078,0.6073249578475952,-0.3723766866806084,1.5870266023757988,0.1174741355834934,1.097175780111697,-0.2916883270263684,52.40940472636654,-4.308961445808443,0.48985082226410176,4,-0.22624993324279874,-1.1802499294281006,-0.7211874723434448,-0.5247499942779541,1.3490004539489728,0,0.2193345947992138,2.221621092189405,7.308000087738037,-1.8686673361445616,7.367499828338622,-1.4148385693812373,7.0209999084472665,0.2193345947992138
5345,2020-04-21,6.737750053405763,7.1192498207092285,6.677750110626222,7.057750225067139,735160000.0,-0.06110432728600923,-1.0068166030342052,67.36488656897447,51.92595813704166,62.19729705377747,0.1120990596184459,-0.18603816870429934,-0.1751724140207669,-0.6404147939163467,7.354837106603901,0.4984998703002921,0.6269197206983295,0.09780001640319913,-0.6862572647171641,0.8818572975235623,-0.2942286241569825,0.48982865696338074,0.7372498512268049,7.525864946045183,-46.42011968241693,0.3920286405601815,4,0.21224999427795233,-0.7417500019073495,-0.28268754482269376,-0.08625006675720304,1.7492504119873038,1,0.3068902765347641,-3.389333089192663,7.176249980926514,2.221621092189405,7.308000087738037,-1.8686673361445616,7.367499828338622,0.3068902765347641
5346,2020-04-22,7.153749942779541,7.196750164031982,6.885000228881836,6.9307498931884775,483356000.0,0.06174166243574164,1.0177957195831617,-0.6968747811393116,64.40417422865201,62.048730037126916,-0.22083576449678244,-0.5578463502136639,-0.584679129352148,-1.0395364094089832,7.415570306431335,0.4590001106262198,0.6399566479763745,0.4675873994827269,-0.32352796113823956,1.2587027601036933,0.07202971917224321,0.8631450797932105,0.30530496597289947,59.705231124779765,-0.38439104204194763,0.3955576803104833,4,-0.20374989509582608,-1.157749891281128,-0.9711874723434448,-0.7747499942779541,1.7217497825622559,2,0.2538878684294039,-1.0068166030342052,6.737750053405763,-3.389333089192663,7.176249980926514,2.221621092189405,7.308000087738037,0.2538878684294039
5347,2020-04-23,7.100249767303468,7.328499794006348,7.074999809265138,7.196000099182129,424160000.0,-0.007478619731470015,-2.4666605805503234,-0.4293735900698127,60.24554238722332,61.29828774132348,-0.11228195714369615,-0.45192808028749365,-0.5291388349602935,-0.9697926855816101,8.000636531357546,0.25349998474121005,0.6034453338296331,0.3660997390747083,-0.4017429544177684,1.133942432567185,-0.017821607671530515,0.7500210858209471,0.3431790454864485,53.22831599397825,-8.821463577329702,0.38392134674623846,4,-0.15024971961975275,-1.1042497158050546,-0.9657497406005868,-0.7587497234344491,1.7059998512268058,3,0.23590728811898543,1.0177957195831617,7.153749942779541,-1.0068166030342052,6.737750053405763,-3.389333089192663,7.176249980926514,0.23590728811898543
5348,2020-04-24,7.2397499084472665,7.2417497634887695,7.014999866485597,7.0900001525878915,352328000.0,0.01964721604389119,1.9496024017169524,-1.5639606977983542,67.1342794908224,61.31413219057856,-0.16469438989124363,-0.5562514107310106,-0.6686834500851608,-1.0914744175933402,8.58177858993184,0.22674989700317294,0.5815947697430417,0.4651623964309701,-0.3204374813300159,1.2507622741919562,0.07236245755047666,0.8579623353114636,0.18836533029937552,85.18375306086459,16.462380419137375,0.392799938880493,4,-0.16337490081787198,-1.0848748683929452,-1.3268122673034677,-1.0272498130798349,1.5854997634887686,4,0.2467626644157066,-2.4666605805503234,7.100249767303468,1.0177957195831617,7.153749942779541,-1.0068166030342052,6.737750053405763,0.2467626644157066
5349,2020-04-27,7.427000045776367,7.5875000953674325,7.3499999046325675,7.3747501373291025,479388000.0,0.02586417206354308,-3.66829126559376,0.34891481556958853,62.33017956627917,61.35936841145104,-0.27404375248932666,-0.6916384633157371,-0.8523846420723338,-1.2566465485768532,9.367773249442516,0.347750186920166,0.5554704766880585,0.5969750404357912,-0.20924761228392352,1.403197693155506,0.19386371407593384,1.0000863667956486,-0.7492499351501456,82.35778485484433,14.572560352145715,0.4031113263598574,4,-0.2943749427795401,-1.151750087738037,-1.559749960899353,-1.2144999504089355,1.3424997329711914,0,0.1737915096149425,1.9496024017169524,7.2397499084472665,-2.4666605805503234,7.100249767303468,1.0177957195831617,7.153749942779541,0.1737915096149425
5350,2020-04-28,7.283999919891357,7.605000019073486,7.278500080108643,7.574999809265138,442904000.0,-0.01925408980794774,-1.1622543377243466,-5.569385631890307,64.34975334844202,61.60770269588739,-0.11398973092441977,-0.5248050501556216,-0.7227451531099067,-1.0915411266895285,10.273405317935005,0.32649993896484375,0.5310051622789365,0.4217624187469484,-0.4037022779982369,1.2472271154921337,0.009030070374356214,0.8344947671195406,-0.5880548095703118,55.4166398997582,-13.798425102263614,0.41273234837259265,4,-0.1426248550415039,-1.0,-1.4167498350143433,-1.0714998245239258,1.4825005531311035,1,0.17040781557321094,-3.66829126559376,7.427000045776367,1.9496024017169524,7.2397499084472665,-2.4666605805503234,7.100249767303468,0.17040781557321094
5351,2020-04-29,7.46150016784668,7.514500141143799,7.34375,7.419250011444093,379160000.0,0.024368513166865835,1.3035416190901985,-0.14518959609746795,64.08834963809338,61.763108813306474,-0.24857411433111398,-0.6679112051198528,-0.9172832605571415,-1.246382055334455,10.940809174663345,0.2305002212524414,0.5005740247818231,0.555687665939331,-0.30069871911360657,1.4120740509922687,0.12749447341286224,0.9838808584657999,-0.7291928611755365,75.6779976077328,6.491326261446346,0.428193192526469,4,-0.32012510299682617,-0.8083751201629639,-1.6222500801086426,-1.249000072479248,1.4584999084472656,2,0.13743888956345574,-1.1622543377243466,7.283999919891357,-3.66829126559376,7.427000045776367,1.9496024017169524,7.2397499084472665,0.13743888956345574
5352,2020-04-30,7.307000160217285,7.46150016784668,7.293000221252441,7.407249927520753,375916000.0,-0.020706292857188502,-1.6276867477942736,-2.3727667738841633,62.862905984850656,61.68036341116202,-0.11572857999057096,-0.43902738509432204,-0.7965795352855025,-1.0696196594350145,11.541173749424859,0.16849994659423828,0.47571605862229127,0.33967514038085955,-0.43919983389168316,1.1185501146534023,-0.04976234675541136,0.7291126275171305,-0.5397851450500486,49.49156240907761,-19.799648113232244,0.3894374871362712,4,-0.16562509536743164,-0.5246250629425049,-1.4923750162124634,-1.0945000648498535,1.498000144958496,3,0.2146571138268416,1.3035416190901985,7.46150016784668,-1.1622543377243466,7.283999919891357,-3.66829126559376,7.427000045776367,0.2146571138268416
5353,2020-05-01,7.069499969482423,7.2224998474121085,7.0209999084472665,7.108749866485597,342096000.0,-0.03250310462943795,-1.9577968551499896,0.39152107839173167,55.544116809983585,61.431695510154235,0.09429912327252588,-0.15573952734499485,-0.5914965301381985,-0.8123812973240847,11.911954261890232,0.28600025177001864,0.45017876761606423,0.06803746223449814,-0.6620144225838178,0.7980893470528141,-0.29698848017465984,0.4330634046436561,-0.268773554158936,8.304803398607225,-58.766235352226666,0.3650259424091578,5,0.07187509536743075,-0.2871248722076425,-1.197624921798707,-0.8569998741149911,1.9764995574951163,4,0.2456679618848634,-1.6276867477942736,7.307000160217285,1.3035416190901985,7.46150016784668,-1.1622543377243466,7.283999919891357,0.2456679618848634
5354,2020-05-04,7.282249927520753,7.296000003814697,7.021999835968018,7.021999835968018,317556000.0,0.03009406025273753,-1.1056681764214416,-6.630592980452685,53.30570639312093,61.585000871940814,-0.11380087456053722,-0.29007190957437157,-0.8230688430801711,-1.00395556754495,12.173487092199608,0.2740001678466797,0.39879372496394794,0.22156243324279856,-0.38082378133689243,0.8239486478224896,-0.07963067404704738,0.5227555405326445,-0.4493525680472663,44.73458383310056,-18.00716966757267,0.3011931072898456,5,-0.03724980354309171,-0.49987483024597257,-1.407874822616578,-1.0697498321533212,2.0844998359680167,0,0.21188503000755943,-1.9577968551499896,7.069499969482423,-1.6276867477942736,7.307000160217285,1.3035416190901985,7.46150016784668,0.21188503000755943
5355,2020-05-05,7.3435001373291025,7.5067501068115225,7.282249927520753,7.386750221252441,368896000.0,0.008410890922168957,-1.7088928781026762,-0.16618662327953518,55.84451137945029,60.63392722202952,-0.089501216963904,-0.31771801418287016,-0.8860620878830776,-1.0441814629076385,13.101988277187623,0.2245001792907697,0.3472769589536462,0.25113763809204226,-0.3401257105006765,0.842400986684761,-0.04449403620431713,0.5467693123884017,-0.4797186714716162,65.34955963843501,5.099948262978629,0.2956316742963596,5,-0.033500194549561435,-0.5611250400543222,-1.5329999923706064,-1.1310000419616708,1.4527502059936515,1,0.19418528150761438,-1.1056681764214416,7.282249927520753,-1.9577968551499896,7.069499969482423,-1.6276867477942736,7.307000160217285,0.19418528150761438
5356,2020-05-06,7.44474983215332,7.550000190734862,7.3852500915527335,7.423250198364258,323464000.0,0.013787661596074141,-2.379494502914763,-0.4971003946991348,51.53654871837774,59.666261258824456,-0.1621873422474298,-0.36116775412737745,-0.9788634351768701,-1.124945872902817,13.710029571069521,0.20650005340575994,0.3349467881191348,0.3039373397827152,-0.23067150570590833,0.8385461852713387,0.036632917038403434,0.571241762527027,-0.5513196241671938,80.1039125865113,22.61303513596546,0.26730442274431154,5,-0.1347498893737793,-0.66237473487854,-1.7434371709823608,-1.2322497367858887,1.4877500534057617,2,0.17754131040919585,-1.7088928781026762,7.3435001373291025,-1.1056681764214416,7.282249927520753,-1.9577968551499896,7.069499969482423,0.17754131040919585
5357,2020-05-07,7.621749877929687,7.685249805450439,7.532999992370605,7.584499835968018,373732000.0,0.023775150242378418,-1.1711245218869253,1.7325896025549623,55.96198931776381,58.42489568404017,-0.2876864677584905,-0.48855287273514136,-1.1496974954515125,-1.2829098906737464,14.45341099285979,0.24049997329711825,0.3871286341755811,0.43353738784789986,-0.09477662644667006,0.9618514021424698,0.16938038070061534,0.6976943949951844,-0.699856877500066,90.44035568432332,34.81462761807984,0.26415700714728496,5,-0.2686250209808341,-0.7992498874664298,-1.781999707221984,-1.409249782562255,1.5520000457763699,3,0.17033492559544672,-2.379494502914763,7.44474983215332,-1.7088928781026762,7.3435001373291025,-1.1056681764214416,7.282249927520753,0.17033492559544672
5358,2020-05-08,7.8125,7.8187499046325675,7.659749984741211,7.6937499046325675,339216000.0,0.025027077131285713,1.4228576826242423,3.187918432135688,61.82510570529428,58.36877636615296,-0.4343215922596855,-0.6131785854135483,-1.3198084586223846,-1.4532895925854428,15.090329657950107,0.19700002670288086,0.3590466285522842,0.5623500108718869,0.04705852359702778,1.077641498146746,0.30470426723445776,0.8199957545093159,-0.8448055912691306,99.21557526276175,41.39915857713319,0.25764574363742937,5,-0.392625093460083,-0.9232499599456787,-1.9406874179840088,-1.5999999046325684,1.2559995651245117,4,0.12704003906249994,-1.1711245218869253,7.621749877929687,-2.379494502914763,7.44474983215332,-1.7088928781026762,7.3435001373291025,0.12704003906249994
5359,2020-05-11,8.065500259399414,8.112500190734862,7.778749942779541,7.807499885559082,469060000.0,0.03238403320312511,-1.1156892142697257,2.1726329822476016,76.504632538107,59.719318498337955,-0.6562360535912513,-0.8034707233669227,-1.5628840492065894,-1.6847044873380375,16.16221839616081,0.3337502479553205,0.36598596814932627,0.7493877649307255,0.17171453170602735,1.3270609981554236,0.46055114831837596,1.038224381543075,-1.0297214109964088,94.33906456668875,28.915301956617824,0.2888366166123491,5,-0.4987502098083496,-1.0293750762939462,-2.193687677383423,-1.8530001640319824,1.1704998016357422,0,0.1215670740863799,1.4228576826242423,7.8125,-1.1711245218869253,7.621749877929687,-2.379494502914763,7.44474983215332,0.1215670740863799
5360,2020-05-12,7.802499771118164,8.172499656677246,7.792749881744385,8.123499870300293,493060000.0,-0.0326080813120988,-1.2305427963253417,-1.2441846281230016,63.79290593374145,59.68649142007664,-0.34861195368735487,-0.5112561644778992,-1.2979361824628421,-1.4026822560332342,16.604184359045632,0.37974977493286133,0.33188730199007743,0.45119979381561315,-0.15571964599528965,1.058119233626516,0.1477400739101613,0.754659513721065,-0.6590487884819733,53.00094125799075,-12.60312210906418,0.3034597199054515,5,-0.2057499885559082,-0.5546250343322754,-1.7461246252059937,-1.5899996757507324,1.4155006408691406,1,0.20048062009060907,-1.1156892142697257,8.065500259399414,1.4228576826242423,7.8125,-1.1711245218869253,7.621749877929687,0.20048062009060907
5361,2020-05-13,7.78000020980835,8.078499794006348,7.594749927520753,7.917500019073486,625852000.0,-0.002883634984918393,1.1055518658420118,0.42834818311729594,64.6450521145814,59.88450765671339,-0.3086386103297487,-0.45216123325252777,-1.265215855109246,-1.3615856700597329,16.842722518886404,0.4837498664855948,0.3099103563558021,0.39075021743774396,-0.22407537383325327,1.0055758087087403,0.08333742180224579,0.6981630130732421,-0.5130633862872322,38.623979217494615,-27.36634643913721,0.3074127956354982,5,-0.18325042724609375,-0.4812502861022949,-1.659000039100647,-1.567500114440918,1.4812493324279785,2,0.13062340695482288,-1.2305427963253417,7.802499771118164,-1.1156892142697257,8.065500259399414,1.4228576826242423,7.8125,0.13062340695482288
5362,2020-05-14,8.030500411987305,8.03600025177002,7.6875,7.841750144958496,602312000.0,0.032197968563438595,2.489365155906098,-1.3727311189562974,66.2588690587307,61.07503568435196,-0.4980978571687853,-0.6855951617325626,-1.5173804752905413,-1.5942185110838611,16.445538701654865,0.34850025177001953,0.3001960735502873,0.6081003904342648,-0.07002402817860798,1.2862248090471375,0.2690381811278284,0.9471625997407012,-0.6548960484874522,75.42201449453583,11.369623439476598,0.3390622093064365,5,-0.43325066566467285,-0.73175048828125,-1.8916877508163452,-1.818000316619873,1.496249198913576,3,0.11232170192349944,1.1055518658420118,7.78000020980835,-1.2305427963253417,7.802499771118164,-1.1156892142697257,8.065500259399414,0.11232170192349944
5363,2020-05-15,8.490750312805176,8.500499725341799,7.874000072479247,7.889750003814697,987660000.0,0.0573127298680971,1.0193409417335657,3.1841030926793286,69.66447671604017,62.89267683134299,-0.8219822237425003,-1.1095819840394716,-1.964938231967582,-2.0353041188193757,16.33239586822712,0.6264996528625515,0.29187920312554994,1.0092127799987791,0.18297966022123902,1.8354458997763201,0.5960962201100086,1.4223293398875496,-1.0195185141240364,98.92360864334975,35.6505814679592,0.41311655988877044,5,-0.5993754863738996,-1.0280003547668457,-2.3519376516342163,-2.278250217437744,0.9592494964599609,4,0.08044043055545114,2.489365155906098,8.030500411987305,1.1055518658420118,7.78000020980835,-1.2305427963253417,7.802499771118164,0.08044043055545114
5364,2020-05-18,8.750249862670897,8.916500091552734,8.680500030517576,8.760499954223633,774460000.0,0.030562617001510528,-2.151925820256725,-0.01705505205139344,75.98581683269978,65.13059965948182,-0.9513967461585606,-1.312402854821464,-2.202625419459559,-2.2737162891781573,16.551089501575962,0.4257497787475586,0.3086924224269527,1.190012335777281,0.20217074883253972,2.177853922722022,0.6960915423049094,1.6839331292496516,-1.1349205542572651,87.42196268206288,22.198639771031424,0.4939207934723708,5,-0.5993747711181623,-1.0794997215270978,-2.621999740600584,-2.537749767303465,0.4852504730224627,0,0.03637035598392324,1.0193409417335657,8.490750312805176,2.489365155906098,8.030500411987305,1.1055518658420118,7.78000020980835,0.03637035598392324
5365,2020-05-19,8.805500030517578,9.087499618530273,8.762749671936035,8.790249824523926,717320000.0,0.006314124592302406,-8.24548280683654,-1.4878116858947925,74.8981045592976,67.72632808625069,-0.8688185143698153,-1.2699084977710093,-2.2183689644324973,-2.307263879674646,18.03502477620077,0.3372497558593768,0.3776432857467169,1.1418750047683712,0.08600312111678576,2.1977468884199567,0.6139390629425776,1.669810946594164,-0.9819833968016898,81.10871570022005,16.497000754785404,0.5279359418257928,5,-0.49525022506713867,-0.922875165939331,-2.7081873416900635,-2.5929999351501465,0.6844997406005859,1,0.048889901655281065,-2.151925820256725,8.750249862670897,1.0193409417335657,8.490750312805176,2.489365155906098,8.030500411987305,0.048889901655281065
5366,2020-05-20,8.970000267028809,9.04300022125244,8.888750076293945,8.991000175476074,587536000.0,0.018681532671752432,1.4680023193359792,-1.3770245763241824,80.69397833480546,70.474326865922,-0.8875439016681259,-1.3611500060772386,-2.353241550476759,-2.449112185449426,19.44353810393423,0.2375001907348615,0.4529986778288917,1.215562725067139,0.038830745250377774,2.3922947048839003,0.6271967351587584,1.8039287149755197,-0.918966696046331,91.6071868916067,24.046726673958872,0.5883659899083804,5,-0.6288754940032959,-1.0873754024505615,-2.7843127250671387,-2.757500171661377,0.1849994659423846,2,0.027647729941555843,-8.24548280683654,8.805500030517578,-2.151925820256725,8.750249862670897,1.0193409417335657,8.490750312805176,0.027647729941555843
5367,2020-05-21,8.775250434875487,9.052499771118164,8.737500190734862,9.05150032043457,761068000.0,-0.021711240396409703,1.2641577982280388,13.15481380563133,81.98781657692376,72.71462807388082,-0.5721281531545479,-1.0903837655132174,-2.1187413157022936,-2.2316868204313547,20.483296752535875,0.31499958038330256,0.5197889213865796,0.9370628595352155,-0.2813167528615974,2.1554424719320293,0.32787305333680905,1.546252665733622,-0.5376529753344048,74.26870206330862,-0.7546817947140738,0.6091898061984069,5,-0.4341256618499738,-0.8926255702972394,-2.5895628929138166,-2.562750339508055,0.4247493743896502,3,0.05538293305332176,1.4680023193359792,8.970000267028809,-8.24548280683654,8.805500030517578,-2.151925820256725,8.750249862670897,0.05538293305332176
5368,2020-05-22,9.026249885559082,9.093000411987305,8.713250160217285,8.825249671936035,1038764000.0,0.028603109682892702,1.2705459729151818,-0.7276028846718104,82.24256124259416,73.35217570771272,-0.707223248304178,-1.2655669974525097,-2.3019467778638987,-2.4565047193384375,21.75706567165704,0.37975025177001953,0.6099109349618068,1.0987373113632204,-0.1945585584727425,2.3920331811991824,0.4520893764452403,1.7453852462812014,-0.6356700373999455,83.81806916386545,4.758324698407932,0.646647934917981,5,-0.6823747158050537,-1.1408746242523193,-2.669562339782715,-2.8137497901916504,0.4715003967285156,4,0.055449354016061436,1.2641577982280388,8.775250434875487,1.4680023193359792,8.970000267028809,-8.24548280683654,8.805500030517578,0.055449354016061436
5369,2020-05-26,8.71774959564209,9.181750297546387,8.671999931335451,9.156749725341797,770780000.0,-0.03417812422970423,1.0848631412662895,-2.1840779260215215,73.27855595266631,74.40613682092658,-0.33131257039210027,-0.901636251888255,-1.9476094325451925,-2.1245405454160506,22.475037249891933,0.5097503662109357,0.6738946606054066,0.7256995439529419,-0.5910410508792587,2.0424401387851416,0.06732924653684158,1.3840698413690422,-0.18668563471731936,8.974915436884167,-68.85230328900454,0.6583702974160999,5,-0.3294994831085205,-0.7879993915557861,-2.2701871395111084,-2.505249500274658,0.8122501373291033,1,0.08399532535197962,1.2705459729151818,9.026249885559082,1.2641577982280388,8.775250434875487,1.4680023193359792,8.970000267028809,0.08399532535197962
5370,2020-05-27,8.525250434875487,8.632749557495117,7.996749877929687,8.625,1175892000.0,-0.02208129043564544,10.036997194800051,0.22721989898441725,67.75387549767828,74.75156164127068,-0.028507525128013356,-0.6444173716169495,-1.6747486803478449,-1.9112988719312245,22.69911599757821,0.7209997177124032,0.705644514758939,0.47113785743713166,-0.8218806460588581,1.7641563609331214,-0.17537139431086324,1.1176471091851266,0.6564998626709002,44.599187324908165,-31.579325661208678,0.6465092517479949,5,-0.09062528610229315,-0.5955002307891828,-2.052250385284422,-2.312750339508055,1.0869998931884766,2,0.08331132395974561,1.0848631412662895,8.71774959564209,1.2705459729151818,9.026249885559082,1.2641577982280388,8.775250434875487,0.08331132395974561
5371,2020-05-28,8.487000465393066,8.760499954223633,8.379249572753906,8.412249565124513,734896000.0,-0.004486668136568173,-4.417378106621134,-0.7493857258950881,64.89628696566476,74.60016363093001,0.13474715134336357,-0.5537935696141627,-1.571744839964123,-1.85078538758121,23.021091859270456,0.38125038146972656,0.6781059202414035,0.3816128730773922,-0.8936687223971749,1.6568944685519593,-0.2560279246598913,1.0192536708146758,0.6947498321533203,41.371342941967576,-31.639817071349462,0.6376407977372838,5,0.04087471961975098,-0.4536252021789551,-2.014000415802002,-2.2745003700256348,1.3522491455078143,3,0.11818065873979489,10.036997194800051,8.525250434875487,1.0848631412662895,8.71774959564209,1.2705459729151818,9.026249885559082,0.11818065873979489
5372,2020-05-29,8.875499725341797,8.875499725341797,8.484999656677246,8.554499626159668,745256000.0,0.04577580283315541,1.4330214829185397,4.2942639891812915,67.13411182959533,74.3190119768806,-0.1355369012916139,-0.8630065671685667,-1.8779948025870183,-2.214931187850868,23.583088369569168,0.3905000686645508,0.7261077844689154,0.6916871547698982,-0.5697047759123066,1.953079085452103,0.06099118942879578,1.3223831201110006,0.2825505638122561,74.15607900766402,4.275379759184219,0.6306959653411025,5,-0.28624963760375977,-0.7771246433258057,-2.4024996757507324,-2.6629996299743652,0.9962501525878906,4,0.031491185429407764,-4.417378106621134,8.487000465393066,10.036997194800051,8.525250434875487,1.0848631412662895,8.71774959564209,0.031491185429407764
5373,2020-06-01,8.806249618530273,8.840749740600586,8.689499855041504,8.833250045776367,389876000.0,-0.007802389606727966,6.202406902815622,-0.08411345452816904,62.69167860836828,72.84188550751044,-0.018804250850259052,-0.6924758330344609,-1.7337846713364726,-2.1226287117604024,24.926215018634824,0.18599987030029297,0.7801294541472723,0.5355995655059811,-0.6389275242583974,1.7101266552703605,-0.05166397937620815,1.1228631103881703,0.32857466239929245,68.31219020685472,1.4623007093942988,0.5872635448821896,6,-0.21699953079223633,-0.7078745365142822,-2.333249568939209,-2.593749523162842,1.409749984741211,0,0.04471258569667702,1.4330214829185397,8.875499725341797,-4.417378106621134,8.487000465393066,10.036997194800051,8.525250434875487,0.04471258569667702
5374,2020-06-02,8.825249671936035,8.837249755859375,8.657999992370605,8.796250343322754,391320000.0,0.0021575647101554907,5.764206283513873,-1.0740322124894037,69.12219808341342,72.20011812130109,-0.02910777089013905,-0.6218328563729258,-1.6702394589601441,-2.1184115100253305,26.13853186578783,0.17924976348876953,0.8163205360333627,0.47744963169097865,-0.6241563223542652,1.5790555857362225,-0.07335334533164328,1.0282526087136006,0.28681312093353384,94.28164300070759,24.619142251822893,0.550802977022622,6,-0.23599958419799805,-0.723874568939209,-2.2096246480941772,-2.6127495765686035,1.6837501525878906,1,0.07620187930660927,6.202406902815622,8.806249618530273,1.4330214829185397,8.875499725341797,-4.417378106621134,8.487000465393066,0.07620187930660927
5375,2020-06-03,8.769499778747559,8.866250038146973,8.699999809265138,8.822250366210938,365440000.0,-0.006317089630422434,1.3623489873769117,-1.8190278873980532,68.27331990732708,70.82004496269236,0.023466174754920743,-0.4782954784317077,-1.5364834799602543,-2.0405866700174906,26.96628280110054,0.16625022888183416,0.803701182722758,0.35039975643157995,-0.6581774692766782,1.358976982139838,-0.15388885642254913,0.854688369285709,0.32025675582321256,78.63981581840125,4.8424930113455105,0.5042886128541292,6,-0.18024969100952148,-0.6681246757507324,-2.0655622482299805,-2.556999683380127,1.7097501754760742,2,0.08672101869101678,5.764206283513873,8.825249671936035,6.202406902815622,8.806249618530273,1.4330214829185397,8.875499725341797,0.08672101869101678
5376,2020-06-04,8.766500473022461,8.943249702453613,8.677499771118164,8.727999687194824,424280000.0,-0.00034201559960878036,-2.8100179795866747,-0.7298645887946775,64.95936800008062,68.92799512082091,-0.006075567601708798,-0.3912566842030074,-1.4833136689864972,-2.0158246780528817,27.80262099152573,0.2657499313354492,0.7463374768929398,0.28131291866302455,-0.6266414783232257,1.1892673156492748,-0.17266427983010146,0.7352901171561506,0.3013959284154879,61.42952279869306,-11.659875888252131,0.45397719849312523,6,-0.17725038528442383,-0.6651253700256348,-2.0538129806518555,-2.5540003776550293,1.2857494354248047,3,0.0964751964189321,1.3623489873769117,8.769499778747559,5.764206283513873,8.825249671936035,6.202406902815622,8.806249618530273,0.0964751964189321
5377,2020-06-05,8.920000076293945,8.996999740600586,8.708000183105469,8.794500350952147,481748000.0,0.017509792390230983,1.0679823663486605,3.2596665923559454,59.96749995460267,66.45298831104407,-0.15296952288457355,-0.4664213983148411,-1.5809555142115421,-2.1495057752561237,28.43145793473979,0.2889995574951172,0.6941134510892706,0.36990001201629674,-0.46045505059964853,1.200255074632242,-0.04527751929167678,0.7850775433242703,0.12647339467383745,77.28621784863292,7.156315035117203,0.4151775313079728,6,-0.3307499885559082,-0.8186249732971191,-2.0227500200271606,-2.7074999809265137,1.4569997787475586,4,0.10305487967987359,-2.8100179795866747,8.766500473022461,1.3623489873769117,8.769499778747559,5.764206283513873,8.825249671936035,0.10305487967987359
5378,2020-06-08,8.805000305175781,8.889749526977539,8.685750007629395,8.877249717712402,387736000.0,-0.012892350911945738,3.1954046659409845,-0.5756937900847968,51.36280078468464,64.01790440349056,-0.08119276368519834,-0.28802050969240156,-1.4196477478341611,-2.0132788775067763,28.78629261349256,0.23425006866455078,0.6036844021285095,0.20527522563934397,-0.5551599271730048,0.9657103784516927,-0.1749423507668304,0.5854928020455183,0.22047869393123953,43.362956336312514,-23.5642585677277,0.3802175764061742,6,-0.30812549591064453,-0.7036252021789551,-1.8431252241134644,-2.5925002098083496,1.4222497940063459,0,0.12115270139477974,1.0679823663486605,8.920000076293945,-2.8100179795866747,8.766500473022461,1.3623489873769117,8.769499778747559,0.12115270139477974
5379,2020-06-09,9.045999526977539,9.109749794006348,8.751250267028809,8.800000190734863,468488000.0,0.02737072270856067,-1.0873384510737538,-3.4048627885795746,55.479606239809186,62.65409670817178,-0.3025493921094782,-0.4762125019540555,-1.6069489444912417,-2.230751470644048,28.76191777547339,0.35849952697753906,0.5273692579837981,0.3972494840621952,-0.34436163350306614,1.1388606016274574,0.02644392527956363,0.7680550428448267,-1.0492496490478525,85.25152951922462,19.287117863775094,0.370805558782631,6,-0.3014998435974121,-0.9441244602203369,-2.084124445915222,-2.8334994316101074,1.0887508392333984,1,0.1293389495328514,3.1954046659409845,8.805000305175781,1.0679823663486605,8.920000076293945,-2.8100179795866747,8.766500473022461,0.1293389495328514
5380,2020-06-10,9.36674976348877,9.5,9.153499603271484,9.167750358581543,632180000.0,0.035457688844076296,-2.0461450752875683,0.8089428530445941,58.438799222373305,61.936598070028275,-0.5491264660676922,-0.7101754354989858,-1.8795313591081628,-2.527212326791206,28.883580157607135,0.45400047302246094,0.4343650644582855,0.6397872209548954,-0.054471741855628864,1.3340461837654196,0.29265773954963237,0.9869167023601584,-1.34773988723755,83.79936785034332,20.20785979600081,0.34712948140526234,6,-0.3742499351501465,-0.9756247997283936,-2.353062152862549,-3.154249668121338,0.8347501754760742,2,0.12194732323133084,-1.0873384510737538,9.045999526977539,3.1954046659409845,8.805000305175781,1.0679823663486605,8.920000076293945,0.12194732323133084
5381,2020-06-11,8.796250343322754,9.261249542236328,8.78600025177002,9.149999618530273,583652000.0,-0.06090687106746462,-1.5397460432332983,-1.7776398646641043,50.38510803662062,60.075597648586644,0.07806234887446628,-0.0628603106624297,-1.2648964222327255,-1.9356340739135174,29.23363629925783,0.58074951171875,0.3705382946020279,0.01847529411315918,-0.513829245432003,0.5507798336583214,-0.24767697565942193,0.2846275638857403,-0.718000862121583,13.570812002300297,-46.65959107513815,0.26615226977258116,6,0.28274965286254883,-0.3536252975463867,-1.7500628232955933,-2.722750186920166,1.7144994735717791,3,0.19133148162142133,-2.0461450752875683,9.36674976348877,-1.0873384510737538,9.045999526977539,3.1954046659409845,8.805000305175781,0.19133148162142133
5382,2020-06-12,8.932499885559082,9.187250137329102,8.703249931335451,9.162500381469727,570908000.0,0.015489502562845425,2.463328749782468,0.6501794124545404,48.205223518173796,58.46599152745392,-0.055039407077202895,-0.13499054129244925,-1.3379711131116885,-2.049263607549115,29.51413020103174,0.48400020599365057,0.34210999814547094,0.10962486267089844,-0.2931925368457211,0.512442262187518,-0.09178383708741222,0.3110335624292091,-0.7973803836059581,30.303945992225373,-25.829797678840087,0.20140869975830983,6,0.1465001106262207,-0.4159998893737793,-1.8863123655319214,-2.87149977684021,1.3959999084472656,4,0.12535684715747397,-1.5397460432332983,8.796250343322754,-2.0461450752875683,9.36674976348877,-1.0873384510737538,9.045999526977539,0.12535684715747397
5383,2020-06-15,9.173749923706056,9.182250022888184,8.743749618530272,8.815250396728516,400004000.0,0.027008121045374534,1.3355564585767352,-1.5586902348107037,58.96052504837721,57.33691674578323,-0.266726513725013,-0.3398738985110157,-1.5219341938672981,-2.2671273511395746,28.934454339412607,0.43850040435791193,0.337817385944037,0.3167249202728293,-0.08333448899429818,0.7167843295399567,0.11669521563926644,0.5167546249063921,-0.9840352018310572,59.0523943297829,-2.920771058166906,0.20002970463356345,6,-0.08500003814697443,-0.6263749599456805,-2.0859375000000018,-3.072624921798708,1.2650003433227504,0,0.13116227729579877,2.463328749782468,8.932499885559082,-1.5397460432332983,8.796250343322754,-2.0461450752875683,9.36674976348877,0.13116227729579877
5384,2020-06-16,9.068499565124512,9.26675033569336,8.838749885559082,9.225000381469727,535716000.0,-0.011472991901552154,2.56665964658526,-0.43654399676521544,61.054020592949676,56.534772377519076,-0.13783759293456477,-0.22088339939677937,-1.3501220029899264,-2.1399630413727557,27.75581901410243,0.42800045013427734,0.2905658666704287,0.1955620765686028,-0.21186429724690115,0.6029884503841068,-0.00815111033914917,0.3992752634763548,-0.8263734321245124,45.842435181871274,-17.571293394620966,0.2037131869077518,6,0.020250320434570312,-0.5211246013641357,-1.9139370918273926,-2.9006245136260986,1.0612506866455078,1,0.12777753648618106,1.3355564585767352,9.173749923706056,2.463328749782468,8.932499885559082,-1.5397460432332983,8.796250343322754,0.12777753648618106
5385,2020-06-17,9.236000061035156,9.298999786376953,9.070249557495117,9.113750457763672,408304000.0,0.01847058542681257,-1.1863674481350495,-0.7811435500874451,64.47903296991782,56.4814018186121,-0.25949468222446725,-0.37363469829307405,-1.4674795978136075,-2.283403062918076,26.30722595382779,0.2305002212524414,0.2722133811536036,0.3415375709533688,-0.09531295023736774,0.7783880921441053,0.12311231035799963,0.5599628315487379,-0.9435589733551577,89.42513794864323,22.263869568597258,0.21842526059536865,6,-0.14312505722045898,-0.6886250972747803,-1.9345624446868896,-2.9212498664855966,0.9584999084472656,2,0.09730947371551335,2.56665964658526,9.068499565124512,1.3355564585767352,9.173749923706056,2.463328749782468,8.932499885559082,0.09730947371551335
5386,2020-06-18,9.218000411987305,9.282500267028807,9.114500045776367,9.22700023651123,254408000.0,-0.0019488576146494685,1.8000063578348926,-0.07361843542297251,57.727911614611884,56.23255866972424,-0.19077676893726725,-0.3542662856582677,-1.3909606319449423,-2.2370997831637816,24.780349124566055,0.16800022125243963,0.23496612864461852,0.3111379146575928,-0.1482387619785026,0.7705145912936882,0.0814495763395442,0.5408262529756414,-0.8772569678145068,86.40379452815718,19.295883712714527,0.22968833831804775,6,-0.12512540817260742,-0.6706254482269287,-1.7956881523132324,-2.8732504844665527,1.2034997940063477,3,0.10669336982222011,-1.1863674481350495,9.236000061035156,2.56665964658526,9.068499565124512,1.3355564585767352,9.173749923706056,0.10669336982222011
5387,2020-06-19,9.261249542236328,9.44499969482422,9.227250099182127,9.24250030517578,524160000.0,0.004691812574968202,-7.842686185662339,-2.083289180883953,60.38814167353979,57.23537432404147,-0.20174471345997347,-0.37865244364566486,-1.3803644520586955,-2.2546080674195537,23.82191826398544,0.22699928283691584,0.20548920670824877,0.3300870895385746,-0.15088486684344105,0.8110590459205902,0.08960111134756588,0.5705730677295833,-0.8741358358304421,73.79677253527052,6.558592256474455,0.24048597819100784,6,-0.15962457656860352,-0.6674995422363281,-1.8134996891021729,-2.916499614715576,0.9542503356933594,4,0.13491702917190662,1.8000063578348926,9.218000411987305,-1.1863674481350495,9.236000061035156,2.56665964658526,9.068499565124512,0.13491702917190662
5388,2020-06-22,9.52674961090088,9.53125,9.273249626159668,9.300000190734863,398468000.0,0.028667845246338253,1.188760608732939,12.09379450661136,64.39566753768906,58.22604780158368,-0.3957112751620109,-0.6374143469013642,-1.5846001139066228,-2.4915920895845467,22.81434286763356,0.2700004577636719,0.2002127281483439,0.5705621719360376,0.021497119170847512,1.1196272247012278,0.2960296455534426,0.8450946983186327,-1.09512045275123,99.35012442521362,34.06493862733588,0.27453252638259507,6,-0.4094996452331561,-0.8241245746612567,-2.0787497758865374,-3.1819996833801287,0.9387502670288068,0,0.0841577889470373,-7.842686185662339,9.261249542236328,1.8000063578348926,9.218000411987305,-1.1863674481350495,9.236000061035156,0.0841577889470373
5389,2020-06-23,9.449999809265137,9.642499923706056,9.407500267028807,9.550999641418457,375108000.0,-0.00805624213613465,-1.5268927469056577,-0.4454248750862165,63.84539084595583,58.82678020420396,-0.2856684855625513,-0.5301758275125188,-1.4517756511953301,-2.386590809611036,21.694695771125318,0.23499965667724965,0.20303409679664952,0.45719985961914134,-0.12176156732320997,1.0361612865614926,0.1677191461479648,0.7466805730903179,-0.9523934006044659,66.36085779804262,2.650725944152356,0.289480713471176,6,-0.277124881744383,-0.6303749084472656,-1.7729374170303336,-2.9412498474121085,1.1640005111694336,1,0.10462968018203145,1.188760608732939,9.52674961090088,-7.842686185662339,9.261249542236328,1.8000063578348926,9.218000411987305,0.10462968018203145
5390,2020-06-24,9.23550033569336,9.556500434875488,9.14449977874756,9.47624969482422,449372000.0,-0.02269835744985671,1.0535815297735815,2.3836609823806194,58.78607012105137,59.760220435807376,-0.10252639122836449,-0.2737745251236987,-1.1939017470906617,-2.141056051809178,22.243760796758174,0.4120006561279279,0.23544441372595237,0.20718789100646973,-0.3371148050636421,0.7514905870765816,-0.06496345702858619,0.47933923904152564,-0.6463024458290576,22.916726873392403,-39.38483632573805,0.27215134803505553,6,-0.06262540817260565,-0.4158754348754883,-1.3246877193450928,-2.5187501907348633,1.3792495727539062,2,0.09682744665392562,-1.5268927469056577,9.449999809265137,1.188760608732939,9.52674961090088,-7.842686185662339,9.261249542236328,0.09682744665392562
5391,2020-06-25,9.489999771118164,9.505000114440918,9.182250022888184,9.35575008392334,376072000.0,0.0275566483865759,2.929976949294254,-0.5576325838601788,60.28881562457822,61.10284178096342,-0.27744480550732575,-0.4735585887220619,-1.3986686545044282,-2.3642820270450375,22.576700906260083,0.3227500915527344,0.24739410902456171,0.4115373611450188,-0.10698217441644964,0.9300568967064873,0.15227759336428548,0.6707971289257522,-0.8165377185465221,69.37748831366265,8.600784566149038,0.259259767780734,6,-0.296875,-0.670374870300293,-1.3935624361038208,-2.6877498626708984,1.5202503204345703,3,0.07423606062755983,1.0535815297735815,9.23550033569336,-1.5268927469056577,9.449999809265137,1.188760608732939,9.52674961090088,0.07423606062755983
5392,2020-06-26,9.154999732971193,9.5,9.125,9.5,592084000.0,-0.03530032099331648,1.1739113608783749,-2.569840379055332,55.85283928912599,60.757543363268844,0.10329894703597198,-0.12284374323953173,-1.0279738781431345,-2.002353452130981,22.634854633336847,0.375,0.2173342966314209,0.06256232261657857,-0.4479286720666895,0.5730533172998467,-0.19268317472505636,0.3178078199582135,-0.40401465070879894,5.7970507041529995,-54.820230051027245,0.25524549734163426,6,0.08562517166137518,-0.3353748321533221,-1.0431249141693133,-2.3527498245239276,2.0727500915527326,4,0.1383397607824315,2.929976949294254,9.489999771118164,1.0535815297735815,9.23550033569336,-1.5268927469056577,9.449999809265137,0.1383397607824315
5393,2020-06-29,9.199999809265137,9.204500198364258,8.899999618530273,9.169750213623047,342248000.0,0.004915355281975398,14.515805330806424,-0.0876799195044219,52.75591276842591,59.8355313827662,0.06974883238536478,-0.14422714947650483,-1.0341022152841717,-2.021338956804076,22.417404465628284,0.3045005798339844,0.2552025302037002,0.0878748893737793,-0.40625257578929386,0.5820023545368525,-0.1591888432077564,0.334938621955315,-0.3776935396872503,40.40404948572241,-16.390898247572125,0.24706373258153638,6,0.07124996185302734,-0.3803749084472656,-1.0881249904632568,-2.397749900817871,2.086750030517578,0,0.11038044453455975,1.1739113608783749,9.154999732971193,2.929976949294254,9.489999771118164,1.0535815297735815,9.23550033569336,0.11038044453455975
5394,2020-06-30,9.497750282287598,9.526249885559082,9.266500473022461,9.314000129699707,367892000.0,0.03236418252124329,1.1578409469030755,6.074466408146537,52.363778659293324,58.489392014919034,-0.1795954995180562,-0.41003502723356355,-1.2844722620401754,-2.2924724784892208,22.579089996568193,0.3262500762939453,0.3015743197104346,0.35200033187866175,-0.15137060592554263,0.8553712696828661,0.10031486297656045,0.6036858007807631,-0.6098285203794571,91.05101606499795,36.115756636884115,0.25168546890210197,6,-0.2265005111694336,-0.6781253814697266,-1.3831250667572021,-2.6927499771118164,1.8377494812011719,1,0.10189250789703852,14.515805330806424,9.199999809265137,1.1739113608783749,9.154999732971193,2.929976949294254,9.489999771118164,0.10189250789703852
5395,2020-07-01,9.529999732971193,9.575750350952148,9.413000106811523,9.520750045776367,326648000.0,0.003395483111799491,2.230744474419045,0.05033839191182017,66.43153144148785,59.45646088457192,-0.18523479876790816,-0.4030532029760323,-1.253853337206598,-2.2965854175451463,22.729694965616382,0.162750244140625,0.2995739808670397,0.346224784851076,-0.15234825780021133,0.8447978275023633,0.09693826352543233,0.5955113061767197,-0.6300001144409197,93.22966061509307,31.696316492525526,0.249286521325644,7,-0.2587499618530291,-0.7103748321533221,-1.3709995746612567,-2.680624485015871,1.6695003509521467,2,0.1137461298884439,1.1578409469030755,9.497750282287598,14.515805330806424,9.199999809265137,1.1739113608783749,9.154999732971193,0.1137461298884439
5396,2020-07-02,9.612250328063963,9.737500190734863,9.57824993133545,9.638999938964844,364056000.0,0.008630702769928167,-2.3614687025052086,-2.8919476234659736,65.59955773129806,60.03550711321173,-0.2298511572523747,-0.4413203230414755,-1.2843945595786135,-2.3544782261497543,22.85532773200168,0.2075004577636701,0.3039830118008009,0.38618788719177033,-0.10680301639956369,0.8791787907831043,0.13969243539610332,0.6326833389874373,-0.6528506851196276,85.04480273473732,18.75309885925624,0.2464954517956668,7,-0.2935004234313947,-0.5538754463195783,-1.4300626516342145,-2.762875080108641,1.5527496337890643,3,0.1042939526300517,2.230744474419045,9.529999732971193,1.1578409469030755,9.497750282287598,14.515805330806424,9.199999809265137,0.1042939526300517
5397,2020-07-06,9.83924961090088,9.9087495803833,9.712499618530273,9.74174976348877,315892000.0,0.023615623302502886,-1.516022937069777,-3.6449071268136146,65.3730700141564,60.14410738837476,-0.409278911776056,-0.6281249591320499,-1.4542558485106643,-2.5575164016772263,23.002495674971634,0.2964992523193377,0.2906221786235115,0.5672246932983409,0.025392810943701605,1.1090565756529802,0.29630875212102126,0.8381406344756606,-0.8020399131774933,93.11028777094059,24.832839501026953,0.2709159411773198,7,-0.4348750114440936,-0.6423749923706072,-1.5586243867874163,-2.9898743629455584,1.0107507705688459,0,0.11901318972073893,-2.3614687025052086,9.612250328063963,2.230744474419045,9.529999732971193,1.1578409469030755,9.497750282287598,0.11901318972073893
5398,2020-07-07,9.871749877929688,10.06999969482422,9.850749969482422,9.946249961853027,357800000.0,0.003303124558685866,-2.76394698712337,-0.7641046206815464,69.20045391607476,60.73911439616576,-0.4332558600140235,-0.6077700549482206,-1.4325595985777166,-2.567479497683509,23.353199362353624,0.23075008392333984,0.30680052193960883,0.5463874816894538,-0.011649265520540908,1.1044242288994486,0.2673691080844556,0.8254058552944521,-0.72995539428711,75.32669459841176,4.037400786967851,0.2790183736049974,7,-0.3867502212524414,-0.5077500343322754,-1.5279372930526733,-3.0223746299743652,1.5685005187988281,1,0.13736165962083913,-1.516022937069777,9.83924961090088,-2.3614687025052086,9.612250328063963,2.230744474419045,9.529999732971193,0.13736165962083913
5399,2020-07-08,10.215999603271484,10.225000381469727,9.965499877929688,9.993749618530273,365480000.0,0.03487220904081423,1.1602400743087147,-2.983217911135575,71.60019035671705,62.16290553346195,-0.7346813704011286,-0.9063405958446182,-1.7235317354500275,-2.886258897913116,23.342602738779096,0.35325050354003906,0.3245335376968086,0.8321372032165524,0.16313640606908564,1.5011380003640191,0.4976368046428199,1.1666376017902849,-0.944256390063476,98.89153015348045,28.66131339583704,0.334500398573733,7,-0.6534996032714844,-0.7744994163513184,-1.8721870183944702,-3.366624355316162,1.2270002365112305,2,0.10481110787909032,-2.76394698712337,9.871749877929688,-1.516022937069777,9.83924961090088,-2.3614687025052086,9.612250328063963,0.10481110787909032
5400,2020-07-09,10.508999824523926,10.56999969482422,10.233499526977539,10.380249977111816,494548000.0,0.028680523945851855,1.6839539040809102,0.579301940389451,75.37842358470085,63.83952864014225,-0.9253486626937626,-1.1693308353680472,-1.954141184826824,-3.159414823618004,22.803087884239055,0.35400009155273615,0.31708975176312393,1.068024921417237,0.2311982792697176,1.9048515635647565,0.6496116003434782,1.4864382424909959,-1.0847354643940417,93.8492679760558,24.60470948614929,0.41841332107375956,7,-0.7740001678466797,-0.8852500915527344,-2.163687229156494,-3.5007495880126953,1.0550003051757812,3,0.07864686961323519,1.1602400743087147,10.215999603271484,-2.76394698712337,9.871749877929688,-1.516022937069777,9.83924961090088,0.07864686961323519
5401,2020-07-10,10.479249954223633,10.65524959564209,10.37874984741211,10.588749885559082,497676000.0,-0.0028308945472497182,1.280416393017119,-0.8504859115285474,74.07116600123035,65.86378716370939,-0.8275414162667101,-1.0614511812780876,-1.8667821151708281,-3.112498618305276,23.51145554869822,0.27649974822998047,0.3184547193482139,0.9541250705718998,0.054178244416840826,1.8540718967269587,0.5041516574943703,1.4040984836494292,-0.8487532338487682,81.33124946259402,12.13943998304434,0.4499734130775294,7,-0.7016253471374512,-0.8128752708435059,-2.133937358856201,-3.406874895095825,1.857749938964842,4,0.06873107644592569,1.6839539040809102,10.508999824523926,1.1602400743087147,10.215999603271484,-2.76394698712337,9.871749877929688,0.06873107644592569
5402,2020-07-13,10.052249908447266,10.79224967956543,10.024999618530273,10.595000267028807,457076000.0,-0.0407471954234917,-1.569272015111862,4.95662738745328,59.76222441669578,66.64226623573937,-0.29042284175574196,-0.575781653349754,-1.3809661119279184,-2.6778780549903747,24.053476982137735,0.7672500610351562,0.3425465285843732,0.47113752365112305,-0.4127545601130542,1.3550296074153003,0.02919148176903441,0.9130835655332117,-0.21680261301895598,21.402018163880093,-42.15840676365973,0.44194604188208897,7,-0.022874832153320312,-0.3132500648498535,-1.706937313079834,-2.979874849319458,2.2084999084472674,0,0.11069661653265084,1.280416393017119,10.479249954223633,1.6839539040809102,10.508999824523926,1.1602400743087147,10.215999603271484,0.11069661653265084
5403,2020-07-14,10.376999855041504,10.402750015258787,9.785499572753906,10.074999809265137,542676000.0,0.03230619508587229,2.492219536409573,-0.5564253270428666,65.76799442492072,68.13162354303131,-0.4812680022625013,-0.8493096946740728,-1.6342573082614393,-2.990646647732751,24.355048418900946,0.617250442504881,0.3532294505773166,0.7357249736785896,-0.19403016618576885,1.665480113542948,0.27084740374641036,1.2006025436107688,0.4152498245239258,58.75343625847105,-4.26881412219614,0.4648775699321791,7,-0.27437496185302734,-0.6380000114440918,-2.0316872596740723,-2.935499668121338,1.761500358581543,1,0.045581626003244446,-1.569272015111862,10.052249908447266,1.280416393017119,10.479249954223633,1.6839539040809102,10.508999824523926,0.045581626003244446
5404,2020-07-15,10.227250099182127,10.43299961090088,10.055749893188477,10.414250373840332,403984000.0,-0.01443092974378557,2.360817997994899,-0.6192061136198626,67.24932681305985,68.2224896954282,-0.24267646682115185,-0.6411713911956927,-1.420174199117577,-2.823824698835896,24.5092721194509,0.3772497177124041,0.4044810411919766,0.5280376911163316,-0.3958297177450607,1.4519050999777239,0.06610398668563455,0.9899713955470286,0.5649995803833026,43.87886561316474,-23.216106627132625,0.46193370443069653,7,-0.04200029373168768,-0.4795002937316877,-1.9281251430511457,-2.6564998626708967,1.9137496948242205,2,0.11860473595374299,2.492219536409573,10.376999855041504,-1.569272015111862,10.052249908447266,1.280416393017119,10.479249954223633,0.11860473595374299
5405,2020-07-16,10.134750366210938,10.20674991607666,9.895500183105467,10.015000343322754,344964000.0,-0.009044438346001438,1.3601953999298662,-0.6403735133922136,61.883710596219274,67.80961779153054,-0.061878750280200734,-0.5037128305439715,-1.2650641328904477,-2.7063184065496806,24.424402418984798,0.33174991607666016,0.4699767862344899,0.39060044288635254,-0.5258012419065103,1.3070021276792154,-0.0676003995100789,0.848801285282784,0.6373643112182616,34.69091198441914,-30.78868586625861,0.45820084239643155,7,0.11762428283691406,-0.38700056076049805,-1.711562991142273,-2.564000129699707,2.5487499237060547,3,0.1290855153111079,2.360817997994899,10.227250099182127,2.492219536409573,10.376999855041504,-1.569272015111862,10.052249908447266,0.1290855153111079
5406,2020-07-17,10.201499938964844,10.248499870300293,10.087750434875488,10.225500106811523,266284000.0,0.006586207882973483,3.5928610354223434,-0.20041889987018882,71.40520816793412,68.47985536417252,-0.040513623368228835,-0.5196457208068743,-1.2704009267533607,-2.742936629174599,24.36890278097365,0.1607494354248047,0.5231812277060701,0.40817503929138255,-0.49480067175697684,1.311150750339742,-0.04331281623279715,0.8596628948155622,0.5508824363708502,41.321114683409526,-30.398102359580086,0.4514878555241798,7,0.08737468719482422,-0.4537501335144043,-1.5096875429153442,-2.4716248512268066,2.5187501907348633,4,0.1335588098697884,1.3601953999298662,10.134750366210938,2.360817997994899,10.227250099182127,2.492219536409573,10.376999855041504,0.1335588098697884
5407,2020-07-20,10.510749816894533,10.53125,10.156749725341797,10.274250030517578,284852000.0,0.030314157700330302,1.699099594473847,-9.854088850035836,74.1947499743868,69.03477714842941,-0.2732268724851519,-0.7699629242769337,-1.5190844302378164,-3.0221863832932723,24.15425773778903,0.3745002746582031,0.550048818671085,0.654949903488161,-0.26574962108053946,1.5756494280568614,0.19460014120381075,1.1152996657725112,0.22229490238952465,97.25106652889627,20.679628385963795,0.4603497622843503,7,-0.22187519073486506,-0.7630000114440936,-1.749937295913698,-2.780874729156496,2.239250183105467,0,0.17375069410923527,3.5928610354223434,10.201499938964844,1.3601953999298662,10.134750366210938,2.360817997994899,10.227250099182127,0.17375069410923527
5408,2020-07-21,10.328499794006348,10.5600004196167,10.286749839782717,10.512999534606934,277036000.0,-0.017339393103548595,-1.0391861019578954,-0.7801264577318199,66.0175462210091,68.414483355573,-0.021650082065612253,-0.552916372819455,-1.2832864340403916,-2.8046838080473453,23.75839948782809,0.2732505798339826,0.575207149734192,0.43261237144470144,-0.49753159894004106,1.362756341829444,-0.0324596137476707,0.8976843566370736,0.3855940223471066,65.16169402349965,-9.182510368497944,0.4650719851923716,7,-0.03962516784667969,-0.5605001449584961,-1.530749797821045,-2.5986247062683105,2.444499969482422,1,0.18707944633057694,1.699099594473847,10.510749816894533,3.5928610354223434,10.201499938964844,1.3601953999298662,10.134750366210938,0.18707944633057694
5409,2020-07-22,10.438750267028807,10.602499961853027,10.291500091552734,10.36750030517578,367292000.0,0.010674393689433792,-1.7861082039343446,-0.38617919798203265,67.00984074304672,67.4846408176114,-0.1083775677725658,-0.6169241207800304,-1.3457599728148892,-2.8856563878848043,23.13252093573733,0.31099987030029297,0.5913919601192141,0.493425321578977,-0.4420227846786915,1.4288734278366455,0.025701268450141868,0.9611493747078121,0.256771664452657,76.83879122079775,4.681738919289145,0.4677240531288344,7,-0.14987564086913885,-0.623250484466551,-1.6206878423690778,-2.7088751792907697,2.1894998550415057,2,0.16283078942533624,-1.0391861019578954,10.328499794006348,1.699099594473847,10.510749816894533,3.5928610354223434,10.201499938964844,0.16283078942533624
5410,2020-07-23,10.12975025177002,10.54699993133545,10.03125,10.449999809265137,411660000.0,-0.029601246064366094,1.0058342451273112,-4.494733037972989,58.92857377914502,65.80213057071305,0.15775845851585224,-0.25032858058893837,-0.9831099846058464,-2.551416839869014,23.169289318611263,0.5157499313354492,0.5923544150004201,0.13971281051635742,-0.7364904318286154,1.0159160528613302,-0.2983888106561281,0.5778144316888429,0.5475712325368924,17.24293362760205,-51.082801770649944,0.4381016211724862,7,0.15912437438964844,-0.28362560272216797,-1.3116878271102905,-2.3998751640319824,3.0179996490478533,3,0.19854877881958566,-1.7861082039343446,10.438750267028807,-1.0391861019578954,10.328499794006348,1.699099594473847,10.510749816894533,0.19854877881958566
5411,2020-07-24,10.194499969482422,10.364749908447266,9.777000427246094,9.875,473292000.0,0.006392034956744119,-1.2803122803122804,-0.9976593628464053,56.49274342798555,65.43885490530079,0.05405352676197239,-0.27362146116707464,-0.9916258466868761,-2.5860869321675795,22.942463068517867,0.5877494812011719,0.5589284524717986,0.16923751831054723,-0.6785060882152703,1.0169811248363647,-0.2546342849523615,0.593109321573456,0.4649850765934307,50.57538190316764,-14.011532400357495,0.42387180326290874,7,-0.004749774932861328,-0.3483753204345703,-1.3743749856948853,-2.4646248817443848,3.180000305175783,4,0.24415129019426907,1.0058342451273112,10.12975025177002,-1.7861082039343446,10.438750267028807,-1.0391861019578954,10.328499794006348,0.24415129019426907
5412,2020-07-27,10.421500205993652,10.441749572753906,10.21774959564209,10.232250213623047,292132000.0,0.02226693189374296,-1.0526801046960277,0.5923318010865023,59.38060703855934,64.72914519570509,-0.12858207266467048,-0.42253742280886897,-1.1666706504533977,-2.7888148794467096,22.987289353030295,0.24724960327148438,0.4872777295543589,0.332912731170655,-0.425635021713072,1.091460484054382,-0.046361145271207604,0.7121866076125176,0.20268545532901072,78.07391182291107,14.232254896112977,0.3792738764418632,7,-0.2317500114440918,-0.5753755569458008,-1.6013752222061157,-2.5098752975463867,3.399499893188475,0,0.22057764028867832,-1.2803122803122804,10.194499969482422,1.0058342451273112,10.12975025177002,-1.7861082039343446,10.438750267028807,0.22057764028867832
5413,2020-07-28,10.215499877929688,10.381999969482422,10.209250450134276,10.374250411987305,271636000.0,-0.01976685928053712,-1.0175198253586173,-0.8388403722983426,49.99105076334939,62.81155896795948,0.058223102207943356,-0.14393732492060707,-0.9248749229696127,-2.5550149427534015,23.824203515097224,0.21224975585937678,0.4131272151963099,0.07613739967346156,-0.5576617537832131,0.7099365531301363,-0.2407621770548758,0.3930369764017989,0.374798374029913,53.11928502690044,-6.029014875479611,0.3168995767283371,7,-0.025749683380126953,-0.36937522888183594,-1.3678123950958252,-2.252999782562256,4.131000518798828,1,0.248103387240602,-1.0526801046960277,10.421500205993652,-1.2803122803122804,10.194499969482422,1.0058342451273112,10.12975025177002,0.248103387240602
5414,2020-07-29,10.465499877929688,10.516249656677246,10.347000122070312,10.39074993133545,284508000.0,0.02447261543609014,-1.0862864498533482,-0.47086422126371186,49.208804056151955,61.403236019063115,-0.17257522358446842,-0.33488848785697556,-1.143802204127784,-2.7725853219740024,23.98205655673041,0.3007497787475586,0.41868449324259416,0.2777499198913578,-0.294586735240955,0.8500865750236706,-0.008418407674797734,0.5639182474575133,0.0922664610413726,89.41557066297747,33.22507690950749,0.28616832756615623,7,-0.27574968338012695,-0.6193752288818359,-1.5555623769760132,-2.487374782562256,2.5500001907348633,2,0.22048635158128316,-1.0175198253586173,10.215499877929688,-1.0526801046960277,10.421500205993652,-1.2803122803122804,10.194499969482422,0.22048635158128316
5415,2020-07-30,10.61400032043457,10.623000144958496,10.295249938964844,10.375,308880000.0,0.014189522166834001,1.5505855635213965,3.1973309858256465,52.34940908942773,59.28592501034018,-0.2748481024843681,-0.41952359709539166,-1.2606448380757094,-2.8792403094953816,24.123611963965967,0.32775020599365234,0.37906688559803037,0.372050333023072,-0.14016982349357932,0.8842704895397233,0.11594025476474634,0.6281604112813977,-0.8369998931884766,98.93619059965393,44.02868455905592,0.2561100782583255,7,-0.4140000343322754,-0.7678756713867188,-1.6177504062652588,-2.5802502632141113,2.008500099182129,3,0.18977291698002063,-1.0862864498533482,10.465499877929688,-1.0175198253586173,10.215499877929688,-1.0526801046960277,10.421500205993652,0.18977291698002063
5416,2020-07-31,10.614749908447266,10.766500473022461,10.43299961090088,10.563249588012695,386080000.0,7.062257302292707e-05,-1.1378241572827772,0.2154822233749651,61.519559016881374,57.877570459506245,-0.23558817308107294,-0.35976280185813536,-1.234378337465591,-2.8439584122444295,24.013461532566616,0.33350086212158025,0.34598247846214747,0.32267494201660085,-0.12181481187221799,0.7671646959054197,0.10043006507219232,0.5449198189610094,-0.8208294868469235,72.76795722884255,13.059511944561734,0.22224487694440917,7,-0.3429994583129883,-0.7686252593994141,-1.618499994277954,-2.5809998512268066,1.2982501983642596,4,0.23863020930477452,1.5505855635213965,10.61400032043457,-1.0862864498533482,10.465499877929688,-1.0175198253586173,10.215499877929688,0.23863020930477452
5417,2020-08-03,11.010250091552734,11.098750114440918,10.715250015258787,10.732500076293944,412720000.0,0.037259491416818724,-1.4563646470261091,5.393170623310282,62.6032490789721,57.49820411039102,-0.6177455298617325,-0.6988677702768058,-1.5914313423197797,-3.194929494223537,23.773823009297644,0.48400020599365234,0.35248153209794353,0.6596251010894782,0.16107446011384496,1.1581757420651115,0.4103497806016616,0.9089004215772949,-1.1774264678955078,90.05058389120713,28.97292415574752,0.24927532048781664,8,-0.5723748207092285,-1.0108752250671387,-2.003875255584717,-2.850125074386595,1.7047500610351562,0,0.21473174209906154,-1.1378241572827772,10.614749908447266,1.5505855635213965,10.61400032043457,-1.0862864498533482,10.465499877929688,0.21473174209906154
5418,2020-08-04,11.227749824523926,11.227749824523926,10.906000137329102,11.050000190734863,310336000.0,0.019754295421323897,2.620257103614044,0.639962642750698,69.38953013426112,57.762614042748176,-0.7758623749426086,-0.8533208525743063,-1.7752555340982727,-3.354144081994713,23.27725869547141,0.3217496871948242,0.33743889949106354,0.8093248367309567,0.22375892403209896,1.3948907494298144,0.5165418803815278,1.1021077930803855,-1.3189706114196778,100.0,35.228835723782396,0.29278295634942925,8,-0.725374698638916,-1.1638751029968262,-2.197624921798706,-3.0676248073577863,1.084000587463379,1,0.23096794239162333,-1.4563646470261091,11.010250091552734,-1.1378241572827772,10.614749908447266,1.5505855635213965,10.61400032043457,0.23096794239162333
5419,2020-08-05,11.286749839782715,11.371749877929688,11.166250228881836,11.244000434875488,249924000.0,0.005254838786122651,-1.0731383490475275,0.2405034766932784,72.61926920053524,59.283802422902646,-0.7844131048363412,-0.8727355268862915,-1.7892546981178263,-3.3637159979584936,22.548126419116485,0.20549964904785156,0.28547743914987045,0.8147873401641839,0.12129851888586884,1.5082761614424989,0.46804292952502635,1.1615317508033414,-1.2724529777648925,92.10403688190561,22.55600876324135,0.3467444106391578,8,-0.7123746871948242,-0.9676246643066406,-2.2413125038146973,-3.1266248226165754,0.8777503967285156,2,0.2710922630854291,2.620257103614044,11.227749824523926,-1.4563646470261091,11.010250091552734,-1.1378241572827772,10.614749908447266,0.2710922630854291
5420,2020-08-06,11.33549976348877,11.357999801635742,11.178750038146973,11.349749565124512,244316000.0,0.004319217170404954,10.658417069842452,-0.3333333333333333,72.42435386080544,61.053981359882634,-0.7198396168979588,-0.9026718051883016,-1.785303699386958,-3.344513036909854,21.186255657586134,0.17924976348876953,0.27930822055646587,0.8222122669219978,0.028212164166951936,1.6162123696770436,0.42521221554447486,1.2192123182995207,-1.1854575998797614,96.13847093160874,22.068998616379517,0.3970000513775226,8,-0.5449995994567871,-0.9431247711181641,-2.290062427520752,-3.17537474632263,1.5367498397827148,3,0.14820699044844954,-1.0731383490475275,11.286749839782715,2.620257103614044,11.227749824523926,-1.4563646470261091,11.010250091552734,0.14820699044844954
5421,2020-08-07,11.19950008392334,11.50475025177002,11.037500381469727,11.3125,342516000.0,-0.011997678302943404,-1.1384466650808442,7.929929059028242,64.62159350744372,61.63631318975867,-0.47638571129996166,-0.7483125000523518,-1.5958637471888988,-3.1489922924041522,19.714793110710225,0.46724987030029297,0.2590648173974266,0.6502000808715813,-0.20060299775751744,1.50100315950068,0.22479854155703194,1.0756016201861307,-0.9272871488822645,61.33627911302888,-9.39601330244831,0.4254015393145495,8,-0.3424997329711914,-0.6579999923706055,-2.1540627479553223,-3.0393750667572004,1.7915000915527344,4,0.1270592727380795,10.658417069842452,11.33549976348877,-1.0731383490475275,11.286749839782715,2.620257103614044,11.227749824523926,0.1270592727380795
5422,2020-08-10,11.164999961853027,11.408249855041506,10.856499671936037,11.334250450134276,427796000.0,-0.003080505541478318,2.478338243251329,1.4977930440800256,68.94677223972369,63.74250446491137,-0.36356141958547994,-0.6600127782146714,-1.5197468327523076,-3.048799321055503,19.230430675572226,0.5517501831054688,0.289146624633851,0.5600624561309822,-0.29937186603146415,1.4194967782934285,0.130345295049759,0.9897796172122053,-0.7448825488044779,47.58966663724351,-22.86216292646887,0.4297171610812232,8,-0.2649998664855957,-0.5563750267028809,-1.9764375686645508,-2.9573748111724854,1.3494997024536133,0,0.06699508710382074,-1.1384466650808442,11.19950008392334,10.658417069842452,11.33549976348877,-1.0731383490475275,11.286749839782715,0.06699508710382074
5423,2020-08-11,10.850000381469727,11.13675022125244,10.79574966430664,11.073749542236328,354512000.0,-0.02821312865737091,-1.0526708573724741,1.3220000901550806,58.524203307705704,64.77754882619512,0.056889729154596225,-0.32439201721793864,-1.1637002550631514,-2.673323340971816,19.412951825674156,0.3692502975463867,0.32249921019589145,0.22141284942626882,-0.6376433888649231,1.0804690877174608,-0.20811526971932715,0.6509409685718648,-0.29972702777460114,7.651716814111678,-59.43137101032302,0.4295281191455957,8,0.04999971389770508,-0.20912504196166992,-1.5493757724761963,-2.453125476837158,1.6134996414184588,1,0.17188937378318636,2.478338243251329,11.164999961853027,-1.1384466650808442,11.19950008392334,10.658417069842452,11.33549976348877,0.17188937378318636
5424,2020-08-12,11.440250396728516,11.467000007629395,10.958250045776367,10.990750312805176,464412000.0,0.05440092115267148,1.0228654634806695,-2.008946457646046,74.32709033865977,67.21951340944312,-0.42527318263844194,-0.863373246196641,-1.7058107383261518,-3.196168642300412,19.775427488305215,0.616999626159668,0.346267758011539,0.75101284980774,-0.15853302674697112,1.660558726362451,0.29623991153038354,1.2057857880850964,-0.7754398152644022,90.90270781406998,16.791641838701892,0.4547729382773559,8,-0.4713754653930664,-0.799375057220459,-2.0157506465911865,-2.8977506160736066,0.7489995956420898,2,0.07617840388423724,-1.0526708573724741,10.850000381469727,2.478338243251329,11.164999961853027,-1.1384466650808442,11.19950008392334,0.07617840388423724
5425,2020-08-13,11.442999839782715,11.721750259399414,11.35575008392334,11.545999526977539,374460000.0,0.00024033067099527017,-1.6378467174607103,-0.2291427540921001,73.72221559822377,68.57536414070339,-0.3330905404291027,-0.8043247502808519,-1.6575989070916393,-3.1335833712426613,20.816027220160393,0.3660001754760742,0.4268019813240702,0.6883498191833493,-0.24124271279961818,1.6179423511663167,0.22355355319186643,1.153146085174832,-0.677396497881892,69.89738223777577,-6.893745389628819,0.4647962659914834,8,-0.22449970245361328,-0.6936244964599609,-1.9409997463226318,-2.8229997158050537,1.0742502212524396,3,0.06305168284807183,1.0228654634806695,11.440250396728516,-1.0526708573724741,10.850000381469727,2.478338243251329,11.164999961853027,0.06305168284807183
5426,2020-08-14,11.564000129699707,11.704750061035154,11.440500259399414,11.529999732971193,366436000.0,0.010574175619256998,-1.4812264379035052,-0.3301019416127157,72.61928767628157,69.68825731818222,-0.3411554661471854,-0.8622228484063239,-1.7250844863181278,-3.202448077435049,21.815570654632456,0.2642498016357404,0.5029269008146162,0.7412250995635983,-0.21694509260519723,1.6993952917323938,0.26214000347919963,1.220310195647997,-0.6645362193490811,82.96435979245753,6.0737829447878084,0.479085096084398,8,-0.3052501678466797,-0.8146247863769531,-1.8846254348754883,-2.768500328063963,1.0737495422363281,4,0.11313122266505449,-1.6378467174607103,11.442999839782715,1.0228654634806695,11.440250396728516,-1.0526708573724741,10.850000381469727,0.11313122266505449
5427,2020-08-17,12.336999893188475,12.409749984741213,11.81725025177002,11.85124969482422,621300000.0,0.06684536101858729,-1.1399574268748083,14.28660383709253,84.30074135293826,71.34505856470189,-1.0126556489599174,-1.5719859860917555,-2.439432365020206,-3.9168669383253167,22.596006858331073,0.8457498550415057,0.5844647269088945,1.4229123592376691,0.2630860753628088,2.5827386431125294,0.842999217300239,2.0028255011750993,-1.3224158939710193,95.49256027823155,14.950858429766257,0.5799131419374298,8,-0.734250068664549,-1.2436246871948224,-2.6150002479553205,-3.498875141143797,-0.2132501602172816,0,0.0530112902609885,-1.4812264379035052,11.564000129699707,-1.6378467174607103,11.442999839782715,1.0228654634806695,11.440250396728516,0.0530112902609885
5428,2020-08-18,12.260749816894533,12.496000289916992,12.08625030517578,12.449999809265135,503448000.0,-0.006180601195922897,1.9137677891446079,-0.38960353080224,80.75375833597458,72.24889069086183,-0.8654792169468131,-1.4161616673445483,-2.3004998081318213,-3.7865230843364195,23.39357861230098,0.4097499847412127,0.6471900306207949,1.2500497817993175,-0.020970743706859807,2.5210703073054948,0.6145395190462288,1.8855600445524061,-1.0229392599932758,84.70164619262151,5.064217372977922,0.6355102627530888,8,-0.6148748397827166,-1.12424945831299,-2.3765623569488543,-3.3541250228881854,0.08724975585937145,1,0.020696111673566442,-1.1399574268748083,12.336999893188475,-1.4812264379035052,11.564000129699707,-1.6378467174607103,11.442999839782715,0.020696111673566442
5429,2020-08-19,12.138500213623047,12.3149995803833,12.097999572753904,12.296500205993652,622624000.0,-0.009970809705539652,1.2256554719251322,0.8348744979666862,76.35265235390395,72.6853683012061,-0.6813546247333271,-1.222731996099128,-2.1234652122714515,-3.6085411112629373,24.142727802983842,0.2170000076293963,0.680477678251302,1.0428126811981198,-0.29284736053755367,2.378472722933793,0.37498266033028393,1.7106427020659556,-0.6742155047789566,68.64722545852051,-8.195887772726635,0.6678300208678363,8,-0.49262523651123047,-1.001999855041504,-2.2176878452301025,-3.231875419616699,0.7352495193481463,2,0.02677429695147926,1.9137677891446079,12.260749816894533,-1.1399574268748083,12.336999893188475,-1.4812264379035052,11.564000129699707,0.02677429695147926
5430,2020-08-20,12.140999794006348,12.375,11.87874984741211,11.975000381469727,921388000.0,0.00020592168219391027,-1.768476916324169,-1.0506292440018108,76.36695060265143,73.9904079784514,-0.6231040978719395,-1.1244808013317602,-2.080361527672487,-3.5598614163929128,25.519918386568673,0.4962501525878906,0.679203917406829,0.9447497844696038,-0.38754767375577437,2.277047242694982,0.2786010553569156,1.610898513582292,-0.49100628056913465,66.36660486532004,-10.537920499388093,0.666148729112689,8,-0.49512481689453125,-1.0044994354248047,-2.174499988555908,-3.234375,0.8940000534057617,3,0.003974153626794097,1.2256554719251322,12.138500213623047,1.9137677891446079,12.260749816894533,-1.1399574268748083,12.336999893188475,0.003974153626794097
5431,2020-08-21,12.683500289916992,12.80875015258789,12.195249557495115,12.201749801635742,999868000.0,0.04468334610947444,-1.4800379348630537,2.902121645611072,77.50926628577166,74.94179620579007,-1.0426025051094197,-1.5504427613930503,-2.5516228996112744,-4.046714077747865,27.933053673079776,0.667750358581543,0.6809871412833566,1.3628002643585209,-0.0387013799807292,2.764301908697771,0.6620494421888949,2.063551086528147,-0.8812255567134191,87.36763739788759,11.62508747150494,0.7007508221696255,8,-0.8812503814697266,-1.390625,-2.6834380626678467,-3.7763755321502686,0.5422496795654297,4,-0.013107598461128411,-1.768476916324169,12.140999794006348,1.2256554719251322,12.138500213623047,1.9137677891446079,12.260749816894533,-0.013107598461128411
5432,2020-08-24,12.720250129699707,12.912500381469727,12.50749969482422,12.883749961853027,490564000.0,0.0028974525125315953,2.665153450478114,-0.339386956797162,76.08811615462838,76.89334207767037,-0.9337316501945967,-1.4821358152280624,-2.519630184652332,-4.018842291956663,30.322318721212433,0.40500068664550604,0.685693072118525,1.284612607955932,-0.18192288687290947,2.7511481027847733,0.5513448605415121,2.0178803553703517,-0.8415002822875977,81.40264547042987,8.367934512659858,0.7332677474144206,8,-0.7848749160766602,-1.3754997253417969,-2.7019379138946533,-3.683000326156616,0.8102502822875977,0,-0.0064857575065325745,-1.4800379348630537,12.683500289916992,-1.768476916324169,12.140999794006348,1.2256554719251322,12.138500213623047,-0.0064857575065325745
5433,2020-08-25,12.75,12.761249542236328,12.573749542236328,12.630749702453613,289076000.0,0.0023387802910284083,1.6455141790291654,-0.7293603667712696,75.84107809978448,77.06156294001757,-0.7438469386070015,-1.3831884256237785,-2.4866518812499514,-3.988091313936568,32.86647229097047,0.1875,0.7352044604065924,1.1876374721527103,-0.2729736839642385,2.648248628269659,0.4573318940942368,1.9179430502111838,-0.6645000457763679,84.28050326301747,13.093738629565067,0.730305578058474,8,-0.6158747673034668,-1.4052495956420898,-2.7316877841949463,-3.661250114440918,0.8645000457763672,1,-0.04911766800225936,2.665153450478114,12.720250129699707,-1.4800379348630537,12.683500289916992,-1.768476916324169,12.140999794006348,-0.04911766800225936
5434,2020-08-26,12.77299976348877,12.868499755859375,12.677749633789062,12.799249649047852,321244000.0,0.0018039030187271266,1.3156298298727085,-0.22012427724862646,75.61933633333314,77.2723541328075,-0.6234806794102781,-1.2906233220381829,-2.441969839963658,-3.945227763511866,35.23959862407584,0.1907501220703125,0.7872031011651561,1.0952622413635247,-0.36508274793957973,2.555607230666629,0.3650897467119716,1.8254347360150778,-0.5220997238159182,86.50538854539718,17.711670078214922,0.7301724946515525,8,-0.5964994430541992,-1.4282493591308594,-2.7445626258850098,-3.610374927520752,0.28925037384033203,2,-0.03327332643892433,1.6455141790291654,12.75,2.665153450478114,12.720250129699707,-1.4800379348630537,12.683500289916992,-0.03327332643892433
5435,2020-08-27,12.628250122070312,12.850000381469727,12.566499710083008,12.781499862670898,317604000.0,-0.011332470374909032,-1.0487811601893906,5.83811080835604,75.38422333395351,77.57956920588215,-0.3273463807549426,-1.0405852397356732,-2.2352248128238976,-3.744563747341818,37.31562435081718,0.28350067138671875,0.8970598179063103,0.8498001098632812,-0.579145973771487,2.2787461934980495,0.13532706804589623,1.5642731516806663,-0.2450300140380861,60.36947607473564,-8.980594145267254,0.7144730418173842,8,-0.26337480545043945,-1.2834997177124023,-2.5760629177093506,-3.4347503185272217,1.0142498016357422,3,0.019440509059273525,1.3156298298727085,12.77299976348877,1.6455141790291654,12.75,2.665153450478114,12.720250129699707,0.019440509059273525
5436,2020-08-28,13.147749900817873,13.14799976348877,12.642499923706055,12.675000190734865,537160000.0,0.04113790697252928,1.1362934720839757,-3.0848320410220667,80.04851551317068,77.10709966813019,-0.6689086924280065,-1.4341170436393806,-2.6848340912122204,-4.200820326007188,39.28544566543993,0.519749641418457,0.9308757144439017,1.242649888992311,-0.20095252219872073,2.6862523001833427,0.5208486833967942,1.9644510945878277,-0.6586737380981464,99.96098943885868,26.70757379843137,0.7218012055955159,8,-0.6343750953674334,-1.6852498054504412,-3.080250263214113,-3.954250097274782,0.5887498855590803,4,-0.008575615923356539,-1.0487811601893906,12.628250122070312,1.3156298298727085,12.77299976348877,1.6455141790291654,12.75,-0.008575615923356539
5437,2020-08-31,13.374500274658205,13.574999809265135,13.037750244140625,13.18274974822998,500840000.0,0.01724632545879401,-1.2304103129559207,0.4056068620212499,89.31020001330576,78.0578154100559,-0.8191557932916531,-1.5543546083574817,-2.8390123768711675,-4.3655283946612045,40.79559464277658,0.5372495651245099,0.9834988580955315,1.3511877536773707,-0.16905041559731515,2.8714259229520565,0.5910686690400269,2.1113068383147144,-0.8080005645751971,80.11903669920002,-1.3733753730290204,0.7601190846373431,8,-0.6476254463195819,-1.4823751449584996,-3.356562852859499,-4.181000471115114,0.5894994735717756,0,-0.011121933688814756,1.1362934720839757,13.147749900817873,-1.0487811601893906,12.628250122070312,1.3156298298727085,12.77299976348877,-0.011121933688814756
5438,2020-09-01,13.821000099182127,13.993749618530273,13.43649959564209,13.479999542236328,511316000.0,0.03338441178022511,-1.6039693309357808,1.778355258249794,88.80921000061255,79.4418773708013,-1.1410531373124968,-1.893704509763273,-3.2148146372602753,-4.745162960215808,42.26548724728523,0.6192493438720685,1.0559893169441885,1.6680250644683827,-0.0015385538553154277,3.337588682792081,0.8332432553065345,2.502806873630231,-1.1785001754760724,87.89633698165137,7.280552819214563,0.8347818091618489,9,-0.8847503662109357,-1.7195000648498517,-3.803062677383421,-4.627500295639036,0.0177497863769549,1,-0.021018716815725424,-1.2304103129559207,13.374500274658205,1.1362934720839757,13.147749900817873,-1.0487811601893906,12.628250122070312,-0.021018716815725424
5439,2020-09-02,14.346500396728516,14.726750373840332,13.899999618530273,14.703749656677244,874012000.0,0.03802187206246277,3.1004306603695495,-1.0476500776082673,90.43873544351315,81.00540901978592,-1.4755844124210657,-2.295936553274732,-3.6595791266299074,-5.202817746169799,43.72366214996566,0.9057502746582049,1.0315311445560038,2.0405378341674805,0.15801676635077477,3.923058901984186,1.0992773002591267,2.981798368075834,-1.4337505340576175,82.39787708476165,0.40867768135900917,0.941260533908353,9,-0.885500431060791,-1.8355002403259277,-4.32856297492981,-5.106625556945801,-0.5837507247924805,2,-0.05102292062244451,-1.6039693309357808,13.821000099182127,-1.2304103129559207,13.374500274658205,1.1362934720839757,13.147749900817873,-0.05102292062244451
5440,2020-09-03,13.01550006866455,13.884499549865724,12.87874984741211,13.828749656677244,945128000.0,-0.09277526164969663,1.1751833097857989,2.2764206373147102,65.11979343411025,79.62880092515687,-0.008371262010783198,-0.8776174099293641,-2.254729715915815,-3.816651246771359,44.30172889645114,1.4677505493164062,1.0050390705427805,0.6255374908447262,-1.224297883798691,2.4753728654881435,-0.29938019647698155,1.550455178166434,1.7112503051757812,17.896128794620896,-61.32719625654434,0.9249176873217085,9,0.6016249656677246,-0.5044999122619629,-2.9975626468658447,-3.682375192642212,1.2104997634887695,3,0.003591876487105017,3.1004306603695495,14.346500396728516,-1.6039693309357808,13.821000099182127,-1.2304103129559207,13.374500274658205,0.003591876487105017
5441,2020-09-04,12.6225004196167,13.175000190734865,11.704750061035154,12.7837495803833,1463684000.0,-0.03019474065341654,2.1157606048541076,0.19827758063873094,53.22964460521223,77.08897075299951,0.41914295430754756,-0.3926767826305806,-1.7991295990876068,-3.3689691932067305,43.87868759000193,1.4702501296997106,0.998584832287337,0.1613878250122074,-1.603152266481107,1.9259279165055219,-0.7208822207344507,1.0436578707588655,2.104249954223633,30.36896967524273,-44.86329525427366,0.8822700457466576,9,0.5932497978210449,-0.04262542724609375,-2.599437952041626,-3.2280006408691406,1.6257495880126953,4,0.08080803883390408,1.1751833097857989,13.01550006866455,3.1004306603695495,14.346500396728516,-1.6039693309357808,13.821000099182127,0.08080803883390408
5442,2020-09-08,11.913000106811525,12.550000190734865,11.70425033569336,11.73449993133545,795728000.0,-0.0562091732397596,-6.077423396605883,-1.106983593759252,46.55914753687497,73.83542291267625,1.1198577740440498,0.3960402738954709,-1.0231828832912324,-2.6138896547737964,44.13742576736339,0.9182500839233398,0.9779481636394678,-0.5855124950408914,-2.263992532422341,1.092967542340558,-1.4247525137316153,0.2537275236498324,2.692870254516599,6.906526666121919,-64.35493987208503,0.8392400186907246,9,1.3025002479553205,0.8080000877380353,-1.8540625572204608,-2.5185003280639666,2.182250022888182,1,0.15306804862049828,2.1157606048541076,12.6225004196167,1.1751833097857989,13.01550006866455,3.1004306603695495,14.346500396728516,0.15306804862049828
5443,2020-09-09,12.71500015258789,12.809249877929688,12.231749534606935,12.399999618530273,736200000.0,0.06732141682075565,1.293943836441528,1.7647071394606895,55.02790824099066,71.54748645797153,0.3490804289593967,-0.2730754501398547,-1.7494979434946156,-3.3642341132732128,44.75644531310062,0.8962497711181623,0.9276931872180789,0.12323756217956472,-1.3662000202674758,1.6126751446266052,-0.6214812290439564,0.8679563534030859,1.716773007202148,33.44085373491672,-36.5753060045105,0.7447187912235204,9,0.5005002021789551,0.0462498664855957,-2.49637508392334,-3.167250156402588,1.2550001144409162,2,0.09823040351186152,-6.077423396605883,11.913000106811525,2.1157606048541076,12.6225004196167,1.1751833097857989,13.01550006866455,0.09823040351186152
5444,2020-09-10,12.311750411987305,13.065250396728516,12.166999816894533,12.989250183105467,698684000.0,-0.031714489639114385,1.1657633876527043,-2.1507892776913193,51.39189418416864,68.88167210799543,0.7599367696035912,0.20955661485054833,-1.2832874103465173,-2.9090455716910775,44.85056126189948,0.8982505798339826,0.874909867095198,-0.32358717918395996,-1.7192169261982464,1.0720425678303265,-1.0214020526911032,0.37422769432318326,1.956371378356934,27.86379063205193,-40.85367232396847,0.697814873507143,9,0.903749942779541,0.44949960708618164,-2.02862548828125,-2.699500560760498,1.4997491836547852,3,0.12402781265651863,1.293943836441528,12.71500015258789,-6.077423396605883,11.913000106811525,2.1157606048541076,12.6225004196167,0.12402781265651863
5445,2020-09-11,12.16450023651123,12.65250015258789,11.895750045776367,12.48550033569336,636928000.0,-0.01196013325064682,1.310688291058608,0.4738010444672807,45.47791159853175,65.04049389525777,0.9325540991618038,0.43598440341540723,-1.074529042321462,-2.7031839612970696,44.34352501280775,0.7567501068115234,0.8159044362120564,-0.5069123744964603,-1.8067874062308675,0.7929626572379469,-1.1568498903636648,0.14302514137074418,1.949789266553955,31.293554049331014,-33.61629707764576,0.6499375158672038,9,1.0510001182556152,0.5967497825622559,-1.717750072479248,-2.480250358581543,1.3332500457763672,4,0.131386362312504,1.1657633876527043,12.311750411987305,1.293943836441528,12.71500015258789,-6.077423396605883,11.913000106811525,0.131386362312504
5446,2020-09-14,12.872249603271484,13.3149995803833,12.631250381469727,13.081000328063965,1201744000.0,0.05818154079490867,1.020687040865361,0.6503135834672735,51.18573596452947,60.80444233428262,0.20295851861015102,-0.17784719432285812,-1.713929529563476,-3.354253662337328,44.08625517698551,1.1504993438720703,0.7722355498605893,0.13542451858520543,-1.0570390062283224,1.3278880433987332,-0.46080724382155935,0.7316562809919702,1.0974375497513922,72.51279312584481,9.28891996262709,0.5962317624067641,9,0.34325075149536133,-0.11099958419799805,-2.2808120250701904,-3.187999725341797,0.7732505798339826,0,0.10516811517838964,1.310688291058608,12.16450023651123,1.1657633876527043,12.311750411987305,1.293943836441528,12.71500015258789,0.10516811517838964
5447,2020-09-15,12.991000175476074,13.298749923706055,12.827750205993652,13.279999732971193,727556000.0,0.009225316154094054,1.8851442925575417,1.3844242111370584,51.85427545038127,56.69833849536804,0.026918381494896337,-0.2583344672994379,-1.768860109361773,-3.414204371618201,42.81125432367189,0.47099971771240234,0.7433372318292619,0.22147507667541433,-0.9606472742912455,1.4035974276420742,-0.3695860988079165,0.8125362521587451,0.8427607685070306,77.17107548695027,15.924552525744282,0.5910611754833303,9,0.22450017929077148,-0.2297501564025879,-2.291749954223633,-3.2402501106262207,0.5337495803833008,1,0.09677852476106574,1.020687040865361,12.872249603271484,1.310688291058608,12.16450023651123,1.1657633876527043,12.311750411987305,0.09677852476106574
5448,2020-09-16,12.51449966430664,13.09274959564209,12.513750076293945,12.957249641418455,556384000.0,-0.036679278326002485,-1.6066432102767325,1.5320091869666355,48.14082223674195,51.998570361282354,0.3336936447040184,0.2510210428820976,-1.2338084944093755,-2.883305296430514,41.1768805573393,0.5789995193481445,0.6272168796539823,-0.26771292686462367,-1.4321580565852692,0.8967322028560218,-0.8499354917249455,0.3145096379956982,1.1914906431790797,43.596957648581395,-13.857388674439726,0.5822225648603223,9,0.2798752784729004,0.2467503547668457,-1.7601871490478516,-2.5724997520446777,0.8465003967285138,2,0.12631351694399906,1.8851442925575417,12.991000175476074,1.020687040865361,12.872249603271484,1.310688291058608,12.16450023651123,0.12631351694399906
5449,2020-09-17,12.463500022888185,12.589750289916992,12.034749984741213,12.13224983215332,792512000.0,-0.004075244139716938,-1.1092652764614175,-0.7481653480723032,48.798891230730284,50.185136783129025,0.10001815744911191,0.3453221054265967,-1.1347410680584709,-2.7806412372457174,39.189088612087666,0.5550003051757795,0.45053408214023705,-0.3349625587463354,-1.4702909386008685,0.8003658211081977,-0.9026267486736028,0.232701631180932,1.1223858862899938,40.00353449254846,-16.376424933467057,0.5676641899272665,9,0.04612493515014471,0.37900018692016424,-1.6930623054504412,-2.4686250686645526,1.126749992370602,3,0.12087296837758732,-1.6066432102767325,12.51449966430664,1.8851442925575417,12.991000175476074,1.020687040865361,12.872249603271484,0.12087296837758732
5450,2020-09-18,12.189249992370605,12.63249969482422,11.988750457763672,12.59375,698460000.0,-0.02200425482520496,1.6711620001859742,-1.2211313953722644,42.75291257837562,49.02105544681385,0.2735006077609565,0.6570600726139286,-0.8240647263412821,-2.4535137278596544,37.90558935679663,0.6437492370605487,0.22859731375249304,-0.6116250991821293,-1.74126186201293,0.5180116636486716,-1.1764434805975306,-0.04680671776672796,1.2837377823984841,15.117788293869229,-34.2726904565494,0.5648183814154004,9,0.3203749656677246,0.8520002365112305,-1.3843748569488525,-2.107874870300293,0.9519996643066388,4,0.13308854968819817,-1.1092652764614175,12.463500022888185,-1.6066432102767325,12.51449966430664,1.8851442925575417,12.991000175476074,0.13308854968819817
5451,2020-09-21,12.517250061035154,12.522500038146973,11.904500007629395,11.925000190734865,721044000.0,0.02690896231268103,1.0506021084475554,-1.4641529273910732,43.61618839378771,48.69405998647081,-0.0793430580367378,0.33304155838168725,-1.1101169887520985,-2.7290263635058825,35.93194785207723,0.6180000305175781,-0.0778888808320044,-0.27531251907348775,-1.411016393807376,0.8603913556604006,-0.8431644564404319,0.2925394182934564,0.8496134673893909,43.94836580876431,-1.4909150905366033,0.5678519373669441,9,0.08812475204467951,0.5663752555847186,-1.5333123207092267,-2.3273749351501447,0.8795003890991211,0,0.07833191926912408,1.6711620001859742,12.189249992370605,-1.1092652764614175,12.463500022888185,-1.6066432102767325,12.51449966430664,0.07833191926912408
5452,2020-09-22,12.637749671936035,12.64799976348877,12.155500411987305,12.574999809265135,646452000.0,0.009626684001143637,10.831809746374322,0.10595166975567939,40.738853659126455,47.10638725515257,-0.09635869747298109,0.217179205744074,-1.1726381107129331,-2.7933380546434776,33.79328670304332,0.49249935150146484,-0.20829399584695096,-0.15068788528442312,-1.288095673327744,0.9867199027588978,-0.7193917793060827,0.41801600873723643,0.6293570649246387,61.70838784240391,20.74572783162597,0.5687038940216603,9,-0.03237485885620117,0.5777506828308105,-1.6336870193481445,-2.438124656677246,-0.010749816894529474,1,0.07974129392729545,1.0506021084475554,12.517250061035154,1.6711620001859742,12.189249992370605,-1.1092652764614175,12.463500022888185,0.07974129392729545
5453,2020-09-23,12.123749732971193,12.72700023651123,12.07925033569336,12.575499534606935,647012000.0,-0.04067179302548252,-1.3957525008112488,-7.199215781634496,32.57144574887906,45.01522631789817,0.36314054802047835,0.7187048297333352,-0.6159062793168957,-2.2217764487594067,31.580552491424797,0.6477499008178711,-0.25563249128834187,-0.6333753108978257,-1.8090749906393064,0.542324368843655,-1.221225150768566,-0.045525471027085374,1.0495856198194424,26.656494143455983,-8.690428338121652,0.5878498398707405,9,0.4816250801086408,1.0917506217956525,-0.7756872177124041,-1.5801248550415057,0.9002504348754865,2,0.11555830941297685,10.831809746374322,12.637749671936035,1.0506021084475554,12.517250061035154,1.6711620001859742,12.189249992370605,0.11555830941297685
5454,2020-09-24,12.347999572753904,12.569499969482422,12.013999938964846,12.072250366210938,731240000.0,0.01849673943473551,-1.8323770252659999,-0.6104024961261872,43.666977621224746,44.81401143153073,0.1615635263831745,0.4858945757054478,-0.7891097640705151,-2.3899732525537,29.075161907857026,0.5555000305175763,-0.20430692800455574,-0.3878754615783713,-1.5776460397966634,0.8018951166399209,-0.9827607506875164,0.2070098275307739,0.7371906790108937,53.92090476709461,15.690487947985375,0.5948852891091456,9,0.2617502212524432,0.8675007820129412,-0.9568119049072248,-1.7571244239807111,0.18600082397461115,3,0.08203761931741993,-1.3957525008112488,12.123749732971193,10.831809746374322,12.637749671936035,1.0506021084475554,12.517250061035154,0.08203761931741993
5455,2020-09-25,12.873749732971193,12.883500099182127,12.245750427246096,12.447500228881836,588016000.0,0.04257775983223766,1.861466443304821,1.5457868743601968,52.325198395677205,44.94061836832491,-0.2827316780785356,-0.021629288015047266,-1.2536698421089323,-2.85702209496627,27.04037380211828,0.6377496719360316,-0.2560997654477877,0.1255997180938735,-1.0645612126084654,1.3157606487962124,-0.46948074725729505,0.720680183445042,0.1285841238293184,99.00404848834391,57.30979391433829,0.5950804653511694,9,-0.2721247673034686,0.3417506217956525,-1.4825620651245135,-2.282874584198,-0.29299926757812855,4,0.05565591200305464,-1.8323770252659999,12.347999572753904,-1.3957525008112488,12.123749732971193,10.831809746374322,12.637749671936035,0.05565591200305464
5456,2020-09-28,13.03499984741211,13.051750183105467,12.75,13.040249824523926,573808000.0,0.012525497060730917,20.362319819062076,-0.012316676175453853,61.55628574437087,46.01861951210154,-0.46764580984073056,-0.20212237443893954,-1.3527463944724367,-2.9596539516165485,24.595486918518514,0.301750183105467,-0.24854192382313656,0.2924873352050774,-0.8907518917044666,1.4757265621146214,-0.29913227824969546,0.8841069486598503,-1.33074951171875,98.38589913248069,50.13113412892759,0.5916196134547721,9,-0.5363750457763672,0.18050050735473633,-1.6438121795654297,-2.4353747367858887,-0.015500068664549005,0,0.008151117031752753,1.861466443304821,12.873749732971193,-1.8323770252659999,12.347999572753904,-1.3957525008112488,12.123749732971193,0.008151117031752753
5457,2020-09-29,13.225749969482422,13.442749977111815,12.933250427246096,12.9375,621460000.0,0.014633688093842467,-2.4338740985461214,-54.90499545867393,56.01838013022069,46.89390372248807,-0.6946440564030159,-0.42645231590080357,-1.487794110380488,-3.0929076951661685,21.73850263002219,0.5094995498657191,-0.17754892736208916,0.4906749725341797,-0.6776134876118718,1.6589634326802312,-0.09346925753884605,1.0748192026072054,-1.494549636840821,84.81189838421052,33.25054299386993,0.5841442300730257,9,-0.5521249771118164,-0.010249614715576172,-1.678187370300293,-2.469749927520752,0.5684995651245135,1,0.012929359850778033,20.362319819062076,13.03499984741211,1.861466443304821,12.873749732971193,-1.8323770252659999,12.347999572753904,0.012929359850778033
5458,2020-09-30,13.530500411987305,13.6225004196167,13.150250434875488,13.157500267028807,689184000.0,0.023042205032461238,-1.4374204758283435,1.2940162513399476,64.70233216738004,48.660952715449156,-0.9388486506584535,-0.7948336856600076,-1.7262770951486424,-3.3408516711714373,18.42790420116799,0.47224998474121094,-0.19012174037282215,0.8099503993988044,-0.30761404912212065,1.9275148479197295,0.2511681751383428,1.368732623659266,-1.730838093566895,94.28038668710182,38.08059665691118,0.5587822242604622,9,-0.7670001983642578,-0.315000057220459,-1.8904376029968262,-2.722625255584717,0.6294994354248047,2,-0.06677510287389998,-2.4338740985461214,13.225749969482422,20.362319819062076,13.03499984741211,1.861466443304821,12.873749732971193,-0.06677510287389998
5459,2020-10-01,13.614500045776367,13.762749671936035,13.460749626159668,13.758000373840332,525004000.0,0.006208169042635214,2.9477407732919447,-0.3847192286746471,67.76307473100732,51.43985962129712,-0.9414081020693885,-0.9870935481785139,-1.74522114274248,-3.371019366989337,14.47990018891716,0.3020000457763672,-0.21566758126244778,0.9305500507354729,0.005898800029596529,1.8552013014413493,0.46822442538253384,1.392875676088412,-1.7054674412841795,90.22744232216353,29.601676450438447,0.4623256253529384,10,-0.7808752059936523,-0.3989996910095215,-1.8750622272491455,-2.8066248893737793,0.9475002288818377,3,-0.04337286539676344,-1.4374204758283435,13.530500411987305,-2.4338740985461214,13.225749969482422,20.362319819062076,13.03499984741211,-0.04337286539676344
5460,2020-10-02,13.062250137329102,13.51949977874756,13.050999641418455,13.225000381469727,552496000.0,-0.040563363075428516,-4.0579974259973675,1.1341454499538117,52.419772099564945,52.418035588605704,-0.28195030142539856,-0.4544621750031457,-1.123030016914857,-2.7634029464706042,12.77340861505199,0.5635004043579119,-0.1869274868004993,0.3759626388549808,-0.552446409060197,1.3043716867701587,-0.08824188510260811,0.8401671628125698,-1.0049201674414068,30.83191690718446,-27.12158015724938,0.4642045239575891,10,-0.1738753318786621,0.15325021743774414,-1.3016247749328613,-2.2341251373291016,0.5684995651245117,4,-0.0404409450934462,2.9477407732919447,13.614500045776367,-1.4374204758283435,13.530500411987305,-2.4338740985461214,13.225749969482422,-0.0404409450934462
5461,2020-10-05,13.642499923706055,13.64424991607666,13.222749710083008,13.236000061035154,479820000.0,0.044421885990280074,1.0560993310321085,-2.497691261953883,57.424498878087704,54.271996168490276,-0.7663918644325776,-1.0059538575281444,-1.62724139259781,-3.2839907509678703,13.194911428616951,0.5819997787475586,-0.14174885622073674,0.9052124500274665,-0.11587926939659354,1.9263041694515266,0.3946665903154365,1.4157583097394966,-1.4487363776544928,85.50333240207725,28.742256741478116,0.5105458597120298,10,-0.7541251182556152,-0.426999568939209,-1.787687063217163,-2.7668747901916504,-0.8724994659423828,0,-0.07782660540595121,-4.0579974259973675,13.062250137329102,2.9477407732919447,13.614500045776367,-1.4374204758283435,13.530500411987305,-0.07782660540595121
5462,2020-10-06,13.736499786376953,14.142000198364258,13.664999961853027,13.829999923706055,784420000.0,0.0068902227008671435,-3.0338322822072037,-0.23001271566184686,65.25593480819118,57.9036060639694,-0.7690134930993899,-1.00801882245813,-1.649860826363124,-3.3211761009028606,13.866583336031407,0.4995002746582031,-0.015981750413009976,0.9080373287200931,-0.1286783812953054,1.9447530387354917,0.38967947371239475,1.4263951837277915,-1.4172173502546332,62.83224518945423,4.223989937557249,0.5183578550076989,10,-0.6584997177124023,-0.5209994316101074,-1.7485623359680176,-2.7125000953674316,-0.3184995651245135,1,-0.05219670358386863,1.0560993310321085,13.642499923706055,-4.0579974259973675,13.062250137329102,2.9477407732919447,13.614500045776367,-0.05219670358386863
5463,2020-10-07,13.96399974822998,14.119250297546387,13.863499641418455,13.999750137329102,418084000.0,0.016561712619007185,-1.1605069063165734,0.3823565410742335,67.94212497320177,60.60084465863351,-0.7912283228220645,-1.1986020959180266,-1.795224057740107,-3.4973107353014896,14.237436575888932,0.3827505111694336,0.09510895870496405,1.0730873107910153,-0.07891540258575702,2.2250900241677876,0.49708595410262824,1.6490886674794023,-1.4624455358834663,83.68466001222033,21.784367666564016,0.5760013566883864,10,-0.7701244354248047,-0.7484993934631348,-1.6544997692108154,-2.7265000343322754,-0.5072498321533203,2,-0.012156274468893669,-3.0338322822072037,13.736499786376953,1.0560993310321085,13.642499923706055,-4.0579974259973675,13.062250137329102,-0.012156274468893669
5464,2020-10-08,13.838749885559082,14.084500312805176,13.758000373840332,14.074999809265135,378900000.0,-0.008969483309162474,1.5582663926770035,6.60831755008398,70.45257500386674,62.61499761509902,-0.48307821841513565,-1.0045937125630608,-1.595658877763066,-3.325045863974216,14.228857249114219,0.32649993896484375,0.2241278484426239,0.871487474441528,-0.3206052896943721,2.063580238577428,0.27544109237357794,1.467533856509478,-1.173151074610793,72.2043851513597,4.205222160841942,0.5960463820679504,10,-0.3927497863769531,-0.6232495307922363,-1.3198750019073486,-2.3918752670288086,-0.5417499542236328,3,0.02321379926002254,-1.1605069063165734,13.96399974822998,-3.0338322822072037,13.736499786376953,1.0560993310321085,13.642499923706055,0.02321379926002254
5465,2020-10-09,13.762749671936035,13.82425022125244,13.66075038909912,13.767000198364258,346892000.0,-0.0054918409720197126,1.7536681149062412,0.017991652067203417,66.47268601192543,63.16126431149398,-0.2991730189431294,-0.8460972232299895,-1.44948160064909,-3.2028774612226982,14.607022324741642,0.1779994964599627,0.46827164440661484,0.7155747890472419,-0.4641492921820696,1.8952988702765534,0.1257127484325853,1.3054368296618986,-0.9495107222461492,58.7435055773189,-11.789907053637535,0.5898620406146561,10,-0.22512435913085938,-0.8396244049072266,-0.7767496109008789,-1.9493746757507324,-0.2474994659423828,4,0.05807346800414037,1.5582663926770035,13.838749885559082,-1.1605069063165734,13.96399974822998,-3.0338322822072037,13.736499786376953,0.05807346800414037
5466,2020-10-12,14.22599983215332,14.347000122070312,13.912500381469727,13.989500045776367,434744000.0,0.03365970981524935,-1.2253558275616165,-55.6401166704061,69.2596878345782,64.63252072308926,-0.6433704644621692,-1.267724614052133,-1.8357489561724538,-3.6194235463958044,14.454222222988413,0.5842504501342773,0.6274648783602306,1.1111374378204353,-0.17671714171571296,2.3989920173565835,0.46721014805236116,1.7550647275885094,-1.2798847575959975,82.36789260476529,10.275416990775781,0.6439272897680746,10,-0.5269999504089355,-1.2003746032714844,-1.1619372367858887,-2.4126248359680176,-0.8037500381469727,0,-0.0418424108479416,1.7536681149062412,13.762749671936035,1.5582663926770035,13.838749885559082,-1.1605069063165734,13.96399974822998,-0.0418424108479416
5467,2020-10-13,14.248250007629395,14.34850025177002,14.018750190734865,14.296500205993652,344604000.0,0.0015640500308304883,3.3316838505192505,-0.20401793635175897,79.25100002521071,66.24903937395933,-0.5647113841536022,-1.255316078221595,-1.7919206630019673,-3.591256514614898,14.293820462847956,0.3297500610351545,0.7031984164134251,1.070525121688842,-0.3111897937881043,2.4522400371657884,0.379667663950368,1.7613825794273161,-1.134028727370513,85.42344396096281,7.270350652958157,0.6908574577384735,10,-0.5485000610351562,-1.221874713897705,-1.3504374027252197,-2.434875011444092,-0.8194999694824219,1,-0.1037495516343534,-1.2253558275616165,14.22599983215332,1.7536681149062412,13.762749671936035,1.5582663926770035,13.838749885559082,-0.1037495516343534
5468,2020-10-14,14.095250129699707,14.34274959564209,13.960000038146973,14.290499687194824,276100000.0,-0.010738152253628508,1.5537972065794916,4.04660631695458,74.53831077043165,67.00184337833981,-0.3611566290916812,-1.0306607916284332,-1.5802695327256373,-3.392225016366929,14.619725083101914,0.3827495574951172,0.71667584580611,0.8384877204895016,-0.5641746193392922,2.2411500603182954,0.13715655057510467,1.5398188904038985,-0.8082297934292662,63.17700143380517,-17.29603322932568,0.7013311699143966,10,-0.39550018310546875,-0.9731249809265137,-1.126999855041504,-2.2818751335144043,-0.6549997329711914,2,-0.048048094373313255,3.3316838505192505,14.248250007629395,-1.2253558275616165,14.22599983215332,1.7536681149062412,13.762749671936035,-0.048048094373313255
5469,2020-10-15,13.970000267028807,14.005749702453613,13.767749786376953,13.810750007629395,267224000.0,-0.008885962399985403,1.0628456178345003,-0.8156241757597572,67.347108779991,68.66043634283159,-0.2013500203889098,-0.8292783943377557,-1.398516608123126,-3.2162786631079463,15.565687428934439,0.3275003433227539,0.756215332906045,0.6379128456115701,-0.7470749876596372,2.0229006788827775,-0.054581071024033534,1.3304067622471738,-0.5343727425884257,44.965458332293224,-31.79357658960049,0.6924939166356033,10,-0.18437528610229315,-0.8478751182556135,-0.9816250801086408,-2.156625270843504,-0.8822498321533185,3,-0.036739466080289995,1.5537972065794916,14.095250129699707,3.3316838505192505,14.248250007629395,-1.2253558275616165,14.22599983215332,-0.036739466080289995
5470,2020-10-16,13.81149959564209,14.121500015258787,13.792499542236328,14.036749839782715,242392000.0,-0.01134578871560954,-1.4995254276584973,-1.4144419292635468,62.298061688247934,69.20194332173828,0.0833764816886422,-0.5723563892333061,-1.1857612919122609,-3.004414831290706,16.692564616336092,0.32900047302245916,0.7283134769452726,0.3982996940612793,-0.8916274864022604,1.688226874524819,-0.24666389617049056,1.0432632842930492,-0.24806988937555907,7.533323152057357,-63.74342314941547,0.6449635902317702,10,0.19312572479248047,-0.6893744468688965,-0.8231244087219238,-1.998124599456787,-0.6714992523193342,4,-0.03725154250947371,1.0628456178345003,13.970000267028807,1.5537972065794916,14.095250129699707,3.3316838505192505,14.248250007629395,-0.03725154250947371
5471,2020-10-19,13.497750282287598,13.983499526977539,13.406749725341795,13.902999877929688,298068000.0,-0.02271652771531696,1.03708937187898,1.799108352526758,54.146346569345354,67.9675446285332,0.4184368751860159,-0.19118633124746864,-0.8159001679814253,-2.6379742981612413,17.70926899412221,0.576749801635744,0.6716102430266346,0.03552536964416575,-1.1836146411122108,1.2546653804005423,-0.5740446357340225,0.645095375022354,0.8507499694824219,9.662915431641988,-57.42724668420179,0.6095700053781887,10,0.37987470626831055,-0.3712501525878906,-0.5093750953674316,-1.5011248588562012,-0.5399999618530273,0,0.0012965067022330246,-1.4995254276584973,13.81149959564209,1.0628456178345003,13.970000267028807,1.5537972065794916,14.095250129699707,0.0012965067022330246
5472,2020-10-20,13.645500183105467,13.799750328063965,13.506999969482422,13.583499908447266,229212000.0,0.010946261245605715,-1.7232572168698213,-0.15299281066515616,51.84117516647314,66.17855020556335,0.28655558234700074,-0.2735943929645863,-0.9035522752727072,-2.7378421145308636,18.59436134379288,0.3020000457763672,0.7406918568676293,0.13288774490356303,-1.0245130259040582,1.2902885157111843,-0.4458126405002467,0.7115881303073728,0.6841650581359886,25.50753107338296,-36.567592166786284,0.5787003854038105,10,0.23212480545044123,-0.5190000534057599,-0.657124996185301,-1.5756249427795392,-0.4107503890991193,1,-0.01636073328961052,1.03708937187898,13.497750282287598,-1.4995254276584973,13.81149959564209,1.0628456178345003,13.970000267028807,-0.01636073328961052
5473,2020-10-21,13.524749755859375,13.791500091552734,13.477499961853027,13.625,219596000.0,-0.008849102314006263,-2.2246510944615836,-1.6169322586599861,48.57978811060358,63.748240550756336,0.37821977212373525,-0.0447998745331315,-0.7127131670813931,-2.5683199255474065,19.385026117449822,0.31400012969970703,0.739014970124181,-0.05791268348693812,-1.0133465868502665,0.8975212198763902,-0.5356296351686023,0.41980426819472605,0.7864571750640881,16.50926654836109,-40.26960362709044,0.4777169516816639,10,0.3528752326965332,-0.39824962615966797,-0.536374568939209,-1.3722496032714844,-0.2635002136230469,2,-0.007098077187772889,-1.7232572168698213,13.645500183105467,1.03708937187898,13.497750282287598,-1.4995254276584973,13.81149959564209,-0.007098077187772889
5474,2020-10-22,13.361000061035154,13.611749649047852,13.231749534606935,13.522500038146973,290480000.0,-0.012107410324045276,1.2353000575010764,1.6109684170472018,55.39016596085295,62.516849433970506,0.5219639457011187,0.20947221729713483,-0.4983609337230277,-2.3565589015934005,20.14258120450913,0.3800001144409162,0.6903506128400867,-0.2723124027252215,-1.04138423550876,0.4967594300583169,-0.6568483191169907,0.1122235136665477,0.932117725776676,14.52660372080127,-43.65340320774113,0.38453591639176915,10,0.4291248321533221,-0.23449993133544744,-0.5831875801086408,-1.1413750648498517,0.040499687194825995,3,0.005931467355088094,-2.2246510944615836,13.524749755859375,-1.7232572168698213,13.645500183105467,1.03708937187898,13.497750282287598,0.005931467355088094
5475,2020-10-23,13.590250015258787,13.593250274658205,13.291250228881836,13.449999809265135,233484000.0,0.017158143340796572,3.1298946887937986,-0.8684224512090607,48.92056792139379,60.25694722139446,0.2968931524642411,0.03863369603926792,-0.6733897665175022,-2.535086862055527,20.456354990873848,0.30200004577636896,0.609579158226726,-0.07888746261596857,-0.7607949650100032,0.6030200397780661,-0.419841213812985,0.26206628858104786,0.6604130414648477,47.6887907269995,-6.74439072554064,0.34095375119701726,10,0.19987487792968928,-0.46374988555908025,-0.9141874313354474,-1.3383746147155744,-0.2002496719360316,4,-0.036975006333150984,1.2353000575010764,13.361000061035154,-2.2246510944615836,13.524749755859375,-1.7232572168698213,13.645500183105467,-0.036975006333150984
5476,2020-10-26,13.141249656677244,13.692749977111815,13.03849983215332,13.427000045776367,336896000.0,-0.033038417842013,-1.6636136148767287,-2.0374329369046045,39.27574026798747,55.81525169281409,0.6435122107286784,0.5228067291472449,-0.17816858563532634,-2.0374125948343647,20.38953307678871,0.6542501449584943,0.5131390273995393,-0.5332003116607691,-1.1956853168459851,0.12928469352444694,-0.864442814253378,-0.2019578090681602,1.068656859161722,13.497505101919142,-38.226128394908855,0.3312425025926083,10,0.5493750572204608,-0.014749526977537286,-0.3658120632171613,-0.8893742561340314,0.4032506942749041,0,-9.5068078541094e-05,3.1298946887937986,13.590250015258787,1.2353000575010764,13.361000061035154,-2.2246510944615836,13.524749755859375,-9.5068078541094e-05
5477,2020-10-27,13.396750450134276,13.44200038909912,13.191499710083008,13.305999755859375,250520000.0,0.019442655769591033,1.7641366972718768,-0.3175872990444832,39.88229658756038,51.96458345027284,0.28443545734882036,0.29594707966378486,-0.4084465474047452,-2.2447105588625487,19.777840543047407,0.300750732421875,0.44920999003755036,-0.28624954223633026,-0.9284552135336988,0.35595612906103824,-0.6073523778850145,0.03485329341235399,0.7428716646835518,47.57642690145852,-0.1000410311112887,0.3211028356486844,10,0.18324947357177912,-0.21550035476684393,-0.552250385284422,-1.1448750495910627,-0.0007505416870099424,1,-0.03276915034983763,-1.6636136148767287,13.141249656677244,3.1298946887937986,13.590250015258787,1.2353000575010764,13.361000061035154,-0.03276915034983763
5478,2020-10-28,12.626999855041506,13.260000228881836,12.609000205993652,13.197999954223633,376520000.0,-0.05745800804142431,-1.1449774935780104,-6.29196397608224,32.426954854877835,48.084566347482486,0.920849400136472,1.0482852334733774,0.3805604943015002,-1.4289076134065564,19.296622974132642,0.7877502441406232,0.3033559394425396,-1.010825109481809,-1.8068809254794989,-0.21476929348411922,-1.408853017480654,-0.6127972014829641,1.4465549228164516,1.6608676216173168,-41.14029265007639,0.3980279079988449,10,0.738250255584715,0.554250240325926,0.28343772888183416,-0.3751244544982928,0.9312505722045898,2,0.04813098486907719,1.7641366972718768,13.396750450134276,-1.6636136148767287,13.141249656677244,3.1298946887937986,13.590250015258787,0.04813098486907719
5479,2020-10-29,13.02400016784668,13.192749977111815,12.75,12.838500022888185,320080000.0,0.03144058900473223,-1.4427572091163225,-0.3248688489269892,40.19901701063027,45.629116938858296,0.41968103929707823,0.6374608398787078,0.011767905709337612,-1.7809275762568273,18.609778942530856,0.565750122070309,0.11983199931824373,-0.5842998027801514,-1.4264649846350874,0.2578653790747847,-1.0053823937076203,-0.16321721185268245,0.9323902442621339,38.29296881187341,-2.3886669020300246,0.4210825909274684,10,0.272249698638916,0.15724992752075195,-0.11356258392333984,-0.7721247673034668,0.5827493667602557,3,0.01821632150891417,-1.1449774935780104,12.626999855041506,1.7641366972718768,13.396750450134276,-1.6636136148767287,13.141249656677244,0.01821632150891417
5480,2020-10-30,12.534000396728516,12.93649959564209,12.300000190734865,12.850000381469727,416820000.0,-0.03762283206413519,1.6032779979405176,-1.703502629671346,27.710464055125342,42.691796659500525,0.7927798280089444,1.1445373492274822,0.5247825617818069,-1.2534615972810599,18.986041858572726,0.7239999771118146,-0.05383250723063071,-1.0478870868682861,-1.9894308565832421,-0.10634331715333012,-1.518658971725765,-0.5771152020108072,1.314598798891085,16.80130977455545,-17.83864664506698,0.4707718848574781,10,0.5158748626708984,0.763124942779541,0.37862467765808105,-0.28212499618530273,0.8159999847412109,4,0.06921169012631356,-1.4427572091163225,13.02400016784668,-1.1449774935780104,12.626999855041506,1.7641366972718768,13.396750450134276,0.06921169012631356
5481,2020-11-02,12.580750465393065,12.836750030517578,12.395000457763672,12.657750129699707,299652000.0,0.0037298601551625232,1.031035011948348,0.24366983552135765,28.174098915457975,40.06212152049884,0.6730527532174744,1.0689719743135893,0.48457604684189803,-1.2529839952895596,19.207380533043363,0.44174957275390625,-0.18898617900615378,-0.9480495452880877,-1.989620529763835,0.09352143918765954,-1.4688350375259613,-0.4272640530502141,1.1129888297380628,24.58408282768538,-3.4820654893461906,0.5207854922378737,11,0.4649996757507342,0.7434997558593768,0.3278121948242205,-0.32887506484985174,0.34999942779541016,0,0.06432445188033609,1.6032779979405176,12.534000396728516,-1.4427572091163225,13.02400016784668,-1.1449774935780104,12.626999855041506,0.06432445188033609
5482,2020-11-03,13.01949977874756,13.104999542236328,12.602749824523926,12.708499908447266,272900000.0,0.034874653508262465,1.0840263309412301,-4.038976963091335,36.8994692919619,38.764308318427545,0.1521691887382186,0.6047589455397375,0.05641876803375112,-1.6436503841988266,18.55803611844443,0.5242490768432635,-0.2917191278400981,-0.47345023155212296,-1.5341030720691453,0.5872026089648994,-1.0037766518106341,0.05687618870638822,0.5348656059439403,74.94787077316177,49.202908669912475,0.5303264202585111,11,-0.023124694824220526,0.30475044250488104,-0.16243720054626642,-0.7676243782043475,-0.047249794006347656,1,0.04032417382590814,1.031035011948348,12.580750465393065,1.6032779979405176,12.534000396728516,-1.4427572091163225,13.02400016784668,0.04032417382590814
5483,2020-11-04,13.794249534606935,13.827500343322756,13.336999893188475,13.389249801635742,410228000.0,0.059506875765230394,1.0805897998604377,1.3022504883366486,48.15203513989096,37.960071560542886,-0.6485318333555998,-0.19326913312054295,-0.6994769825912766,-2.369176011470868,17.50194337971936,0.8080005645751953,-0.3261350675275132,0.3097870349884051,-0.73762872416183,1.3572027941386402,-0.21392084458671157,0.8334949145635218,-1.4942493438720703,97.82318786289568,71.43157912360502,0.5237078795751176,11,-0.730499267578125,-0.46999931335449396,-0.8496868610382098,-1.5423741340637225,-0.7809991836547869,2,-0.02887069899384842,1.0840263309412301,13.01949977874756,1.031035011948348,12.580750465393065,1.6032779979405176,12.534000396728516,-0.02887069899384842
5484,2020-11-05,14.15999984741211,14.33899974822998,13.991000175476074,14.162500381469727,319028000.0,0.026514694539023775,-1.0440510867129733,-0.006174162237768797,53.51133714444288,38.470157029770554,-0.9935024043673515,-0.5625609968132572,-1.0424759753875996,-2.6813950942584945,16.911160963787257,0.5447502136230451,-0.35490768664488037,0.6594748497009277,-0.42017421599053506,1.7391239153923905,0.11965031685519634,1.1992993825466591,-1.8294496536254865,91.22118981537348,59.86463198356212,0.539824532845731,11,-0.8404998779296875,-0.835749626159668,-1.170499563217163,-1.9081244468688965,-0.8512496948242188,3,-0.04249642843576651,1.0805897998604377,13.794249534606935,1.0840263309412301,13.01949977874756,1.031035011948348,12.580750465393065,-0.04249642843576651
5485,2020-11-06,14.562000274658205,14.588749885559082,13.895000457763672,14.109749794006348,383348000.0,0.028389860987150017,1.7434496725543402,-180.86155606407394,60.535560432522324,40.83235927027443,-1.389259534399466,-0.9503377605041496,-1.4119182920855682,-3.029657724323229,16.629158088256595,0.6937494277954102,-0.35256395906570503,1.0215127468109149,-0.15392248335345826,2.196947976975288,0.4337951317287274,1.6092303618931023,-2.1511120986938472,98.78064419928948,62.008122978662314,0.5877176150821867,11,-1.1176252365112322,-1.1176252365112322,-1.5374376773834246,-2.310124874114992,-1.2014999389648455,4,-0.06559886842700191,-1.0440510867129733,14.15999984741211,1.0805897998604377,13.794249534606935,1.0840263309412301,13.01949977874756,-0.06559886842700191
5486,2020-11-09,13.630749702453613,14.691499710083008,13.610750198364258,14.552499771118164,582976000.0,-0.0639507316742205,-1.2474666994557084,-2.038140605922572,49.873587224651544,41.94250267439567,-0.42607795255588954,-0.06953335284488915,-0.4750071375128293,-2.0492515717805375,15.441563184005355,1.08074951171875,-0.38434229639213946,0.1200246810913086,-1.0116561286076546,1.2517054907902718,-0.445815723758173,0.6858650859407902,-1.0891898239135713,49.21603515274542,10.563402743687554,0.565840404849482,11,-0.13499975204467773,-0.13499975204467773,-0.5788121223449707,-1.3788743019104004,-0.3882493972778338,0,-0.020596762989004924,1.7434496725543402,14.562000274658205,-1.0440510867129733,14.15999984741211,1.0805897998604377,13.794249534606935,-0.020596762989004924
5487,2020-11-10,12.770000457763672,13.606499671936035,12.628250122070312,13.606499671936035,644068000.0,-0.06314760842061395,1.3389132548883693,0.907511962960089,44.259807862420836,43.25726411967822,0.37595276365617636,0.7112573459415543,0.37420745640408093,-1.144543489754124,14.135136742297473,1.0024995803833008,-0.43569404588894933,-0.666812086105347,-1.788727797228674,0.45510362501797985,-1.2277699416670114,-0.1058542305436827,1.921499252319336,6.870246649601521,-33.15476916848767,0.5609578555616637,11,0.7257494926452637,0.7257494926452637,0.2819371223449707,-0.518125057220459,0.5712499618530273,1,0.012588052440285713,-1.2474666994557084,13.630749702453613,1.7434496725543402,14.562000274658205,-1.0440510867129733,14.15999984741211,0.012588052440285713
5488,2020-11-11,13.41800022125244,13.4350004196167,12.948249816894533,13.053750038146973,404744000.0,0.05074391074863338,1.4444439122980015,-0.43544593579308744,50.40376956984345,44.39112551514635,-0.16544189790430153,0.010454222809782365,-0.2924291896163087,-1.7486093291772136,12.896393341787965,0.6649999618530273,-0.40596431805112765,0.015050172805784356,-1.0632214535270386,1.0933217991386073,-0.5240856403606262,0.5541859859721949,1.2734994888305682,38.27700263557585,-4.767945180944167,0.5391358131664115,11,0.07774972915649592,0.07774972915649592,-0.2712500095367414,-1.1661248207092267,-0.14599990844726385,2,-0.03322031816672755,1.3389132548883693,12.770000457763672,-1.2474666994557084,13.630749702453613,1.7434496725543402,14.562000274658205,-0.03322031816672755
5489,2020-11-12,13.45674991607666,13.765999794006348,13.315999984741213,13.479000091552734,365812000.0,0.0028878889689423204,-1.9629613349869148,-0.06108487108057756,49.028100756760196,46.759751815328,-0.15237431967464943,-0.07243205482378912,-0.3666907814078719,-1.7415282709792415,11.850138999449836,0.44999980926513494,-0.3952860479231308,0.07946238517761195,-0.9659142283937197,1.1248389987489436,-0.44322592160805385,0.6021506919632778,1.1934848022460933,40.1550931511079,-2.207328357098838,0.5226883067856655,11,0.08650016784667969,0.03900003433227539,-0.2520620822906494,-0.9887495040893555,-0.1245002746582049,3,-0.03295740560613869,1.4444439122980015,13.41800022125244,1.3389132548883693,12.770000457763672,-1.2474666994557084,13.630749702453613,-0.03295740560613869
5490,2020-11-13,13.29699993133545,13.668749809265135,13.059249877929688,13.627249717712402,346312000.0,-0.011871364611625856,1.949788149283232,14.842569971282842,51.18373748970765,49.316378323577965,0.14191277646304457,0.049325527303311745,-0.20213249724208993,-1.5329862437318909,10.710077251988444,0.6094999313354474,-0.28669745968014304,-0.05456261634826731,-1.0800821243569771,0.9709568916604425,-0.5673223703526222,0.4581971376560876,1.3127950950622562,32.412453304268965,-13.03933503742762,0.5127597540043551,11,0.3501248359680176,0.19875001907348633,0.033750295639038086,-0.8289995193481445,-0.01875019073486328,4,0.0008836746118010552,-1.9629613349869148,13.45674991607666,1.4444439122980015,13.41800022125244,1.3389132548883693,12.770000457763672,0.0008836746118010552
5491,2020-11-16,13.515250205993652,13.649499893188475,13.156000137329102,13.172499656677244,413776000.0,0.01641349746448295,-1.6267480875731501,-1.0378524482228924,50.905753681884065,50.87263214468042,0.0784069405690122,-0.1766008950381277,-0.4002697568198421,-1.7047436450668911,10.37685317411029,0.4934997558593732,-0.2250342450719387,0.16281266212463308,-0.8632617400790092,1.1888870643282754,-0.3502245389771872,0.6758498632264534,1.054913922317505,77.96091757284263,31.42386123714924,0.5130372011018212,11,0.1446247100830078,-0.019500255584716797,-0.28487491607666016,-1.0042500495910645,-0.5060005187988281,0,-0.011450018900254322,1.949788149283232,13.29699993133545,-1.9629613349869148,13.45674991607666,1.4444439122980015,13.41800022125244,-0.011450018900254322
5492,2020-11-17,13.422249794006348,13.5962495803833,13.303750038146973,13.552499771118164,312028000.0,-0.006881146154886664,1.6865679486000342,-0.38001391207567975,56.77991347780582,51.831285293337636,0.2621089932968399,-0.10665148045677952,-0.26494950076004464,-1.559970152351422,10.025621253002095,0.2924995422363281,-0.061172489396073004,0.08097476959228445,-0.9364970432866322,1.098446582471201,-0.4277611368471739,0.5897106760317428,1.109076054179992,57.9639242285179,5.512791554474347,0.5087359064394585,11,0.2376251220703125,0.07350015640258789,-0.059937238693237305,-0.9112496376037598,-0.4285001754760742,1,-0.013391904605354221,-1.6267480875731501,13.515250205993652,1.949788149283232,13.29699993133545,-1.9629613349869148,13.45674991607666,-0.013391904605354221
5493,2020-11-18,13.428750038146973,13.60575008392334,13.1850004196167,13.465250015258787,510924000.0,0.0004842887176430555,1.6503906308665968,0.2802301998140107,53.69685237380724,51.85189809660035,0.22161558297640305,-0.12723599768078486,-0.2540366381119483,-1.5148524295309418,9.789354756457225,0.4207496643066406,0.11069467454814941,0.09227499961852992,-0.9224544516118929,1.1070044508489527,-0.4150897259966815,0.5996397252337413,1.0645142955170463,52.28159944729388,-1.8794617448861928,0.5073647256152112,11,0.2311248779296875,0.06699991226196289,-0.06568741798400879,-0.8488750457763672,-0.5287504196166992,2,-0.006515842374138603,1.6865679486000342,13.422249794006348,-1.6267480875731501,13.515250205993652,1.949788149283232,13.29699993133545,-0.006515842374138603
5494,2020-11-19,13.440250396728516,13.487500190734865,13.100000381469727,13.212750434875488,565936000.0,0.000856398290896232,1.40683447804027,-6.232879575680287,59.070208902524875,51.68908125993397,0.10871444702422295,-0.13965487743850602,-0.23463130087209372,-1.478898137416703,10.13689190820963,0.3874998092651385,0.22405059012706907,0.09981284141540492,-0.9159382831617258,1.1155639659925356,-0.40806272087315953,0.6076884037039694,1.0157136527036297,62.510346467806045,3.4738437774391926,0.5078755622885651,11,0.21962451934814453,0.05549955368041992,-0.029312849044799805,-0.7192502021789551,-0.49700069427490234,3,-0.012518374208585703,1.6503906308665968,13.428750038146973,1.6865679486000342,13.422249794006348,-1.6267480875731501,13.515250205993652,-0.012518374208585703
5495,2020-11-20,13.087750434875488,13.494500160217285,13.0649995803833,13.454000473022461,341088000.0,-0.02622718710202221,-1.0862113291627389,-1.6098905475139489,54.78166498951436,52.234423233807604,0.25714121394329403,0.18263251176519546,0.15006252448454838,-1.0810264577384778,10.523628492410799,0.4295005798339844,0.2179567956904247,-0.22756214141845632,-1.2421539310358387,0.7870296481989261,-0.7348580362271484,0.27973375339023576,1.3316593360094195,3.8923596777904255,-57.04417029330972,0.5072958948086913,11,0.1093745231628418,0.40799951553344727,0.36612462997436523,-0.32650041580200195,0.057999610900878906,4,0.01868153031795594,1.40683447804027,13.440250396728516,1.6503906308665968,13.428750038146973,1.6865679486000342,13.422249794006348,0.01868153031795594
5496,2020-11-23,13.140000343322756,13.38249969482422,13.01550006866455,13.171250343322756,361356000.0,0.003992275731972583,-1.6190822965725435,0.0853242231949193,51.22584478259722,53.00842733604944,0.14299527662997313,0.1373249295081589,0.10846102752340947,-1.0884535025356712,11.389990410497418,0.36699962615966975,0.14792599473310197,-0.1752497673034643,-1.1898868321964837,0.8393872975895551,-0.682568299749974,0.3320687651430454,1.2435862345858606,21.09280329346862,-36.498696601520905,0.5073185324465098,11,0.21712446212768377,0.35574960708617986,0.42337489128112615,-0.37875032424926935,-0.08500003814697621,0,0.01052126283604582,-1.0862113291627389,13.087750434875488,1.40683447804027,13.440250396728516,1.6503906308665968,13.428750038146973,0.01052126283604582
5497,2020-11-24,12.95775032043457,13.161999702453613,12.885000228881836,13.142499923706055,346500000.0,-0.013869864393176945,1.475982234952135,5.9119873046875,40.32389837684565,51.888441647938556,0.39635983134472674,0.30040159916257103,0.29563297630904195,-0.8656098717339482,12.382377217194067,0.27699947357177734,-0.012663944589888843,-0.33554978370666433,-1.3616920240636698,0.6905924566503412,-0.8486209038851662,0.17752133647183754,1.39072952835728,10.0936671778512,-40.6569311972981,0.5130711201785026,11,0.3677496910095215,0.5379996299743652,0.5443122386932373,-0.19650030136108398,0.15574932098388494,1,0.003974406473864489,-1.6190822965725435,13.140000343322756,-1.0862113291627389,13.087750434875488,1.40683447804027,13.440250396728516,0.003974406473864489
5498,2020-11-25,13.234749794006348,13.26949977874756,13.020000457763672,13.032500267028807,259916000.0,0.021377126948876723,-1.1958218626200385,-1.0947223885527961,39.07292614850311,50.782311135909985,0.10128372744502379,0.0751191459479621,0.04223705205134465,-1.1005118212386726,12.20331442680514,0.31174945831299006,-0.03959039485886784,-0.0889378070831306,-1.066862745577545,0.8889871314112838,-0.5779002763303378,0.4000246621640766,1.0793254602510718,57.38303601744309,11.266244868733096,0.4889624692472074,11,0.04212522506713867,0.2610001564025879,0.26731276512145996,-0.47349977493286133,0.1700000762939453,2,-0.018209651049483133,1.475982234952135,12.95775032043457,-1.6190822965725435,13.140000343322756,-1.0862113291627389,13.087750434875488,-0.018209651049483133
5499,2020-11-27,13.261249542236328,13.407500267028807,13.170499801635742,13.375,167276000.0,0.0020022855469457035,1.651738745371737,-0.5624263228872891,33.14325347507507,48.77781291206193,0.04932269915676635,0.07094209909076454,0.04177955899645802,-1.0898292548417245,11.902951709673722,0.23700046539306463,0.04613441802705687,-0.07430052757263184,-1.0426277037493712,0.8940266486041075,-0.5584641156610015,0.40986306051573784,1.0191092093773495,61.73082128657643,21.355469100662063,0.4841635880883694,11,0.006000518798828125,0.23450040817260742,0.2408130168914795,-0.4999995231628418,-0.6467494964599609,4,-0.027241016961146447,-1.1958218626200385,13.234749794006348,1.475982234952135,12.95775032043457,-1.6190822965725435,13.140000343322756,-0.027241016961146447
5500,2020-11-30,13.40149974822998,13.412500381469727,12.972249984741213,13.265000343322756,286952000.0,0.01057594199905254,4.5551865222623125,-1.1999899393004303,46.26293900587145,48.26194461472719,-0.08330583935513225,-0.001038174106867018,-0.061420486442528954,-1.1963824940091676,10.96727312960162,0.44025039672851385,0.03963650830460885,0.022574710845947976,-0.8692729214093653,0.9144223431012612,-0.42334910528170866,0.4684985269736046,0.8458168307928293,97.91457250092203,56.234426135028514,0.4459238161276567,11,-0.15612459182739258,0.09425020217895508,0.05681276321411133,-0.6402497291564941,-0.05749988555908203,0,-0.034193937573060884,1.651738745371737,13.261249542236328,-1.1958218626200385,13.234749794006348,1.475982234952135,12.95775032043457,-0.034193937573060884
5501,2020-12-01,13.390000343322756,13.5287504196167,13.228249549865724,13.492250442504885,296948000.0,-0.0008580685089922824,2.4293954713408525,-0.7490882414588235,63.976556288941914,49.061571593742315,-0.10218765569223187,0.07820641966892516,-0.022814691354456684,-1.1504358718881367,9.884335358810198,0.3005008697509748,0.04103601338037244,-0.029387187957761185,-0.8383382557368506,0.7795638798213282,-0.4338627218473068,0.3750883459317844,0.8249349065610048,78.44659647625805,31.02634018005314,0.4044755338895449,12,-0.1446251869201678,0.10574960708617986,0.06831216812133611,-0.5475001335144061,-0.113250732421875,1,-0.018241246548450607,4.5551865222623125,13.40149974822998,1.651738745371737,13.261249542236328,-1.1958218626200385,13.234749794006348,-0.018241246548450607
5502,2020-12-02,13.544500350952148,13.673500061035154,13.23425006866455,13.350500106811525,283360000.0,0.011538461812395484,-1.0597873967505698,-1.8973110607459465,53.66773417008204,49.05833623777285,-0.2654362126404113,-0.036833683698006325,-0.1517387871187399,-1.2624225641084195,9.293125488519669,0.4392499923706037,0.0402018037090599,0.09886279106140172,-0.6892556098442633,0.8869811919670667,-0.29519640939143166,0.4929219915142351,0.6387011963753437,81.60432141914899,31.66317286283006,0.3940592004528328,12,-0.26525020599365234,-0.04875040054321289,-0.13593792915344238,-0.5032501220703125,0.07699966430663885,2,-0.036140133123622964,2.4293954713408525,13.390000343322756,4.5551865222623125,13.40149974822998,1.651738745371737,13.261249542236328,-0.036140133123622964
5503,2020-12-03,13.395999908447266,13.65999984741211,13.329000473022461,13.587499618530273,199520000.0,-0.010963892255681729,-1.0337991854911956,-0.9871106654082205,48.34401001169313,47.866536361013765,-0.13641546712296027,0.08464069010508268,0.03770958851058026,-1.0770260561432963,9.7348303778461,0.33099937438964844,0.021084638819626633,-0.02972517013549769,-0.8006950125462353,0.7412446722752399,-0.4152100913408656,0.35575975106987023,0.7561026103750823,60.427790032557574,8.866714081237568,0.3854849212053685,12,-0.11674976348876953,0.09975004196166992,-0.015374898910522461,-0.3123745918273926,0.08874988555908203,3,-0.02108840467001427,-1.0597873967505698,13.544500350952148,2.4293954713408525,13.390000343322756,4.5551865222623125,13.40149974822998,-0.02108840467001427
5504,2020-12-04,13.558250427246096,13.5600004196167,13.388750076293945,13.44849967956543,202244000.0,0.012111863235869214,2.024269064942064,-0.5731118215954117,57.11175597996446,48.12543535995267,-0.3130924408051392,-0.13175816782165306,-0.08809272292432979,-1.198671377863608,9.35788752717073,0.1712503433227539,-0.031164562185461264,0.162612819671633,-0.5307652239020619,0.8559908632453279,-0.18407620211521447,0.5093018414584805,0.5633750436412122,83.56511639925299,28.359871993260747,0.3466890217868478,12,-0.27900028228759943,-0.06250047683715998,-0.28500032424926935,-0.3427500724792498,-0.026500701904300428,4,-0.01132156082892044,-1.0337991854911956,13.395999908447266,-1.0597873967505698,13.544500350952148,2.4293954713408525,13.390000343322756,-0.01132156082892044
5505,2020-12-07,13.606749534606935,13.731249809265135,13.5,13.60124969482422,223244000.0,0.0035770918689759235,-1.2235640958629088,0.0501120939851576,52.744431273655984,48.294167192292534,-0.3131616974828173,-0.26929870985552284,-0.1157776681601046,-1.2043940792289423,8.442820423878713,0.23124980926513494,-0.06042140713022981,0.25887446403503667,-0.1817503207214628,0.6994992487915361,0.03856207165678782,0.4791868564132855,0.4850084293040329,75.24846710678545,21.974792089331473,0.22031239237824954,12,-0.29862451553344904,-0.11099958419799982,-0.3679995536804217,-0.39124917984008967,-0.4064998626709002,0,-0.07292333016837826,2.024269064942064,13.558250427246096,-1.0337991854911956,13.395999908447266,-1.0597873967505698,13.544500350952148,-0.07292333016837826
5506,2020-12-08,13.350000381469727,13.598750114440918,13.281499862670898,13.585000038146973,271920000.0,-0.018869249594416493,1.4171465317110565,-42.728455002601,48.02677947719385,49.150042870109,-0.026252065787453205,-0.0365341456431274,0.15403297397812743,-0.9069930297294739,8.215250987186085,0.32524967193603693,-0.1302848027107082,0.01616277694702184,-0.4039271645493887,0.4362527184434324,-0.19388219380118343,0.2262077476952271,0.7124874256044293,23.289813524912677,-28.176482112477782,0.2100449707482054,12,0.0017495155334472656,0.19324970245361328,-0.1765000820159912,-0.13450002670288086,-0.49050045013427734,1,-0.00044947705073905553,-1.2235640958629088,13.606749534606935,2.024269064942064,13.558250427246096,-1.0337991854911956,13.395999908447266,-0.00044947705073905553
5507,2020-12-09,12.930749893188475,13.413999557495115,12.868249893188475,13.30049991607666,401300000.0,-0.03140453006002808,-1.2061632705774703,1.5734066513808083,38.90126118022731,49.130968984745024,0.4344530106446811,0.4167434182420333,0.5755931361805704,-0.45405369893494374,8.423652609401186,0.5457496643066406,-0.16134529445627166,-0.4111251831054705,-0.7899139065827949,-0.03233645962814613,-0.6005195448441327,-0.22173082136680833,1.1030531601856044,7.242179151550246,-42.298393615679956,0.18939436173866203,12,0.3689999580383301,0.716374874114992,0.25425028800964533,0.2847504615783709,0.0945005416870135,2,0.02675790039792414,1.4171465317110565,13.350000381469727,-1.2235640958629088,13.606749534606935,2.024269064942064,13.558250427246096,0.02675790039792414
5508,2020-12-10,12.972249984741213,13.068750381469727,12.849499702453613,12.869000434875488,207764000.0,0.0032094110469647052,-2.082588612304825,-0.27924149688814953,39.70748375795331,49.86032790506483,0.3931448866779572,0.35851800168912895,0.5271080529911973,-0.45837159796349347,8.655885524671735,0.21925067901611328,-0.17182418061598348,-0.3473375797271707,-0.7583510301031708,0.0636758706488294,-0.5528443049151708,-0.14183085453917066,1.033442010006791,13.921209800753434,-32.57514572358802,0.20550672518799964,12,0.3181247711181623,0.6876249313354474,0.1880626678466779,0.243250370025633,0.39350032806396307,3,0.0500491457751171,-1.2061632705774703,12.930749893188475,1.4171465317110565,13.350000381469727,-1.2235640958629088,13.606749534606935,0.0500491457751171
5509,2020-12-11,13.013250350952148,13.020000457763672,12.822999954223633,12.967249870300293,209264000.0,0.0031606210379204747,5.6217883989678,0.44552717868193015,48.101423950265044,50.06460400999745,0.3500810947071038,0.2978595818037544,0.4767471340185594,-0.4633342612581224,9.465470419510327,0.19700050354003906,-0.10632397446172348,-0.28416223526000906,-0.7115463598636538,0.14322188934363567,-0.4978542975618314,-0.0704701729581867,0.9648928063423021,20.946922883882234,-29.660511933888454,0.21369206230182253,12,0.26387453079223633,0.6466245651245117,0.18074989318847656,0.20225000381469727,0.854249954223631,4,0.03623225791700069,-2.082588612304825,12.972249984741213,-1.2061632705774703,12.930749893188475,1.4171465317110565,13.350000381469727,0.03623225791700069
5510,2020-12-14,13.30875015258789,13.388750076293945,13.077500343322756,13.088000297546387,270156000.0,0.022707609065103496,-1.574974456888379,4.798859749144812,53.8260945151102,48.93677492401615,0.044746780458057245,0.003462749836197432,0.1929309077886998,-0.7157783319702009,9.590843893950169,0.3754997253417969,-0.04524332926174779,0.010750055313110352,-0.4166639850610583,0.438164095687279,-0.20295696487397485,0.22445707550019556,0.6423951440020765,62.61683506816173,7.934124925531883,0.21370702018708465,12,-0.03162527084350586,0.35112476348876953,0.013124942779541016,-0.09324979782104492,0.4037494659423828,0,0.016755861384214255,5.6217883989678,13.013250350952148,-2.082588612304825,12.972249984741213,-1.2061632705774703,12.930749893188475,0.016755861384214255
5511,2020-12-15,13.36050033569336,13.46399974822998,13.186750411987305,13.439749717712402,193016000.0,0.0038884329867299172,3.3405173379119852,-0.3590008337905501,59.705993752332745,49.607692655377335,-0.012994559416322105,-0.06374350135851259,0.13500048492229944,-0.7247686174501595,9.6578522586277,0.2772493362426758,0.04192336796134377,0.0702377319335934,-0.34607551374711676,0.48655097761430355,-0.1379188909067608,0.2783943547739476,0.5641870574062153,83.8534405932124,22.558495034656076,0.20815662284035497,12,-0.08337545394897461,0.2993745803833008,0.08387470245361328,-0.14499998092651367,0.29274940490722656,1,-0.011994360969342255,-1.574974456888379,13.30875015258789,5.6217883989678,13.013250350952148,-2.082588612304825,12.972249984741213,-0.011994360969342255
5512,2020-12-16,13.24250030517578,13.437250137329102,13.212499618530273,13.422499656677244,223116000.0,-0.00883200685249308,1.1455864746878008,2.2713029037653882,50.20228403994601,49.81416754740543,0.06443805345491249,0.0422667217419086,0.24229132170286682,-0.5678852933383371,9.728481838596451,0.22475051879882812,0.051392101551314795,-0.038774824142457476,-0.45082988889749664,0.3732802406125817,-0.24480235651997617,0.16725270823506122,0.6562583425032091,65.44469356693622,3.50393687802179,0.20602753237751945,12,0.03462457656860529,-0.045375347137449396,0.2532496452331561,-0.02699995040893377,0.19274997711181818,2,-0.028922058902323466,3.3405173379119852,13.36050033569336,-1.574974456888379,13.30875015258789,5.6217883989678,13.013250350952148,-0.028922058902323466
5513,2020-12-17,13.3412504196167,13.37950038909912,13.178500175476074,13.36674976348877,231384000.0,0.007457059631127416,6.8822693444037855,0.1416635318925735,52.01209458645887,49.24753850368259,-0.047935977077978364,-0.06679960326791701,0.1264245722863464,-0.623493898335651,9.64023258250221,0.2010002136230451,0.010450085864734504,0.06435027122497594,-0.34294243753786446,0.47164297998781635,-0.13929608315644515,0.26799662560639703,0.5320980575501153,80.85033259588447,18.10298239225247,0.2036463543814205,12,-0.06412553787231445,-0.046750545501708984,0.15449953079223633,-0.12575006484985352,-0.4235000610351545,3,-0.02368593458650403,1.1455864746878008,13.24250030517578,3.3405173379119852,13.36050033569336,-1.574974456888379,13.30875015258789,-0.02368593458650403
5514,2020-12-18,13.272000312805176,13.404999732971193,13.070500373840332,13.378999710083008,342064000.0,-0.005190675883701257,3.20755384679971,4.196162764604683,46.62234095476888,48.567306246028465,-0.026329376825071193,-0.011384343166218613,0.18143823908730283,-0.5150587741293169,9.502696386085313,0.33449935913086115,-0.015569258603960634,0.003512668609619851,-0.3964584397217301,0.4034837769409698,-0.19647288555605513,0.20349822277529483,0.5764461972597079,51.20718153043765,-6.798798624317975,0.19998555416567482,12,-0.06112527847290039,0.022499561309814453,0.22374963760375977,-0.05649995803833008,-0.22100067138672053,4,0.007063743052322602,6.8822693444037855,13.3412504196167,1.1455864746878008,13.24250030517578,3.3405173379119852,13.36050033569336,0.007063743052322602
5515,2020-12-21,13.332249641418455,13.369999885559082,12.967499732971193,13.074749946594238,302332000.0,0.004539581614924293,1.4174170046051169,-2.4065527598776986,48.53107695472324,48.62333929908729,-0.14484314944782106,-0.055207751139420225,0.10980913726312203,-0.5377460530560416,9.387435452034651,0.40250015258788885,-0.019167229503278094,0.05153703689575018,-0.34003224204037075,0.4431063158318711,-0.14424760257231029,0.24732167636381064,0.4917929408865369,73.46422905085834,17.29847658379005,0.1957846394680609,12,-0.18874979019164861,-0.05512475967407049,0.18725037574768244,-0.11674928665160955,-0.34249973297118963,0,0.04014706281035241,3.20755384679971,13.272000312805176,6.8822693444037855,13.3412504196167,1.1455864746878008,13.24250030517578,0.04014706281035241
5516,2020-12-22,13.278249740600586,13.337249755859375,13.053999900817873,13.319250106811525,185580000.0,-0.0040503217589109575,6.357171166707905,-0.15922491185447157,42.86286925008797,49.06351797351624,-0.11408909891493657,0.010203644936016332,0.1366329329185092,-0.446128740776647,9.180545601280171,0.28324985504150213,-0.05829922855416747,-0.009375333786010742,-0.3953263414310211,0.3765756738589996,-0.2023508376085168,0.1836001700364953,0.5218769924997133,66.15215330237984,12.658756481266195,0.19297550382250558,12,-0.1347498893737793,-0.0011248588562011719,0.29318761825561523,-0.06274938583374023,-0.04124927520752131,1,0.03270384925822656,1.4174170046051169,13.332249641418455,3.20755384679971,13.272000312805176,6.8822693444037855,13.3412504196167,0.03270384925822656
5517,2020-12-23,13.009249687194824,13.274999618530273,13.005000114440918,13.255999565124512,179144000.0,-0.020258698146281007,-1.115577175992348,6.01823595087432,40.26185651872607,49.12511494693545,0.18686836994965716,0.2985674313078093,0.3740534652198093,-0.14700860894951617,8.779729252639967,0.27324962615966797,-0.10127490586794963,-0.28095035552978587,-0.6582243032112167,0.09632359215164499,-0.4695873293705013,-0.09231338168907044,0.7674395136848755,9.542846679687093,-41.294078477599825,0.1886369738407154,12,0.13425016403198242,0.26787519454956055,0.5685627460479736,0.18862533569335938,0.5475006103515625,2,0.04950324337610801,6.357171166707905,13.278249740600586,1.4174170046051169,13.332249641418455,3.20755384679971,13.272000312805176,0.04950324337610801
5518,2020-12-24,12.993749618530273,13.13249969482422,12.938750267028807,13.037249565124512,97884000.0,-0.001191465229528732,-1.5244447205740614,0.17629166409003771,34.65195272593384,47.63072925534309,0.22991712235080008,0.311033476598535,0.36207519730524496,-0.10464565960511152,8.669336176360867,0.1937494277954137,-0.11888953203023966,-0.2844004154205315,-0.6838733101703323,0.11507247932926923,-0.484136862795431,-0.08466396804563203,0.7599708007732389,11.796121072289397,-33.459187494494685,0.1997364473749,12,0.2076253890991211,0.28337526321411133,0.5840628147125244,0.20412540435791016,0.5367507934570312,3,0.033977926058210706,-1.115577175992348,13.009249687194824,6.357171166707905,13.278249740600586,1.4174170046051169,13.332249641418455,0.033977926058210706
5519,2020-12-28,12.899999618530273,13.0625,12.763250350952148,13.0625,212564000.0,-0.007215007426825015,2.683063957651091,3.735645539648784,31.245852901564405,45.121813520504666,0.3418637197871437,0.39666932858520987,0.43072872895096026,0.014752724650254123,9.026872938702445,0.29924964904785156,-0.08092564987758877,-0.3600879192352302,-0.7939652617090349,0.07378942323857451,-0.5770265904721317,-0.14314924799832873,0.8312113948285749,22.53800947152178,-18.1416615157662,0.21693867123690197,12,0.21362543106079102,0.34725046157836914,0.6778128147125244,0.29787540435791016,0.7642507553100586,0,0.0013760264012545598,-1.5244447205740614,12.993749618530273,-1.115577175992348,13.009249687194824,6.357171166707905,13.278249740600586,0.0013760264012545598
5520,2020-12-29,12.943249702453613,13.072500228881836,12.842249870300293,12.925000190734865,170372000.0,0.003352719783124014,-1.5061242707965705,-0.11230442386467913,37.82730724027334,42.690848352498065,0.26967419684646465,0.3344768479116027,0.36747704375382284,-0.003115487708964082,9.014440605362106,0.23025035858154297,-0.04443845866013518,-0.293925333023072,-0.7444395421281751,0.1565888760820311,-0.5191824375756244,-0.06866822847051957,0.7659020930794647,31.35880454972902,-11.04466373634735,0.22525710455255166,12,0.15700054168701172,0.3040003776550293,0.6345627307891846,0.3503751754760742,0.6477499008178711,1,0.008324797979012644,2.683063957651091,12.899999618530273,-1.5244447205740614,12.993749618530273,-1.115577175992348,13.009249687194824,0.008324797979012644
5521,2020-12-30,13.145750045776367,13.213749885559082,12.896750450134276,12.990249633789062,225396000.0,0.0156452473666151,1.1749525616698413,8.520798494984106,57.39340036599048,43.48986127761412,0.037445834641484765,0.11883224878714138,0.15703040675837165,-0.17662722096695305,9.097481283314025,0.31699943542480646,-0.028387106909830706,-0.07921247482299876,-0.5255058745424552,0.3670809248964577,-0.3023591746827261,0.1439342250367286,0.5417837162874548,74.74357445285943,26.740231658219237,0.22314669985972796,12,-0.061625003814697266,0.10150003433227539,0.20068740844726562,0.1478748321533203,1.2930002212524396,2,-0.011866963603132219,-1.5061242707965705,12.943249702453613,2.683063957651091,12.899999618530273,-1.5244447205740614,12.993749618530273,-0.011866963603132219
5522,2020-12-31,13.05500030517578,13.151000022888185,12.914999961853027,13.136500358581545,192424000.0,-0.006903352055575129,3.2715182062190946,-0.5241147104640409,52.75238029984661,43.57211524576831,0.11041276633276453,0.1802722309495426,0.23385234876508498,-0.05657140894119017,9.524226606281367,0.23600006103515803,-0.05180039528501368,-0.14548721313476776,-0.5712117987808671,0.28023737251133163,-0.35834950595781834,0.06737507968828282,0.6113477840881725,64.76143298975579,11.932759765387544,0.21286229282304972,12,0.029124736785890448,0.1922497749328631,0.371437072753908,0.23862457275390803,1.208250045776369,3,0.013941030713352731,1.1749525616698413,13.145750045776367,-1.5061242707965705,12.943249702453613,2.683063957651091,12.899999618530273,0.013941030713352731
5523,2021-01-04,13.113499641418455,13.65250015258789,12.962499618530273,13.104249954223633,560640000.0,0.004480990798558793,-3.713917601336934,-0.11349302004467306,53.29604965694037,44.31363843489848,0.01811445739041062,0.1049019032389733,0.16571056303731346,-0.08009733679955744,9.77606989691339,0.6900005340576172,-0.09472287277672464,-0.07286286354065119,-0.48993239816918077,0.3442066710878784,-0.28139763085491687,0.1356719037736145,-0.48524951934814275,39.387052976794166,-16.75259585756759,0.20853476731426493,1,0.09437561035156428,0.13375043869018732,0.2971253395080584,0.18450021743774592,1.650750160217287,0,0.03380109568371381,3.2715182062190946,13.05500030517578,1.1749525616698413,13.145750045776367,-1.5061242707965705,12.943249702453613,0.03380109568371381
5524,2021-01-05,13.404749870300293,13.443499565124512,13.086999893188475,13.099749565124512,322760000.0,0.022209954386389397,-1.1573376732053178,32.97412104341287,53.16517468313036,44.82853818249927,-0.28197796118163687,-0.2091616642038847,-0.12671761890222655,-0.34375010425216956,10.041523111909575,0.35649967193603693,-0.09898311803725512,0.2260623931884762,-0.16715979603017672,0.6192845824071291,0.029451298579148855,0.42267348779780356,-0.7560147476196288,69.42299340049364,13.52009851648603,0.19661109460932652,1,-0.19687461853027344,-0.1574997901916504,-0.01843738555908203,-0.1067500114440918,1.8459997177124023,1,0.009381043503513986,-3.713917601336934,13.113499641418455,3.2715182062190946,13.05500030517578,1.1749525616698413,13.145750045776367,0.009381043503513986
5525,2021-01-06,12.614500045776367,13.244999885559082,12.586000442504885,13.22249984741211,580424000.0,-0.05895297056417381,1.018375394321761,-1.9934399779873426,33.45896746002816,43.78366020582595,0.4422605322822335,0.530119329157829,0.6457566517830742,0.4697381916359884,10.877744689085581,0.8187494277954084,-0.1362722866637771,-0.5145749568939202,-0.9301417627593729,-0.0990081510284675,-0.7223583598266465,-0.30679155396119384,1.0380001068115234,2.6722560730245735,-47.642230150205016,0.20778340293272624,1,0.5047502517700195,0.5441250801086426,0.7669999599456787,0.683499813079834,2.3467502593994123,2,0.0832177513381076,-1.1573376732053178,13.404749870300293,-3.713917601336934,13.113499641418455,3.2715182062190946,13.05500030517578,0.0832177513381076
5526,2021-01-07,13.343999862670898,13.377750396728516,12.886500358581545,12.967499732971193,461480000.0,0.05783025995856139,1.2128320399339223,-0.6192438364071534,51.7704447021734,45.062392226209,-0.30947657590308886,-0.21065338990554672,-0.07893352262210485,-0.23397725612060327,11.111385379655317,0.7632503509521484,-0.14026372284308586,0.2152248859405521,-0.19967847130102712,0.6301282431821313,0.007773207319763387,0.42267656456134084,0.2871702957153328,71.07357020350418,21.73635713306858,0.2074516786207895,1,-0.22474956512451172,-0.18537473678588867,0.02656269073486328,-0.046000003814697266,1.9862499237060547,3,0.01851017259761467,1.018375394321761,12.614500045776367,-1.1573376732053178,13.404749870300293,-3.713917601336934,13.113499641418455,0.01851017259761467
5527,2021-01-08,13.27674961090088,13.420999526977539,13.041999816894533,13.362500190734865,292528000.0,-0.005039737144943102,2.738605254988336,-0.22775710569443533,48.86241923200098,46.64133294910534,-0.22382906970181615,-0.12242966717192516,-0.015792732174960022,-0.15341452632388375,10.46246139113792,0.37899971008300604,-0.156132190748151,0.1306746482849146,-0.2782738232349029,0.5396231198047321,-0.07379958747499415,0.33514888404482335,0.33351715316772435,64.76787212086863,18.61476640936921,0.2044742357599085,1,-0.15749931335449396,-0.11812448501587092,0.09381294250488104,0.02125024795532049,1.6292505264282209,4,0.08752147100626684,1.2128320399339223,13.343999862670898,1.018375394321761,12.614500045776367,-1.1573376732053178,13.404749870300293,0.08752147100626684
5528,2021-01-11,13.621500015258787,13.961000442504885,13.362500190734865,13.418749809265135,518344000.0,0.025966476318484588,-2.796994823982201,-2.3644179011521866,55.61806416799141,49.34935642315279,-0.5254224490001533,-0.43852959401665537,-0.33591613727628733,-0.4814950986575841,9.965688634976733,0.6842508316040039,-0.14757422042975143,0.44296255111694194,-0.00872950195585176,0.8946546041897356,0.2171165245805451,0.6688085776533388,-1.0354995727539027,75.30905983664748,28.564449239438765,0.22584602653639718,1,-0.3479995727539027,-0.3479995727539027,-0.23399996757507147,-0.3235001564025861,1.2075004577636737,0,0.04711304444991171,2.738605254988336,13.27674961090088,1.2128320399339223,13.343999862670898,1.018375394321761,12.614500045776367,0.04711304444991171
5529,2021-01-12,13.484749794006348,13.75450038909912,13.345000267028807,13.7524995803833,291476000.0,-0.010039292375968345,2.0137847777871754,-1.3205894665544053,52.39253434962831,50.9677149908589,-0.3319059042922117,-0.27894639490714646,-0.18841867567054038,-0.32674902822248164,9.371691552165986,0.4095001220703125,-0.11314671691048339,0.282637357711792,-0.18177006352583192,0.7470447789494159,0.05043364709298004,0.514841068330604,-0.8712493515014632,65.3635892001064,21.09008163580546,0.2322037106188116,1,-0.21124935150146307,-0.21124935150146307,-0.09724974632263184,-0.13199996948242188,1.4417505264282227,1,0.09488496465823215,-2.796994823982201,13.621500015258787,2.738605254988336,13.27674961090088,1.2128320399339223,13.343999862670898,0.09488496465823215
5530,2021-01-13,13.531749725341795,13.625,13.385000228881836,13.489999771118164,210028000.0,0.003485413674960247,1.1029506388454822,-0.155928991722343,53.98584843417486,50.58909810954604,-0.320334836926623,-0.32504856882068545,-0.2081070645697043,-0.35533702182392624,9.73317711419349,0.23999977111816406,-0.06203573911415461,0.3184873104095445,-0.16693283329658826,0.8039074541156772,0.07577723855647811,0.5611973822626108,-0.8912992828369113,60.051122974717764,17.77903730196963,0.24271007185306595,1,-0.2582492828369105,-0.2582492828369105,-0.14424967765807928,-0.17899990081786932,0.8240003585815447,2,0.12703455928183605,2.0137847777871754,13.484749794006348,-2.796994823982201,13.621500015258787,2.738605254988336,13.27674961090088,0.12703455928183605
5531,2021-01-14,13.200249671936035,13.599749565124512,13.180500030517578,13.574999809265135,283120000.0,-0.024497944473872324,-1.0241405983811112,-8.97606103522351,52.945257775864064,50.61052894021465,0.022025163374401302,-0.00650307254601401,0.14590845150476994,-0.015827951794598505,10.090261994341734,0.4192495346069336,0.001093466727589032,-0.005000209808349254,-0.4854521271151562,0.47545170749845767,-0.24522616846175183,0.23522574884505332,-0.5333882294311518,17.219776639042106,-27.986432293340453,0.24022595865340304,1,0.07325077056884943,0.07325077056884943,0.20168781280517578,0.15250015258789062,0.9417505264282227,3,0.13340661555695132,1.1029506388454822,13.531749725341795,2.0137847777871754,13.484749794006348,-2.796994823982201,13.621500015258787,0.13340661555695132
5532,2021-01-15,12.85949993133545,13.325249671936035,12.84850025177002,13.227999687194824,277780000.0,-0.025813886030127575,-1.4417439213809138,0.9833212029906855,48.11856649070035,50.035253032854655,0.3711580492006057,0.3205150103845824,0.49153396733674626,0.3304438812724051,10.52215750740874,0.4767494201660156,0.03764456760352708,-0.3265999317169186,-0.8307475046925621,0.1775476412587249,-0.5786737182047403,-0.07452614522909684,-0.166755708830566,0.9887350723206456,-46.44246908855421,0.2520737864878214,1,0.41400051116943537,0.41400051116943537,0.5880000591278076,0.6091251373291016,1.6394996643066406,4,0.19213420959091043,-1.0241405983811112,13.200249671936035,1.1029506388454822,13.531749725341795,2.0137847777871754,13.484749794006348,0.19213420959091043
5533,2021-01-19,13.025250434875488,13.093999862670898,12.843999862670898,13.016249656677244,226188000.0,0.012889342853538599,2.412977814810957,-0.024425465838514137,51.72059619211566,49.8747443116308,0.21408641956455732,0.13689544517076335,0.307709480782842,0.17076034206068513,10.896944846458226,0.25,0.025502368655210716,-0.14504942893981898,-0.6485300984431284,0.3584312405634904,-0.3967897636914728,0.10669090581183482,-0.3071410879706047,19.906696036257447,-29.406246220794525,0.2517403347516547,1,0.2482500076293963,0.2482500076293963,0.44818687438964844,0.47049951553344727,0.28224945068359375,1,0.14439259435794427,-1.4417439213809138,12.85949993133545,-1.0241405983811112,13.200249671936035,1.1029506388454822,13.531749725341795,0.14439259435794427
5534,2021-01-20,13.365750312805176,13.430500030517578,13.056750297546387,13.111749649047852,258572000.0,0.026141522547465934,-1.0535735339196868,28.219855901668513,55.365768108668,52.30883327259078,-0.1481018053199019,-0.20682481625668636,-0.05907141793277049,-0.16199822898559546,10.967668332023262,0.40524959564208984,0.037254551662970314,0.19076294898986745,-0.31841785236756337,0.6999437503472983,-0.06382745168884796,0.44535334966858287,-0.6227831439882916,66.8054236096017,14.592623196459797,0.2545904006787156,1,0.036749839782714844,-0.09224987030029119,0.1093745231628418,0.12999963760375977,0.34875011444091975,2,0.10947759205223262,2.412977814810957,13.025250434875488,-1.4417439213809138,12.85949993133545,-1.0241405983811112,13.200249671936035,0.10947759205223262
5535,2021-01-21,13.86750030517578,13.999250411987305,13.253000259399414,13.418499946594238,337780000.0,0.037539979472001495,1.0947355881522292,1.7677133277514676,58.518740305671045,53.05864389520163,-0.5067079350706152,-0.702433256197212,-0.5947735681126414,-0.6506994324161113,11.211349247037678,0.7462501525878906,0.05821607202333645,0.665750408172606,0.07244969333463835,1.2590511230105736,0.3691000507536213,0.9624007655915907,-1.100172470885136,88.59553826747926,37.61206566631117,0.296650357418984,1,-0.4458751678466779,-0.5748748779296857,-0.399000406265257,-0.3717503547668439,-0.025750160217285156,3,0.07636560244844848,-1.0535735339196868,13.365750312805176,2.412977814810957,13.025250434875488,-1.4417439213809138,12.85949993133545,0.07636560244844848
5536,2021-01-22,13.712499618530273,13.841750144958494,13.627249717712402,13.739999771118164,246820000.0,-0.011177262176634284,-1.1666714832047138,-0.061247506961392396,57.64445041715069,54.034425137996045,-0.3284818712060833,-0.5409672670713448,-0.44620459827181236,-0.4917137346077656,11.46819898149538,0.24025058746337713,0.05551548815126317,0.4890372276306145,-0.14634275163167487,1.124417206892904,0.17134723799946983,0.8067272172617592,-0.8958948811317633,75.17847590492732,24.866357933169063,0.31768998963114464,1,-0.2908744812011719,-0.4198741912841797,-0.24399971961975098,-0.2167496681213379,-0.30624961853027344,4,0.04690978911852195,1.0947355881522292,13.86750030517578,-1.0535735339196868,13.365750312805176,2.412977814810957,13.025250434875488,0.04690978911852195
5537,2021-01-25,13.653249740600586,13.828499794006348,13.236499786376953,13.781749725341795,251112000.0,-0.0043208663320304375,4.333330469448072,4.672700790678254,56.27433794903055,54.107344447000386,-0.23491261075418102,-0.4542883530066746,-0.3664587677362565,-0.4324034809865225,11.254049334185384,0.5920000076293945,0.16783264040454426,0.39758734703064036,-0.2570648210901574,1.052239515151438,0.07026126297024149,0.7249134310910392,-0.7893391762185242,70.04972890153942,17.597410150851715,0.3273260840603989,1,-0.23162460327148438,-0.3606243133544922,-0.18474984169006348,-0.1574997901916504,-0.8484992980957013,0,0.03579737183816967,-1.1666714832047138,13.712499618530273,1.0947355881522292,13.86750030517578,-1.0535735339196868,13.365750312805176,0.03579737183816967
5538,2021-01-26,13.435250282287598,13.644749641418455,13.387499809265135,13.580499649047852,163980000.0,-0.01596685495796102,-1.1370674800451268,1.1303454008401397,50.36069545132609,53.88158456941125,-0.05152996888970485,-0.2124070776617586,-0.1509641126740071,-0.2227400193539033,10.855413192925742,0.265749931335451,0.17326832714275753,0.15751285552978445,-0.4896855289357305,0.8047112399952994,-0.16608633670297301,0.4811120477625419,-0.5259261240013267,40.15914469843152,-9.727356484041003,0.32359919223275774,1,-0.013625144958496094,-0.1426248550415039,-0.19812536239624023,0.06049966812133789,-1.0650005340576172,1,0.07917599531114727,4.333330469448072,13.653249740600586,-1.1666714832047138,13.712499618530273,1.0947355881522292,13.86750030517578,0.07917599531114727
5539,2021-01-27,12.917750358581545,13.232749938964846,12.793749809265135,13.229999542236328,371272000.0,-0.03851807095758386,1.7631796149286347,2.1497455763106803,53.83351565723047,53.86465870530633,0.4213973506858615,0.323054019629053,0.35671676023301124,0.2749393007719174,10.070212946301949,0.6415004730224627,0.18192012580181682,-0.3608746051788305,-1.005937048522787,0.28418783816512594,-0.6834058268508088,-0.03834338350685229,1.08150005340576,10.286228728247933,-43.69000160834459,0.32253122167197806,1,0.47874975204467596,0.374875068664549,0.36806201934814275,0.5779995918273908,-0.45625019073486506,2,0.03017162556625963,-1.1370674800451268,13.435250282287598,4.333330469448072,13.653249740600586,-1.1666714832047138,13.712499618530273,0.03017162556625963
5540,2021-01-28,13.050999641418455,13.339750289916992,12.96049976348877,12.99625015258789,228316000.0,0.010315208077108506,-5.0079164243143,-0.1753390935718013,45.638579885621496,53.052805606390486,0.23778807497245502,0.20900687811859342,0.22014435475240823,0.14369530993952928,9.192536384168601,0.42199993133544744,0.14029585898595975,-0.23301281929016326,-0.8680026839616186,0.4019770453812921,-0.55050775162589,0.08448211304556352,0.9241407585144064,24.546731846524004,-26.140436602330148,0.31749493233572734,1,0.34550046920776545,0.2416257858276385,0.20168781280517756,0.4447503089904803,-1.4577493667602504,3,0.05083907777623131,1.7631796149286347,12.917750358581545,-1.1370674800451268,13.435250282287598,4.333330469448072,13.653249740600586,0.05083907777623131
5541,2021-01-29,12.989749908447266,13.334750175476074,12.911499977111815,13.074999809265135,271552000.0,-0.004693106631986188,-2.501556255991253,-1.5570903516870358,45.7202545596757,52.786326502943304,0.2973028772449027,0.27191126810325983,0.2702547871070351,0.2128896126707147,8.821241613877357,0.4232501983642596,0.11613240767470678,-0.28646254539489746,-0.9323425670473835,0.3594174762575886,-0.6094025562211396,0.03647746543134467,0.9617626796722423,18.94178323966341,-28.726477771241363,0.32294001082624285,1,0.4067502021789551,0.3028755187988281,0.22056245803833008,0.5060000419616699,-0.4694995880126953,4,0.06559019554003664,-5.0079164243143,13.050999641418455,1.7631796149286347,12.917750358581545,-1.1370674800451268,13.435250282287598,0.06559019554003664
5542,2021-02-01,13.237000465393065,13.270750045776367,12.902750015258787,13.053250312805176,217204000.0,0.019034281544174414,1.9293614824599503,-2.1554295175129727,44.09461574583601,51.93899534224556,0.1220689594351061,0.04110214371148224,0.017506474314297193,-0.013569272733894522,8.436450981160288,0.3680000305175799,0.08521789172777439,-0.048311996459963424,-0.6861473693235602,0.5895233764036334,-0.36722968289176094,0.2706056899718341,0.6913568671493557,52.085868807559464,7.587064480349525,0.3189176864317982,2,0.15949964523315607,0.05562496185302912,-0.026688098907468927,0.2587494850158709,-0.7687501907348597,0,0.012786094179676244,-2.501556255991253,12.989749908447266,-5.0079164243143,13.050999641418455,1.7631796149286347,12.917750358581545,0.012786094179676244
5543,2021-02-02,13.556750297546387,13.571999549865724,13.285499572753904,13.39875030517578,220440000.0,0.024155761948432275,2.0398117932761433,0.8598631900184945,51.04697564406655,51.459129512845394,-0.1277983762045345,-0.2569097177019195,-0.3043484988737397,-0.32326267652108065,8.40596943812916,0.3349990844726598,0.08991027586485245,0.24927530288696254,-0.3942015391833209,0.892752144957246,-0.0724631181481783,0.5710137239221034,0.3489148845304886,98.04057084457625,53.86024143436093,0.32173842103514144,2,-0.16025018692016602,-0.26412487030029297,-0.346437931060791,-0.06100034713745117,-0.5632505416870117,1,-0.05547051015445825,1.9293614824599503,13.237000465393065,-2.501556255991253,12.989749908447266,-5.0079164243143,13.050999641418455,-0.05547051015445825
5544,2021-02-03,13.530500411987305,13.931750297546387,13.516500473022461,13.63599967956543,245408000.0,-0.0019362963086981821,-5.221010972682592,-0.6677169156480988,49.98172315745712,50.51057205193273,-0.08461970946202158,-0.2326857991677187,-0.2809229314133965,-0.2805681609723898,8.640396390364169,0.4152498245239258,0.14328958153349625,0.21673789024353063,-0.4331663772395036,0.8666421577265648,-0.10821424349798647,0.5416900239850477,-0.7367506027221697,61.00585272269778,18.055097184966513,0.3249521337415174,2,-0.16775035858154297,-0.23787498474121094,-0.29125046730041504,-0.03475046157836914,-0.6745004653930664,2,-0.08575075780119734,2.0398117932761433,13.556750297546387,1.9293614824599503,13.237000465393065,-2.501556255991253,12.989749908447266,-0.08575075780119734
5545,2021-02-04,13.664250373840332,13.673500061035154,13.337750434875488,13.531000137329102,201340000.0,0.009885071341081408,3.4250476052815957,-1.2630441857101533,57.20498137965311,50.461742158877456,-0.2796397448450687,-0.29909341727144145,-0.40463739048613334,-0.39457762874970825,8.372815839264453,0.3357496261596662,0.1766617269107158,0.2980003356933594,-0.2796644426846271,0.8756651140713458,0.009167946504366142,0.5868327248823526,-0.8477405548095724,74.00390181513185,26.650029313370787,0.28883238918899357,2,-0.3015003204345703,-0.3716249465942383,-0.4838128089904785,-0.16850042343139648,-0.47300052642822266,3,-0.08802167503431213,-5.221010972682592,13.530500411987305,2.0398117932761433,13.556750297546387,1.9293614824599503,13.237000465393065,-0.08802167503431213
5546,2021-02-05,13.590999603271484,13.737250328063965,13.54574966430664,13.725000381469727,169152000.0,-0.005360760273324883,1.416401925391095,-1.0056325730194742,62.387799947091715,51.14101571421758,-0.25192927233147167,-0.21754278893683932,-0.3236798155891023,-0.31311264376504155,8.527729744931525,0.19150066375732422,0.16691072601485857,0.21239957809448207,-0.37376111210105734,0.7985602682900215,-0.08068076700328852,0.5054799231922527,-0.7521849746704117,66.88526717238892,13.10196690604998,0.2930803450977699,2,-0.22824954986572266,-0.2983741760253906,-0.4172494411468506,-0.09524965286254883,-0.29974937438964844,4,-0.1469906104722718,3.4250476052815957,13.664250373840332,-5.221010972682592,13.530500411987305,2.0398117932761433,13.556750297546387,-0.1469906104722718
5547,2021-02-08,14.438750267028807,14.473750114440918,13.727250099182127,13.727250099182127,434624000.0,0.062375887609713576,-1.0983832442880133,-5.309671909472636,69.44558586216401,53.261559093199565,-1.0913010062043735,-1.0263997898500907,-1.1478384787697333,-1.1495321800737326,9.282522485786751,0.8827505111694336,0.12049456417156534,1.002050209045409,0.25118285974887833,1.7529175583419399,0.6266165343971437,1.3774838836936745,-1.578076925048828,97.05450608400984,37.37556998595484,0.375433674648265,2,-0.8050003051757795,-0.9088749885559064,-1.2730627059936506,-0.9430003166198713,-1.0974998474121076,0,-0.13287160669127795,1.416401925391095,13.590999603271484,3.4250476052815957,13.664250373840332,-5.221010972682592,13.530500411987305,-0.13287160669127795
5548,2021-02-09,14.263250350952148,14.583250045776367,14.22249984741211,14.340749740600586,287560000.0,-0.012154785755760011,-3.5377270219044648,-0.10892392321281609,62.93413889640979,54.27273945310839,-0.8783673701006833,-0.8436086780900798,-0.9592293577027124,-0.9559982696268463,9.497195741733702,0.3607501983642578,0.08349659103582852,0.7944627761840817,-0.03986653215351765,1.628792084521681,0.3772981220152811,1.2116274303528822,-1.3380539380737329,74.30752350113055,14.888510205993953,0.4171646541687998,2,-0.5202503204345703,-0.6786251068115234,-1.0975627899169922,-0.7675004005432129,-1.540750503540039,1,-0.12584789806862762,-1.0983832442880133,14.438750267028807,1.416401925391095,13.590999603271484,3.4250476052815957,13.664250373840332,-0.12584789806862762
5549,2021-02-10,14.764249801635742,14.904999732971193,14.341500282287598,14.463250160217285,485352000.0,0.03512519505416578,-1.0697890704774047,-3.883896928529238,62.9261188678914,56.19357711780505,-1.2179794187984037,-1.3110547734501665,-1.4418819593908658,-1.4350530350433157,9.93707528062636,0.6417493820190447,0.07016029145582792,1.2314872264862053,0.2155497853548507,2.24742466761756,0.7235185059205271,1.7394559470518836,-1.73957017078345,91.01930168311641,33.83309096502375,0.5079687205656777,2,-0.860374927520752,-1.0187497138977033,-1.5366871356964111,-1.2684998512268066,-1.9184999465942365,2,-0.11993498278389902,-3.5377270219044648,14.263250350952148,-1.0983832442880133,14.438750267028807,1.416401925391095,13.590999603271484,-0.11993498278389902
5550,2021-02-11,15.250749588012695,15.272250175476074,14.925000190734865,14.980250358581545,450828000.0,0.0329512025950045,1.2153080500959643,0.898669606901943,70.23880447193751,58.91786044138969,-1.5194125476562466,-1.751993927020603,-1.908524829542504,-1.8921773858253896,10.567368445670036,0.508000373840332,0.12029560780364257,1.632037019729614,0.35830710334453286,2.905766936114695,0.9951720615370725,2.2689019779221553,-2.075644348990892,98.75467239515524,42.03319684118885,0.6368649581925409,2,-1.1632494926452637,-1.3216242790222168,-2.0231869220733643,-1.7549996376037598,-2.064499855041502,3,-0.15702504507062154,-1.0697890704774047,14.764249801635742,-3.5377270219044648,14.263250350952148,-1.0983832442880133,14.438750267028807,-0.15702504507062154
5551,2021-02-12,14.96125030517578,15.291250228881836,14.774999618530273,15.050000190734865,374756000.0,-0.018982626471322206,-1.2384789220459953,-0.3280966298710838,66.22628767967322,61.37693510070494,-1.029063230689152,-1.3953402646598647,-1.601752513934935,-1.5799250922536388,11.699387401851919,0.5162506103515625,0.19425032286400423,1.2544877052307104,-0.13559618033700716,2.644571590798428,0.5594457624468507,1.94952964801457,-1.5764305725085492,78.9002623823684,22.878894221621138,0.6950419427838588,2,-0.6728754043579084,-0.9187502861022931,-1.8223125934600812,-1.465500354766844,-1.890500068664549,4,-0.11830565104250323,1.2153080500959643,15.250749588012695,-1.0697890704774047,14.764249801635742,-3.5377270219044648,14.263250350952148,-0.11830565104250323
5552,2021-02-16,15.330249786376953,15.3725004196167,14.949999809265135,15.064249992370605,321960000.0,0.02466367941678782,1.4108378432060875,-2.9971846423312543,72.65933482475904,63.7783083430041,-1.1956441796784834,-1.6545776433126687,-1.9538157826928106,-1.925718890887513,12.77162004678781,0.4225006103515643,0.31642205948964275,1.4999496936798096,-0.0073105684777203805,3.0072099558373395,0.7463195626010446,2.2535798247585745,-1.7166583941639697,96.32603372024849,36.71614179460603,0.7536301310787652,2,-0.9751243591308594,-1.2471246719360352,-2.191312074661255,-1.8344998359680176,-2.6872501373291016,1,-0.13300497943008405,-1.2384789220459953,14.96125030517578,1.2153080500959643,15.250749588012695,-1.0697890704774047,14.764249801635742,-0.13300497943008405
5553,2021-02-17,14.906000137329102,15.22350025177002,14.779999732971193,15.170999526977539,274756000.0,-0.027674020642824537,1.397294664075418,-0.9962390784487364,74.31664683464903,66.48218875158099,-0.62567223709976,-1.140686075603103,-1.5124232056291085,-1.4722878481434716,13.734327544580344,0.5502500534057599,0.4466288941939567,0.981662559509278,-0.5486194081255569,2.511944527144113,0.2165215756918606,1.7468035433266955,-1.0461614812795972,54.75264596025093,-10.637978550580272,0.7651409838174179,2,-0.5508747100830078,-0.8228750228881836,-1.7670624256134033,-1.410250186920166,-2.3707504272460938,2,-0.1049744870049879,1.4108378432060875,15.330249786376953,-1.2384789220459953,14.96125030517578,1.2153080500959643,15.250749588012695,-0.1049744870049879
5554,2021-02-18,14.829000473022461,14.873250007629395,14.574999809265135,14.729000091552734,233868000.0,-0.0051656825169221765,2.164467559800885,-0.37736079921690563,72.04862889165838,68.13148291958157,-0.38566708530254523,-0.9996976846527517,-1.424052525517098,-1.3698389147026866,14.725012009782551,0.3310003280639666,0.5762316245777086,0.8315003871917721,-0.7260086866671216,2.389009461050666,0.052745850262326144,1.610254924121218,-0.7573891700735498,31.849588634841826,-37.10854614705184,0.7787545369294465,2,-0.369875431060791,-0.745875358581543,-1.5555000305175763,-1.3332505226135254,-1.9897508621215803,3,-0.14205277216374668,1.397294664075418,14.906000137329102,1.4108378432060875,15.330249786376953,-1.2384789220459953,14.96125030517578,-0.14205277216374668
5555,2021-02-19,14.92650032043457,15.177000045776367,14.846750259399414,15.024499893188475,271724000.0,0.006574943981523473,-1.5650499244466831,-0.9799919891662834,73.80324473237334,69.39986567350175,-0.31881396193588607,-1.068578599995032,-1.510377465061687,-1.4494589011167633,14.722537988515244,0.34799957275390625,0.6677295696900281,0.8760502338409424,-0.7339697979588315,2.4860702656407163,0.07104021794105542,1.6810602497408293,-0.6727645411521692,44.07526547402672,-29.920364957608356,0.8050100158998873,2,-0.37662506103515625,-0.8433752059936523,-1.6529998779296857,-1.4307503700256348,-1.9782505035400373,4,-0.13939975350715605,2.164467559800885,14.829000473022461,1.397294664075418,14.906000137329102,1.4108378432060875,15.330249786376953,-0.13939975350715605
5556,2021-02-22,14.35575008392334,15.13325023651123,14.324999809265135,14.774749755859375,325884000.0,-0.03823737810328298,-2.3642041834626224,4.275525496302141,62.736950178085884,68.65446170860417,0.41552067030333895,-0.471332211444885,-0.9265770269637112,-0.866540873067791,14.301705687664711,0.8082504272460955,0.7620682866299475,0.27313747406005895,-1.3341544883954892,1.8804294365156071,-0.5305085071677151,1.076783455287833,1.0167503356933594,2.9355853690514255,-70.78158017048024,0.8036459812277739,2,0.44175004959106445,-0.2726249694824219,-1.0822496414184553,-0.8600001335144043,-1.4840002059936523,0,-0.08146563879388247,-1.5650499244466831,14.92650032043457,2.164467559800885,14.829000473022461,1.397294664075418,14.906000137329102,-0.08146563879388247
5557,2021-02-23,14.142000198364258,14.238750457763672,13.38949966430664,14.075249671936035,391780000.0,-0.01488949614680568,5.526396792882192,-0.1593092570211197,56.82786102952581,67.97598639006151,0.6512340292800882,-0.2309287923000518,-0.6884759011148205,-0.6447883468728985,14.741356186166751,0.9662504196166992,0.8211522601585877,0.03495006561279368,-1.559667259304197,1.6295673905297843,-0.7623585968457025,0.8322587280712899,1.2095502090454104,41.03055032814394,-28.38671492003362,0.7973086624584954,2,0.2389998435974121,-0.058875083923339844,-0.8684997558593732,-0.6462502479553223,-0.7937498092651385,1,-0.07574953661625139,-2.3642041834626224,14.35575008392334,-1.5650499244466831,14.92650032043457,2.164467559800885,14.829000473022461,-0.07574953661625139
5558,2021-02-24,14.49899959564209,14.506750106811525,13.755999565124512,14.122750282287598,448320000.0,0.025243911205652836,2.8328010127075065,5.636649379223637,60.48954407675342,67.70525585771284,0.37011385858016865,-0.5313934466070585,-1.0178115007694117,-0.9964939206860368,15.047159187705345,0.7507505416870135,0.8863833948121052,0.3387619972228997,-1.2322954524747392,1.9098194469205385,-0.4467667276259206,1.12429072207172,0.7740687820434573,62.06991298223898,-8.063875626974344,0.7855287248488196,2,-0.11799955368041992,-0.4158744812011719,-1.2254991531372053,-0.95574951171875,-0.6872491836547852,2,-0.1280088280816346,5.526396792882192,14.142000198364258,-2.3642041834626224,14.35575008392334,-1.5650499244466831,14.92650032043457,-0.1280088280816346
5559,2021-02-25,13.307499885559082,14.374750137329102,13.2162504196167,14.045499801635742,824436000.0,-0.08217806354316559,-1.5171128030807708,-1.9614651505857663,46.85640718804413,65.10721171505803,1.4899240799949478,0.7281342698576552,0.1867552772141572,0.19208360946985792,15.425594433965346,1.2827491760253906,0.8200320438568234,-0.8722251892089847,-2.3870532325872773,0.6426028541693078,-1.6296392108981301,-0.11481116751983933,1.8902257435913086,4.6538050919384535,-62.30575217813096,0.7574140216891462,2,0.9868755340576172,0.7756252288818359,-0.03399944305419744,0.3312501907348633,0.680000305175783,3,-0.058031199107061227,2.8328010127075065,14.49899959564209,5.526396792882192,14.142000198364258,-2.3642041834626224,14.35575008392334,-0.058031199107061227
5560,2021-02-26,13.714500427246096,13.854499816894533,13.361000061035154,13.7524995803833,500932000.0,0.030584297966342877,3.0785166794742658,0.05148937324981765,51.02780355443836,63.4184912566986,0.9410513243634231,0.3935686889368899,-0.21170569937521044,-0.20668423397719238,16.073654681459576,0.546999931335451,0.8066827501905767,-0.498399686813352,-1.9362522675671858,0.9394528939404818,-1.217325977190269,0.2205266035635649,1.3643366893322728,25.991134857620533,-39.28506815157718,0.7189262903769174,2,0.5798749923706037,0.36862468719482244,-0.3765001296997088,-0.07575035095215021,0.1469993591308576,4,-0.06381937285928307,-1.5171128030807708,13.307499885559082,2.8328010127075065,14.49899959564209,5.526396792882192,14.142000198364258,-0.06381937285928307
5561,2021-03-01,13.841750144958494,13.925000190734865,13.553250312805176,13.875,353184000.0,0.009278479984556887,4.579725599936896,0.8750156857824944,44.354605109136486,60.27352128829608,0.7133129325487122,0.3514399498687979,-0.33042945013895064,-0.33414265720557346,16.610334295920172,0.3717498779296893,0.7567980485092249,-0.41374998092651616,-1.7455952274157607,0.9180952655627284,-1.0796726041711384,0.2521726423181061,1.1253317698021732,48.46957589749216,-12.258672444709042,0.6659226232446219,3,0.37812519073486506,0.24137496948242365,-0.48462486267089666,-0.203000068664549,0.3017501831054705,0,-0.06455110941222963,3.0785166794742658,13.714500427246096,-1.5171128030807708,13.307499885559082,2.8328010127075065,14.49899959564209,-0.06455110941222963
5562,2021-03-02,13.40625,13.920499801635742,13.395999908447266,13.899999618530273,264116000.0,-0.0314627948343017,-1.0398642508762495,14.849677326831273,42.27579228505828,56.71342633834156,0.9467538843110663,0.8435175597277045,0.11251597467695618,0.09711334153273476,17.239233857112907,0.5244998931884766,0.6114859709693512,-0.8577126026153561,-2.164219219149551,0.4487940139188389,-1.5109659108824545,-0.20445929434825771,1.455782025052029,14.722946643738059,-42.458139036583574,0.6532533082670975,3,0.7903752326965332,0.676875114440918,-0.049124717712402344,0.2325000762939453,0.9107503890991193,1,-0.0398694729749417,4.579725599936896,13.841750144958494,3.0785166794742658,13.714500427246096,-1.5171128030807708,13.307499885559082,-0.0398694729749417
5563,2021-03-03,12.804750442504885,13.451499938964846,12.798749923706055,13.426250457763672,377592000.0,-0.04486709985977555,-1.0607701039029132,1.2587351806139797,32.653147717951356,52.33615065237411,1.362083594183856,1.4606803955402103,0.7114413417631926,0.6871954490885432,18.734708062460275,0.6527500152587908,0.4746348519729082,-1.421612167358397,-2.8512925515996788,0.008068216882884727,-2.136452359479037,-0.706771975237757,1.9585346862210251,0.38074352699707986,-50.35048691749117,0.7148401921206404,3,1.1831245422363263,1.2783746719360334,0.5523748397827131,0.8339996337890607,1.5952491760253888,2,0.042445180719032694,-1.0398642508762495,13.40625,4.579725599936896,13.841750144958494,3.0785166794742658,13.714500427246096,0.042445180719032694
5564,2021-03-04,12.37024974822998,12.975000381469727,12.083749771118164,12.80074977874756,573344000.0,-0.03393277332704547,1.2881879237355571,0.6926790345102781,24.262857694046644,46.831663203671155,1.5769672383063504,1.9012808616494645,1.1404983148494416,1.109636064061597,19.824173862759732,0.8912506103515625,0.24645143451017404,-1.7981003284454342,-3.4269556049930436,-0.1692450518978248,-2.612527966719238,-0.9836726901716304,2.2358725640943415,15.560076677210372,-27.894564467704154,0.8144276382738045,3,1.2382502555847168,1.3578753471374512,0.9868755340576172,0.9223756790161133,2.838749885559082,3,0.1165296330386203,-1.0607701039029132,12.804750442504885,-1.0398642508762495,13.40625,4.579725599936896,13.841750144958494,0.1165296330386203
5565,2021-03-05,12.46150016784668,12.550000190734865,11.67924976348877,12.550000190734865,542840000.0,0.007376602855553083,18.677970667786617,0.20557495148556415,26.844512760713442,42.84361460174088,1.2284720721150695,1.8080004690073004,1.0428099610520611,1.0079472522883801,21.531819439513473,0.8707504272460955,0.026800125234013095,-1.6467123985290524,-3.434945568281872,0.14152077122376738,-2.5408289834054614,-0.7525958136526434,1.892384890357027,34.83247269453548,-3.9675771069863686,0.8941165848764095,3,0.6314997673034668,1.0643749237060547,0.8830626010894775,0.8311252593994141,3.2179994583129883,4,0.12245716826498865,1.2881879237355571,12.37024974822998,-1.0607701039029132,12.804750442504885,-1.0398642508762495,13.40625,0.12245716826498865
5566,2021-03-08,11.593250274658205,12.4712495803833,11.566499710083008,12.449999809265135,543112000.0,-0.06967458825132022,1.0122341931700198,9.680783198094572,18.314397847674712,38.56434091486854,1.8591628375037335,2.6550351650215998,1.8961408887281745,1.853207165725582,23.233076743124528,0.904749870300293,-0.2151005695343482,-2.4150748252868635,-4.520077430122319,-0.31007222045140814,-3.467576127704591,-1.3625735228691358,2.4396785481797085,1.1363875758200166,-29.13175601837112,1.0525013024177274,3,1.4433746337890607,1.8762497901916486,1.7513124942779523,1.6993751525878888,3.6837501525878906,0,0.1956525959486044,18.677970667786617,12.46150016784668,1.2881879237355571,12.37024974822998,-1.0607701039029132,12.804750442504885,0.1956525959486044
5567,2021-03-09,12.52025032043457,12.61674976348877,12.059249877929688,12.130249977111815,521824000.0,0.07996032379312146,-1.0958620974001645,-0.45520928529209503,31.360600742941315,35.32779165555608,0.757594395112628,1.6621560768371815,0.973358104709547,0.9080189295652019,23.588949840820554,1.0234994888305646,-0.4737275859738954,-1.3921497821807858,-3.587479248543467,0.803179684181897,-2.489814515362127,-0.2944850489994444,1.1673784266176561,50.59684321191394,22.458127853144262,1.0976647331813414,3,0.4503746032714844,0.9492497444152832,0.8243124485015869,0.7723751068115234,3.6170005798339844,1,0.129649964344567,1.0122341931700198,11.593250274658205,18.677970667786617,12.46150016784668,1.2881879237355571,12.37024974822998,0.129649964344567
5568,2021-03-10,12.468250274658205,12.979999542236328,12.457500457763672,12.840499877929688,384376000.0,-0.00415327524973641,-1.6539687460641936,-0.9544853219870554,31.483586434704023,33.61970046074051,0.5489690766611393,1.6577793794934816,1.0295578079608863,0.9437867289324888,23.54639353093181,0.5224990844726562,-0.6593777821170264,-1.3543998241424546,-3.634467275964054,0.9256676276791431,-2.4944335500532535,-0.21436609823165576,0.9224204072183309,63.79559049550602,34.63393646701703,1.140033725910799,3,0.27749967575073065,1.0012497901916486,0.8763124942779523,0.8243751525878888,3.4442501068115217,2,0.14827662853371737,-1.0958620974001645,12.52025032043457,1.0122341931700198,11.593250274658205,18.677970667786617,12.46150016784668,0.14827662853371737
5569,2021-03-11,12.993499755859375,13.046250343322756,12.73449993133545,12.949999809265135,299916000.0,0.04212696004897687,3.1845377914604427,-0.11685693204759559,35.79198361180201,31.926831578225364,-0.028502764242013257,1.0467344667405278,0.5177203220394198,0.40719439164479,22.988819272363035,0.5780000686645508,-0.7976303230286987,-0.7406128406524655,-3.0041900530198262,1.5229643717148953,-1.8724014468361467,0.3911757655312158,0.1417869899660662,96.43517047545443,66.30306023076596,1.1317886061836804,3,-0.24774980545043945,0.4760003089904785,0.3510630130767822,0.29912567138671875,2.3682498931884766,3,0.10824642237258986,-1.6539687460641936,12.468250274658205,-1.0958620974001645,12.52025032043457,1.0122341931700198,11.593250274658205,0.10824642237258986
5570,2021-03-12,12.855999946594238,12.888750076293945,12.59000015258789,12.648249626159668,243964000.0,-0.010582199703596529,1.1866370705420837,4.775875298708506,38.226633498247075,31.245945843682097,-0.02859491987204521,1.0494317081683242,0.6659166002829728,0.5349674390176808,21.983207761027945,0.4034996032714844,-1.0051573057244525,-0.7583751678466797,-2.9358733122587033,1.419122976565344,-1.8471242400526915,0.3303739043593321,0.1902503967285174,87.14307718781066,51.35783540094107,1.0887490722060116,3,-0.11250019073486328,0.6135001182556152,0.47168779373168945,0.43662548065185547,2.3152503967285174,4,0.18302735664044345,3.1845377914604427,12.993499755859375,-1.6539687460641936,12.468250274658205,-1.0958620974001645,12.52025032043457,0.18302735664044345
5571,2021-03-15,13.19124984741211,13.20674991607666,12.767250061035154,12.864749908447266,221988000.0,0.026077310377298435,1.4587399230658522,1.5715977635166771,42.676112584637984,31.290425876968733,-0.5205650488331095,0.6058405521515162,0.3389511495098443,0.19685117206599756,21.095484777434887,0.4394998550415057,-1.0443955055785867,-0.334625244140625,-2.4237163803712,1.75446589208995,-1.3791708122559125,0.7099203239746625,-1.6247501373291016,98.64923153383238,60.90323108391208,1.0445455681152873,3,-0.6822500228881836,0.27825021743774414,0.13643789291381836,0.10137557983398438,2.16925048828125,0,0.18862881133554676,1.1866370705420837,12.855999946594238,3.1845377914604427,12.993499755859375,-1.6539687460641936,12.468250274658205,0.18862881133554676
5572,2021-03-16,13.291250228881836,13.512499809265135,13.11674976348877,13.356499671936035,272128000.0,0.007580811721896508,1.0980800101118728,-0.19984519219534994,40.31281892726158,32.14150045578098,-0.713640578231681,0.36390892348354953,0.2514936216452952,0.0921776772470757,19.85614097543931,0.3957500457763654,-1.1475942627894113,-0.13267488479614187,-2.042309088434685,1.776959318842401,-1.0874919866154134,0.8221422170231296,-1.691945514678956,79.02846290204643,42.52683795630931,0.9548171018192716,3,-0.7517504692077637,0.17824983596801758,0.0364375114440918,0.0013751983642578125,1.559000015258789,1,0.14940281494732766,1.4587399230658522,13.19124984741211,1.1866370705420837,12.855999946594238,3.1845377914604427,12.993499755859375,0.14940281494732766
5573,2021-03-17,13.3412504196167,13.45324993133545,12.989500045776367,13.039750099182127,243864000.0,0.0037618876985863192,-1.3072109088838701,-4.620734006635611,50.33139111980421,35.03800416975404,-0.7593933794621446,0.20097510639234173,0.2129900005844121,0.03967571949336701,19.05926978626554,0.46374988555908203,-1.2235283134647652,-0.00443720817565918,-1.782058617514144,1.7731842011628256,-0.8932479128449025,0.8843734964935841,-1.6654179016113293,81.43637361717188,39.21642015904263,0.8888107046692425,3,-0.801750659942627,0.1282496452331543,0.24056220054626465,0.18862485885620117,1.9239997863769531,2,0.2095755939443782,1.0980800101118728,13.291250228881836,1.4587399230658522,13.19124984741211,1.1866370705420837,12.855999946594238,0.2095755939443782
5574,2021-03-18,12.72249984741211,13.184000015258787,12.717000007629395,13.136500358581545,293896000.0,-0.04637875407051739,-1.1976461084495422,-1.373134564410112,40.6485631596965,36.57178754741882,-0.09546012022688899,0.6891535954155117,0.8268949392174889,0.6549157375845667,18.866387441701253,0.6242504119873047,-1.273644735379742,-0.5178627490997307,-2.170674304217018,1.1349488060175563,-1.3442685266583752,0.3085430284589137,-0.9732006377563494,14.363115895508297,-28.674136191044962,0.8264057775586439,3,-0.1830000877380371,0.7470002174377441,0.9413127899169922,0.8621253967285156,2.755499839782715,3,0.25073692845879636,-1.3072109088838701,13.3412504196167,1.0980800101118728,13.291250228881836,1.4587399230658522,13.19124984741211,0.25073692845879636
5575,2021-03-19,12.845749855041506,12.921500205993652,12.612500190734865,12.75,299208000.0,0.009687562122821847,1.4994889320028708,-0.23127955753252377,40.603772878731895,39.04838477309184,-0.17709581329564372,0.42375229209035403,0.7256075788977228,0.5251757606710932,18.246897637065235,0.3090000152587873,-1.2100736640068241,-0.2905752182006811,-1.7467538033443635,1.1656033669430013,-1.0186645107725223,0.4375140743711601,-1.0259226214013708,25.91664035230874,-15.754610054216506,0.7280892925718413,3,-0.05987501144409357,0.6237502098083478,0.978937625885008,0.8997502326965332,2.5360002517700195,4,0.1958624309517365,-1.1976461084495422,12.72249984741211,-1.3072109088838701,13.3412504196167,1.0980800101118728,13.291250228881836,0.1958624309517365
5576,2021-03-22,13.186249732971193,13.39449977874756,12.906749725341795,12.912750244140625,297804000.0,0.026506812118566536,-2.416806683390714,2.8563958526309157,47.88664524549004,40.884611940041694,-0.29934455768251844,-0.009334553591402894,0.38796225128007755,0.18726927168839502,18.48315334073627,0.5487499237060547,-1.042905495019662,0.10839967727661382,-1.230828293775362,1.4476276483285897,-0.5612143082493741,0.7780136628026018,-1.2987155963060584,63.749976158132235,17.898710329639165,0.669613985525988,3,-0.20124959945678889,0.28325033187866033,0.8220629692077619,0.7428755760192853,2.0904998779296875,0,0.1505356451264701,1.4994889320028708,12.845749855041506,-1.1976461084495422,12.72249984741211,-1.3072109088838701,13.3412504196167,0.1505356451264701
5577,2021-03-23,13.07075023651123,13.344499588012695,13.021249771118164,13.254249572753904,222048000.0,-0.008759086078217182,-1.2884921157371305,-0.6709311853827672,52.818391057329364,43.25514578700006,-0.1090079626728695,0.02297244933176046,0.5072010467662835,0.30063724258695856,19.142629618500244,0.32324981689453125,-0.8998138666151849,0.04646267890930211,-1.1957366406235952,1.2886619984421994,-0.5746369808571465,0.6675623386757508,-1.1182174729420957,54.50492859492498,2.782071044827397,0.621099659766449,3,-0.019500255584716797,0.39874982833862305,1.0946872234344482,0.8678750991821289,2.253999710083008,1,0.1751812296731099,-2.416806683390714,13.186249732971193,1.4994889320028708,12.845749855041506,-1.1976461084495422,12.72249984741211,0.1751812296731099
5578,2021-03-24,12.642999649047852,13.159250259399414,12.63675022125244,13.151249885559082,245840000.0,-0.032725786945918434,-1.0067247204900627,2.769766076096756,52.89405124674342,45.15537552421578,0.38681540527183067,0.3210048976377813,0.9226834939684174,0.7360380382527918,20.48280926243664,0.5225000381469744,-0.6114628537942437,-0.28848791122436523,-1.3275055691320663,0.7505297466833358,-0.8079967401782149,0.2310209177294844,-0.6280682036508765,3.9001885398041107,-50.232550833898415,0.5195088289538504,3,0.4082503318786621,0.7520003318786621,1.5761256217956543,1.3362507820129395,2.366499900817873,2,0.17458282499114053,-1.2884921157371305,13.07075023651123,-2.416806683390714,13.186249732971193,1.4994889320028708,12.845749855041506,0.17458282499114053
5579,2021-03-25,12.535249710083008,12.714750289916992,12.272000312805176,12.499500274658205,295144000.0,-0.008522497979580268,1.2431883959934868,-0.07033825634828401,50.779799510089234,46.55017174775381,0.4724051121599153,0.38781695881737654,1.021068829334153,0.8445503281687365,21.273838657649886,0.4427499771118164,-0.46509830855135625,-0.3576253414154049,-1.3952034619835096,0.6799527791526998,-0.8764144016994564,0.16116371886864655,-0.4604155301313071,23.452073276206267,-31.75378354901422,0.5187890602840523,3,0.35700035095214844,0.8365001678466797,1.683875560760498,1.4440007209777832,2.3015003204345703,3,0.21778588851841607,-1.0067247204900627,12.642999649047852,-1.2884921157371305,13.07075023651123,-2.416806683390714,13.186249732971193,0.21778588851841607
5580,2021-03-26,12.83924961090088,12.856249809265135,12.373499870300293,12.554499626159668,363968000.0,0.024251603107143804,2.02901559984923,7.965160326522347,64.9597702662937,49.02613371238221,0.18526153394470057,0.015687719360380825,0.7095285724068834,0.5509121616516577,22.011001389152455,0.482749938964842,-0.3003420162412276,-0.009862899780271661,-0.9726662543071374,0.9529404547465941,-0.4912645770437045,0.4715387774831612,-0.7069088057766422,50.53448267073123,-11.03529916846201,0.48140167726343275,3,0.05300045013427557,0.5325002670288068,1.4318754673004133,1.1400008201599103,1.5120000839233398,4,0.20552214157855242,1.2431883959934868,12.535249710083008,-1.0067247204900627,12.642999649047852,-1.2884921157371305,13.07075023651123,0.20552214157855242
5581,2021-03-29,12.948249816894533,13.0625,12.699999809265135,12.820249557495115,273520000.0,0.00848960876195659,1.0336580903006376,0.4495180553415909,56.394732492462396,50.81301299740453,0.04265217219342965,-0.1725291085556524,0.6047860089782322,0.4522662499131531,22.777660705081672,0.36250019073486506,-0.19180136029797623,0.14381232261657928,-0.7007100292431616,0.9883346744763202,-0.27844885331329117,0.5660734985464497,-0.7607026516046584,63.05360942631021,0.09186623079728662,0.42226117592987067,3,-0.08562469482422053,0.4016251564025861,1.368250370025633,1.031000614166258,1.5102500915527326,0,0.18794048032204524,2.02901559984923,12.83924961090088,1.2431883959934868,12.535249710083008,-1.0067247204900627,12.642999649047852,0.18794048032204524
5582,2021-03-30,12.871749877929688,12.975250244140625,12.704999923706055,12.842000007629395,200204000.0,-0.0059081296736359645,1.2829958388888665,0.23242039070764825,55.98486455902111,51.44117671287307,0.05966224700209111,-0.14559021460560295,0.6957275011520601,0.5317751830221873,23.350693088027487,0.2702503204345703,-0.0972514455615876,0.09403738975524867,-0.702779126029597,0.8908539055400944,-0.3043708681371733,0.4924456476476706,-0.6312046068808019,67.59646111298018,4.544381468722193,0.3984082578924225,3,-0.03849983215332031,0.16487503051757812,1.5685627460479736,1.1075005531311035,1.651249885559082,1,0.18684326185477573,1.0336580903006376,12.948249816894533,2.02901559984923,12.83924961090088,1.2431883959934868,12.535249710083008,0.18684326185477573
5583,2021-03-31,13.34825038909912,13.470499992370605,12.982500076293945,13.01550006866455,314776000.0,0.037019093416851945,-1.4476466086291018,11.184933482929898,55.339009591423626,53.07344853862053,-0.46459838008291854,-0.6105906521104529,0.23415982265045265,0.048714496552127784,22.82692587865548,0.598750114440918,-0.04733554300126386,0.5433629035949696,-0.2934061326390953,1.3801319398290346,0.12497838547793805,0.9617474217120012,-1.056826936521583,89.79978006203446,29.691080091890257,0.4183845181170323,3,-0.4770002365112287,-0.3116254806518537,0.8838121891021746,0.6310000419616717,1.4639997482299822,2,0.14807180715678148,1.2829958388888665,12.871749877929688,1.0336580903006376,12.948249816894533,2.02901559984923,12.83924961090088,0.14807180715678148
5584,2021-04-01,13.811750411987305,13.869999885559082,13.511249542236328,13.572250366210938,308276000.0,0.034723653615810424,1.015457068461151,0.7197590237135837,63.09874684646507,55.57289009059089,-0.8463412261020906,-1.012469741398899,-0.21969058234621563,-0.42455706145019434,21.535341165581894,0.5217494964599627,0.02423400488140004,0.9347878932952884,0.011768445831441099,1.8578073407591358,0.47327816956336477,1.3962976170272121,-1.4714839051422643,96.10761958049801,37.79024536371816,0.4615097237319234,4,-0.7407503128051758,-0.84112548828125,0.42031216621398926,0.16750001907348633,0.45399951934814453,3,0.08671957587930978,-1.4476466086291018,13.34825038909912,1.2829958388888665,12.871749877929688,1.0336580903006376,12.948249816894533,0.08671957587930978
5585,2021-04-05,13.987500190734865,14.013999938964846,13.732999801635742,13.86750030517578,255672000.0,0.012724656434207393,2.248568105268334,0.5010432677375574,61.411680704910935,57.07567180830432,-0.9421822857319615,-1.1257515397439182,-0.3997249378663543,-0.6155744020850005,19.865272203818304,0.28100013732910334,0.020711711859817683,1.03423767089844,0.009174445177379198,2.0593008966195008,0.5217060580379087,1.5467692837589713,-1.5554496811669818,97.98327658947518,42.91830724065184,0.5125316128605306,4,-0.8445000648498553,-1.1972503662109393,0.20125007629394354,-0.008249759674074042,0.3187494277954084,0,0.06071491175708754,1.015457068461151,13.811750411987305,-1.4476466086291018,13.34825038909912,1.2829958388888665,12.871749877929688,0.06071491175708754
5586,2021-04-06,13.861499786376953,14.05424976348877,13.773500442504885,13.999750137329102,191744000.0,-0.009008071681126606,1.270978940060157,-1.1520873566506584,58.1122316634667,57.66387632009736,-0.7938013682933072,-0.8654802733357307,-0.2745646847733276,-0.490859828738369,18.023452514412096,0.28074932098388494,0.12802972654065492,0.7948247909545891,-0.08883962050423833,1.6784892024134166,0.3529925852251754,1.2366569966840029,-1.3028933224573134,85.71428571428571,32.28922888897773,0.4418322057294133,4,-0.6983747482299805,-1.0511250495910645,0.32725048065185547,0.11775064468383789,-0.102999687194826,1,0.03533166800093257,2.248568105268334,13.987500190734865,1.015457068461151,13.811750411987305,-1.4476466086291018,13.34825038909912,0.03533166800093257
5587,2021-04-07,14.143500328063965,14.243499755859375,13.71150016784668,13.880749702453613,251284000.0,0.020344157993939627,1.2992984741193832,-1.9005421961011548,60.705938829460905,58.5318638292882,-1.0142934391245273,-1.074738060214342,-0.5522357360019399,-0.7587757248516329,16.483744927777355,0.5319995880126953,0.2417350346339031,0.9956628322601322,0.02902741907691997,1.9622982454433444,0.5123451256685261,1.4789805388517383,-1.435329534187412,92.06982924612063,40.44527220076144,0.4833177065916062,4,-0.8857502937316895,-1.2385005950927734,0.007999897003173828,-0.16424989700317383,-0.47825050354003906,2,0.02227168473692953,1.270978940060157,13.861499786376953,2.248568105268334,13.987500190734865,1.015457068461151,13.811750411987305,0.02227168473692953
5588,2021-04-08,14.31700038909912,14.471500396728516,14.24899959564209,14.252750396728516,244416000.0,0.01226712320223089,-5.201975092042479,0.24452840871969533,74.14811337786595,61.128343147930046,-1.034112727562853,-1.1622205328101725,-0.7122731066597812,-0.9273859644142011,15.695612514646381,0.3280000686645508,0.29282295071856623,1.0767253875732408,0.03319561494408951,2.120255160202392,0.554960501258666,1.5984902738878155,-1.424590119784627,83.91045351257708,26.433580138230894,0.5217648863145755,4,-0.894500255584715,-1.2980003356933576,-0.17712521553039373,-0.3377499580383283,-0.07400035858154119,3,0.014388445120564253,1.2992984741193832,14.143500328063965,1.270978940060157,13.861499786376953,2.248568105268334,13.987500190734865,0.014388445120564253
5589,2021-04-09,14.399999618530273,14.407999992370605,14.175000190734865,14.21399974822998,195172000.0,0.005797249924945902,1.306921671474349,2.894939959329762,73.82904602755404,62.11381823251453,-0.9217072980465488,-1.1957524474656864,-0.7638844941951035,-1.005581815609517,14.938753085110395,0.2329998016357404,0.3295051186037128,1.0893996238708503,-0.0675186425825185,2.246317890324219,0.5109404906441668,1.6678587570975338,-1.2865167313778176,90.59200570196683,27.919935044888447,0.5784591332266843,4,-0.8142495155334473,-1.3809995651245117,-0.364499568939209,-0.4207491874694824,-0.23449993133544922,4,0.02862850900831515,-5.201975092042479,14.31700038909912,1.2992984741193832,14.143500328063965,1.270978940060157,13.861499786376953,0.02862850900831515
5590,2021-04-12,15.208999633789062,15.352499961853027,14.139249801635742,14.289750099182127,869324000.0,0.056180558103470224,1.011606165182295,4.942205245212407,77.11642278160642,64.41622826464165,-1.5189405468632877,-1.9177575882894988,-1.535744547260368,-1.8024746404007956,14.405646144682349,1.2132501602172852,0.4266159393313096,1.780749654769897,0.3681660555891355,3.1933332539506587,1.0744578551795172,2.487041454360277,-1.9053942952959577,91.255311025139,27.533211602389045,0.7062917995903807,4,-1.1802496910095215,-1.749499797821045,-1.540687084197998,-1.4808745384216309,-1.1932497024536133,0,-0.06201918108788973,1.306921671474349,14.399999618530273,-5.201975092042479,14.31700038909912,1.2992984741193832,14.143500328063965,-0.06201918108788973
5591,2021-04-13,15.679499626159668,15.699999809265135,15.125749588012695,15.231499671936035,676212000.0,0.03093563046219816,1.3486701225149,0.48735401798728617,81.93278252659472,67.2993302610387,-1.7447485037371777,-2.310760017611134,-1.9608970167948208,-2.261493427806485,14.594276021801033,0.5742502212524396,0.5710513327708462,2.1268371582031254,0.3990152509270182,3.8546590654792325,1.2629262045650709,2.99074811184118,-2.048071147928976,98.96906277082134,32.673200074020386,0.8639109536380538,4,-1.338249683380127,-2.0462498664855957,-2.3700621128082275,-2.1536245346069336,-1.6137495040893555,1,-0.08758251477223578,1.011606165182295,15.208999633789062,1.306921671474349,14.399999618530273,-5.201975092042479,14.31700038909912,-0.08758251477223578
5592,2021-04-14,15.277000427246096,15.720499992370605,15.227499961853027,15.625,385500000.0,-0.02567041095125533,-1.2058142065310615,-0.7767848399827958,82.44243067507317,70.31082149255532,-1.0786119572061228,-1.8465386196827378,-1.5247632471630954,-1.848252026264241,15.357928631163931,0.4930000305175781,0.625645524264332,1.62505044937134,-0.26053729521816216,3.510638193960842,0.6822565770765898,2.5678443216660902,-1.273229109429204,71.95260005512473,-2.1435332380945766,0.9427938722947508,4,-0.6611256599426287,-1.387125492095949,-2.023937940597536,-1.807500362396242,-0.6645002365112305,2,-0.09939780621827865,1.3486701225149,15.679499626159668,1.011606165182295,15.208999633789062,1.306921671474349,14.399999618530273,-0.09939780621827865
5593,2021-04-15,16.137250900268555,16.214250564575195,15.631500244140625,15.662500381469727,598480000.0,0.05631016881352102,-1.1713999403010533,-1.364227303619589,87.42727540099106,73.0139913319471,-1.6781091235690102,-2.620957454371778,-2.350997561685279,-2.6927527155261632,16.160027954970147,0.9372501373290998,0.7584289877368136,2.3455008983612053,0.16531978796772506,4.525682008754686,1.2554103431644652,3.4355914535579455,-1.79013384754092,96.28917416890187,15.134767004893646,1.0900905551967397,4,-1.1743755340576172,-1.8941254615783691,-2.9171884059906006,-2.667750835418701,-1.1455011367797852,3,-0.15318600987380637,-1.2058142065310615,15.277000427246096,1.3486701225149,15.679499626159668,1.011606165182295,15.208999633789062,-0.15318600987380637
5594,2021-04-16,15.912500381469727,16.16575050354004,15.865249633789062,16.05299949645996,335208000.0,-0.013927435359828766,-1.5574475683397182,-0.29594304677267724,82.46791179468866,75.35357256414461,-1.2561243514428533,-2.260883150574264,-2.093294923811282,-2.453583059289766,16.638018873642103,0.30050086975097656,0.911791415540554,1.9612503528594978,-0.3522401547235532,4.274740860442547,0.8045050990679723,3.1179956066510233,-1.1919566263725798,85.45782784783133,0.41243479368667124,1.1567452537915248,4,-0.9496250152587891,-1.669374942779541,-2.804875373840332,-2.443000316619873,-0.30049991607666193,4,-0.1049175372147233,-1.1713999403010533,16.137250900268555,-1.2058142065310615,15.277000427246096,1.3486701225149,15.679499626159668,-0.1049175372147233
5595,2021-04-19,15.361749649047852,15.807499885559082,15.232999801635742,15.536499977111815,404420000.0,-0.03461119995090334,-1.6581841688968708,1.2437824115554705,73.32108580799569,77.04344524687006,-0.5475129117996751,-1.593684462120489,-1.5196242633486747,-1.8858409728247665,16.542824259689834,0.6795005798339844,1.03661188557615,1.284699630737304,-1.0492149872173933,3.618614248692001,0.11774232175995536,2.4516569397146526,-0.34246453205509475,21.681198833688462,-63.41358362992553,1.1669573089773482,4,-0.39887428283691406,-1.118624210357666,-2.254124641418457,-1.892249584197998,0.2860002517700213,0,-0.07787198653684435,-1.5574475683397182,15.912500381469727,-1.1713999403010533,16.137250900268555,-1.2058142065310615,15.277000427246096,-0.07787198653684435
5596,2021-04-20,15.171250343322756,15.496999740600586,14.963000297546387,15.323249816894533,334132000.0,-0.01240088597179445,1.13813881469292,0.86980937464187,71.74057032907487,78.26951541349383,-0.16951355440862592,-1.314230268010137,-1.3055846363316466,-1.6801198397027548,17.1532221223159,0.5339994430541992,1.0972919089947837,0.9949502944946307,-1.3482699678694186,3.33817055685868,-0.17665983668739393,2.1665604256766553,1.0430002212524396,16.643356749954982,-67.74575379851058,1.1716101311820242,4,0.005499839782713067,-0.9281249046325701,-2.0647504329681414,-1.7017502784729022,0.5287494659423793,1,-0.07616382208707473,-1.6581841688968708,15.361749649047852,-1.5574475683397182,15.912500381469727,-1.1713999403010533,16.137250900268555,-0.07616382208707473
5597,2021-04-21,15.36050033569336,15.362500190734865,15.102250099182127,15.118749618530273,216776000.0,0.012474251501221723,1.118003166620097,-1.5904707528406417,70.11746902429758,77.82166604087513,-0.18771816893577586,-1.3946466756414573,-1.4959395745438862,-1.8499829769849434,17.796606643913655,0.2602500915527379,1.1690172451834524,1.0697127819061283,-1.2698183382945984,3.409243902106857,-0.10005277819423597,2.2394783420064925,0.8287252235412588,31.76822803729485,-49.7910272372761,1.1697655601003643,4,-0.18375015258789062,-1.1173748970031738,-2.3712503910064697,-1.8910002708435059,0.12749958038330078,2,-0.08429088801322582,1.13813881469292,15.171250343322756,-1.6581841688968708,15.361749649047852,-1.5574475683397182,15.912500381469727,-0.08429088801322582
5598,2021-04-22,14.850250244140625,15.43850040435791,14.783499717712402,15.375,277788000.0,-0.03321832495046151,1.0099735151665912,-2.170623367811467,60.286249634437475,76.31691088608439,0.45385592456236523,-0.7489556417265515,-0.9870886086190218,-1.327539182342722,17.71586867842203,0.6550006866455078,1.2624252915530594,0.44910016059875524,-1.7681942366699772,2.6663945578674877,-0.6595470380356101,1.5577473592331206,1.3144508098602294,4.8291183562796896,-71.79624353522935,1.1086471986343658,4,0.32649993896484375,-0.6071248054504395,-1.845750331878662,-1.3807501792907715,1.3942489624023473,3,-0.016009834817400925,1.118003166620097,15.36050033569336,1.13813881469292,15.171250343322756,-1.6581841688968708,15.361749649047852,-0.016009834817400925
5599,2021-04-23,15.265250205993652,15.335000038146973,14.900250434875488,14.934249877929688,227500000.0,0.027945654452306012,-1.1792002982927046,-0.6307774789182902,62.083312590501876,74.64656530929501,0.19500603050330945,-1.000226312859052,-1.4148453879863592,-1.7282315691124968,17.153350718932092,0.48474979400634766,1.3410389325055743,0.72760009765625,-1.3369025590230486,2.7921027543355486,-0.3046512306833993,1.7598514259958993,0.8442027945556632,47.04593840978559,-25.76749709535393,1.032251328339649,4,0.23362493515014648,-1.0221247673034668,-2.2607502937316895,-1.7957501411437988,0.9992494583129883,4,-0.01791653846574337,1.0099735151665912,14.850250244140625,1.118003166620097,15.36050033569336,1.13813881469292,15.171250343322756,-0.01791653846574337
5600,2021-04-26,15.477999687194824,15.479000091552734,15.125,15.1850004196167,197796000.0,0.013936848615664355,1.4,0.8851932845260013,65.04000765211012,72.76959032324118,0.02729763055838852,-1.0594707658109996,-1.6538262788128986,-1.9275304899453918,16.91236160966189,0.3540000915527344,1.3720112315191137,0.8084120750427246,-1.1326595917829216,2.749483741868371,-0.16212375837009851,1.7789479084555477,0.578415182041013,97.33706337823912,25.075041991442035,0.9705358334128232,4,0.02087545394897461,-1.2348742485046387,-2.4734997749328613,-2.0084996223449707,1.3002500534057617,0,0.008657499735518215,-1.1792002982927046,15.265250205993652,1.0099735151665912,14.850250244140625,1.118003166620097,15.36050033569336,0.008657499735518215
5601,2021-04-27,15.381750106811525,15.670499801635742,15.354499816894533,15.578499794006348,164572000.0,-0.006218476697794961,-1.5154200907176012,-0.6715023174669245,61.93321548385535,70.49078863532807,0.08590345347949224,-0.8132579117858203,-1.5761345163920968,-1.8180698703544884,17.15295399768611,0.31599998474120916,1.4051486577887928,0.590487480163576,-1.1951235286448227,2.376098488971973,-0.3023180242406234,1.4832929845677754,0.6237481563633747,67.44648618892661,-2.214557798386309,0.8928055044041986,4,0.11712503433227361,-1.1386246681213397,-2.2540626525878924,-1.9122500419616717,1.587999343872072,1,0.01729320735021922,1.4,15.477999687194824,-1.1792002982927046,15.265250205993652,1.0099735151665912,14.850250244140625,0.01729320735021922
5602,2021-04-28,15.27674961090088,15.53225040435791,15.215499877929688,15.364500045776367,209416000.0,-0.0068263035858414645,-2.0130860960796144,0.44600037807732634,59.37301036463816,67.3736480757333,0.2132948630809146,-0.5468815560715257,-1.5031903515459248,-1.702801711517731,17.308277833011548,0.31675052642822266,1.3498002532240658,0.3652369976043719,-1.1844250327005614,1.9148990279093052,-0.40959401754809477,1.1400680127568386,0.6798687104555192,55.60877638328478,-11.743785987520667,0.7748310151524664,4,0.19787549972534002,-1.0336241722106951,-2.0494995117187518,-1.8072495460510272,2.301501274108885,2,0.02770551387857001,-1.5154200907176012,15.381750106811525,1.4,15.477999687194824,-1.1792002982927046,15.265250205993652,0.02770551387857001
5603,2021-04-29,15.324749946594238,15.43649959564209,15.071499824523926,15.399999618530273,173196000.0,0.003142051608878038,3.9241240004889,0.8575418690837338,59.093370334338836,64.7764768023611,0.04237727394896851,-0.4629510051803063,-1.5696732556008275,-1.737779896681797,18.285815555633235,0.36499977111816406,1.2201526567201668,0.31441235542297363,-1.0573746255690644,1.6861993364150099,-0.37148113507304537,1.0003058459189926,0.5849436306164009,55.11195854716993,-8.916757038071772,0.6858934904960183,4,-0.029250144958496094,-1.0816245079040527,-2.0643749237060547,-1.8552498817443848,2.2942495346069336,3,0.010652700373666057,-2.0130860960796144,15.27674961090088,-1.5154200907176012,15.381750106811525,1.4,15.477999687194824,0.010652700373666057
5604,2021-04-30,15.009499549865724,15.364999771118164,14.996999740600586,15.174500465393065,201912000.0,-0.02057132402337014,-2.873673643527581,2.19271275584559,47.827270096694804,61.943830612216566,0.241458503128964,-0.05625142912084158,-1.2744674258058097,-1.413798989821565,19.10946550609351,0.3680000305175781,1.1057869467109604,-0.060725498199461825,-1.3114269478824685,1.1899759514835466,-0.6860762230409652,0.5646252266420415,0.8551462729649852,1.85594775536123,-56.30276102135389,0.625350724841504,4,0.21750020980834783,-0.7663741111755389,-1.7863745689392108,-1.539999485015871,2.4475011825561506,4,0.08228120148671425,3.9241240004889,15.324749946594238,-2.0130860960796144,15.27674961090088,-1.5154200907176012,15.381750106811525,0.08228120148671425
5605,2021-05-03,14.836750030517578,15.246749877929688,14.787500381469727,15.125,203912000.0,-0.01150934571630613,-1.3749210920855361,1.7469598187451247,40.18517930276316,58.43767605373748,0.37091037649388703,0.19329423820591352,-1.1273263058352256,-1.2340092489662169,19.611241506964237,0.45924949645996094,0.852367191943932,-0.27593750953674245,-1.4254328912499972,0.8735578721765105,-0.850685200393368,0.29881018131988313,0.9846499481083999,5.57754036107883,-45.4601058885668,0.5747476908566265,5,0.39024972915649414,-0.542874813079834,-1.7047500610351562,-1.3672499656677246,2.5214996337890625,0,0.09623061862283433,-2.873673643527581,15.009499549865724,3.9241240004889,15.324749946594238,-2.0130860960796144,15.27674961090088,0.09623061862283433
5606,2021-05-04,14.35124969482422,14.637499809265135,14.010250091552734,14.637249946594238,405324000.0,-0.03272282236303348,3.378706930699703,0.9921952542911151,39.42301657589554,55.02718133724837,0.8133989133015262,0.7561340480480059,-0.6552041144664784,-0.7401208269012773,20.352985730098723,0.8264999389648438,0.6204819979255802,-0.7859253406524633,-1.8401087166220709,0.26825803531714243,-1.313017028637267,-0.25883365266765956,1.4286342733652138,22.404699946677077,-24.91383487983601,0.527091687984803,5,0.48912525177001775,0.10587549209594549,-1.2192497253417987,-0.881749629974367,3.0737495422363263,1,0.16911419544540873,-1.3749210920855361,14.836750030517578,-2.873673643527581,15.009499549865724,3.9241240004889,15.324749946594238,0.16911419544540873
5607,2021-05-05,14.458499908447266,14.81350040435791,14.387499809265135,14.708999633789062,292024000.0,0.00747323166300462,-1.1707040912028583,0.8758723944873726,26.833636287544806,51.31022429870473,0.6311126603136277,0.7101000025342064,-0.767971191971192,-0.8315799069847607,20.7239089702691,0.46225070953368963,0.4605458369396622,-0.694425106048584,-1.6941025877685405,0.30525237567137253,-1.1942638469085622,-0.19458636518860573,1.2152060271439673,31.428569518117644,-9.294997312198571,0.49983874085997815,5,0.38187503814697266,0.001125335693359375,-1.3522498607635498,-0.9889998435974121,3.366750717163086,2,0.17368672809335872,3.378706930699703,14.35124969482422,-1.3749210920855361,14.836750030517578,-2.873673643527581,15.009499549865724,0.17368672809335872
5608,2021-05-06,14.52299976348877,14.571249961853027,14.218000411987305,14.49524974822998,193380000.0,0.004461033679145299,4.686090600678507,-0.11077862548921072,29.937907903654335,47.73851266683278,0.5758694133606852,0.6975902127047888,-0.8488610811275574,-0.8804158884034763,20.86259592199101,0.35324954986572266,0.31494395523172614,-0.6402252197265632,-1.607353429354319,0.3269029899011944,-1.1237893245404411,-0.1566611149126853,1.0508988214601533,37.84829623288877,2.668336794454021,0.48356410481387857,5,0.31737518310546875,0.07537555694580078,-1.5880622863769531,-1.053499698638916,3.4957494735717773,3,0.21037328177901538,-1.1707040912028583,14.458499908447266,3.378706930699703,14.35124969482422,-1.3749210920855361,14.836750030517578,0.21037328177901538
5609,2021-05-07,14.812250137329102,14.970749855041506,14.67175006866455,14.808250427246096,229328000.0,0.019916709946351085,-1.1588398931335684,0.14413361743068726,41.4180927347382,45.113855453791466,0.24094089789402595,0.46462999388425175,-1.1130668278221858,-1.152816048014195,20.905059173115113,0.44775009155273615,0.1718921776307969,-0.3715873718261715,-1.2863808183378325,0.5432060746854894,-0.8289840950820011,0.08580935142965807,0.6678295380160506,64.86050823561351,26.817508674691652,0.4573967232558304,5,0.02812480926513672,0.050499916076660156,-1.8583126068115234,-1.342750072479248,2.9762496948242188,4,0.18948838413136437,4.686090600678507,14.52299976348877,-1.1707040912028583,14.458499908447266,3.378706930699703,14.35124969482422,0.18948838413136437
5610,2021-05-10,14.26574993133545,14.805999755859375,14.25,14.787249565124512,268904000.0,-0.03689515103558705,-1.010850857617847,-130.38435860759247,37.273363339776,42.37387188222709,0.6676057127032671,0.9874690904914338,-0.5604768602155872,-0.5971907224055109,19.929107287846445,0.5622501373291016,0.10843058189068522,-0.8709250926971439,-1.8733210806790197,0.13147089528473188,-1.3721230866880827,-0.3697270987062051,1.1261399689821587,26.600718656574845,-13.564703280762888,0.501197993990938,5,0.505500316619873,0.6971254348754883,-1.2449374198913574,-0.7962498664855957,3.544499397277832,0,0.2237001781502339,-1.1588398931335684,14.812250137329102,4.686090600678507,14.52299976348877,-1.1707040912028583,14.458499908447266,0.2237001781502339
5611,2021-05-11,14.306249618530273,14.35474967956543,13.75,13.824999809265135,285584000.0,0.00283894554368036,1.0916549982765418,-0.9228190742312116,34.536112182017646,39.61421652860259,0.5123853885663596,0.8841445040999734,-0.598392884560937,-0.6290634491334615,18.76328201059562,0.6047496795654297,-0.0055157480250915825,-0.7617629051208503,-1.7952492053571767,0.27172339511547605,-1.2785060552390135,-0.24501975500268713,1.002741893261442,45.56622441797143,4.159390260824871,0.5167431501181629,5,0.2870001792907715,0.6566257476806641,-1.3396246433258057,-0.8367495536804199,4.35099983215332,1,0.21333334222151712,-1.010850857617847,14.26574993133545,-1.1588398931335684,14.812250137329102,4.686090600678507,14.52299976348877,0.21333334222151712
5612,2021-05-12,13.758500099182127,14.260250091552734,13.709250450134276,14.009499549865724,303408000.0,-0.038287429197283784,-2.153085058775996,-0.5215575068317841,34.1603169090574,36.84387725912687,0.9187379642834905,1.383217102901444,-0.04033171079170472,-0.07390039940890247,17.53109321366935,0.5969991683959979,-0.18044363511805628,-1.233587408065798,-2.4149604597449272,-0.05221435638666705,-1.8242739339053635,-0.6429008822262325,1.4257720916662517,3.9040564629892436,-40.38928189837253,0.5906865258395654,5,0.7786250114440936,1.2032504081726092,-0.7717502117156965,-0.2890000343322736,4.880249977111818,2,0.26648974171947515,1.0916549982765418,14.306249618530273,-1.010850857617847,14.26574993133545,-1.1588398931335684,14.812250137329102,0.26648974171947515
5613,2021-05-13,13.665249824523926,14.080750465393065,13.458999633789062,14.0337495803833,285404000.0,-0.006777648289128857,1.6886433744082214,1.468129730386921,24.395899490763227,34.24039163624559,0.8401873674239244,1.3510444244765196,0.08175034120082714,0.02471966568867856,15.847247127176123,0.6217508316040021,-0.3405139419585126,-1.2032376289367672,-2.3973336700373657,-0.009141587836168696,-1.8002856494870656,-0.6061896083864688,1.3715201922530422,13.643139444291974,-29.05026860180994,0.5970480205502992,5,0.6876249313354492,1.1713752746582031,-0.5838749408721924,-0.19574975967407227,4.76200008392334,3,0.3044218623519641,-2.153085058775996,13.758500099182127,1.0916549982765418,14.306249618530273,-1.010850857617847,14.26574993133545,0.3044218623519641
5614,2021-05-14,14.243000030517578,14.32800006866455,13.748499870300293,13.890000343322756,258616000.0,0.04227878841679211,1.2160629461802865,-0.9579373706004093,32.30406500998764,33.36471227038164,0.15899503778562796,0.6764904843660986,-0.44585273169657214,-0.5431409186751761,13.902722953208485,0.662750244140625,-0.4735624860728258,-0.5420124053955071,-1.659789371128559,0.5757645603375448,-1.100900888262034,0.016876077471019713,0.6044375403008413,58.20343917441689,21.49585278245965,0.5588884828665261,5,-0.028125286102294922,0.5936250686645508,-1.0222499370574951,-0.7734999656677246,4.643749237060547,4,0.2650950781754482,1.6886433744082214,13.665249824523926,-2.153085058775996,13.758500099182127,1.0916549982765418,14.306249618530273,0.2650950781754482
5615,2021-05-17,14.165499687194824,14.169249534606935,13.853500366210938,14.156999588012695,216980000.0,-0.005441293488499532,38.469154199192744,0.024079622420281794,32.47857376611789,32.593107513739675,0.1466913618787391,0.695430779223237,-0.32101361461376854,-0.45706322303659874,13.174580356490212,0.3894996643066406,-0.621420623033023,-0.5597002506256104,-1.6755562990272903,0.5561557977760696,-1.1176282748264494,-0.0017722264247712616,0.5153253311800725,78.87245518289892,44.1507254692214,0.5579280242008396,5,0.049375057220458984,0.6711254119873047,-0.8631246089935303,-0.6959996223449707,4.891749382019043,0,0.255762255124228,1.2160629461802865,14.243000030517578,1.6886433744082214,13.665249824523926,-2.153085058775996,13.758500099182127,0.255762255124228
5616,2021-05-18,14.01574993133545,14.404250144958494,14.003999710083008,14.267000198364258,186256000.0,-0.010571441824586247,-1.9135534212435266,-29.5585100415124,32.06514986693861,33.17438680033899,0.27250220407221626,0.794931314205467,-0.09669859572370676,-0.29865759896416577,12.74577663574323,0.4002504348754865,-0.6897987191109713,-0.6516749858856201,-1.7897240284818103,0.4863740567105701,-1.2206995071837152,-0.08265046458752501,0.5184560408891468,58.89976159416134,25.71219202885589,0.569024521298095,5,0.19912481307983398,0.8208751678466797,-0.2716250419616699,-0.5462498664855957,5.189749717712402,1,0.27073110007437795,38.469154199192744,14.165499687194824,1.2160629461802865,14.243000030517578,1.6886433744082214,13.665249824523926,0.27073110007437795
5617,2021-05-19,14.065750122070312,14.079500198364258,13.54325008392334,13.566499710083008,344000000.0,0.003567428855381971,1.0360684942915388,-1.9870642045131046,32.10377383812401,33.41503857083562,0.17984418033148053,0.6777044822974574,-0.09989969698242795,-0.3353281328733093,12.521738632174545,0.536250114440918,-0.7106710504173606,-0.5369372844696052,-1.6561314803630314,0.582256911423821,-1.0965343824163192,0.02265981347710877,0.3394310895420194,64.1893848362588,32.37988836057498,0.5595970979467134,5,0.1491246223449707,0.7708749771118164,-0.07850027084350586,-0.43250036239624023,4.965250015258789,2,0.3264311742186321,-1.9135534212435266,14.01574993133545,38.469154199192744,14.165499687194824,1.2160629461802865,14.243000030517578,0.3264311742186321
5618,2021-05-20,14.612500190734865,14.68375015258789,14.270500183105467,14.302499771118164,321592000.0,0.038871021020532526,-1.2098952742071503,0.6209317251892101,44.70526405759999,33.78027982893138,-0.3943446949920766,0.11829454031106046,-0.5908561233854552,-0.8651864025252269,12.489906850451332,0.6180000305175781,-0.6785958412007655,0.021700286865236507,-1.0914566280068012,1.1348572017372742,-0.5348781705707815,0.5782787443012545,-1.1535005569458026,93.75274374718325,55.75202963759033,0.5565784574360186,5,-0.4800004959106463,0.22412490844726385,-0.3596253395080584,-0.9690003395080584,5.372500419616694,3,0.27553463356749486,1.0360684942915388,14.065750122070312,-1.9135534212435266,14.01574993133545,38.469154199192744,14.165499687194824,0.27553463356749486
5619,2021-05-21,14.99174976348877,15.222000122070312,14.869500160217285,15.16374969482422,672992000.0,0.025953777095200303,1.4436672561691155,-0.5548377371492585,51.959293507179865,35.412049847531804,-0.8330597022708037,-0.29776199654324387,-0.9256877480006729,-1.2236704494297523,12.356353354722039,0.6094999313354474,-0.5961929116750397,0.41462488174438406,-0.6699996675712523,1.4992494310600204,-0.127687392913435,0.9569371564022031,-1.5082551193237297,86.28441677739609,42.357260322699446,0.5423122746578183,5,-0.651249885559082,-0.17937469482421875,-0.388749361038208,-1.101374626159668,5.035000801086426,4,0.2291593842718338,-1.2098952742071503,14.612500190734865,1.0360684942915388,14.065750122070312,-1.9135534212435266,14.01574993133545,0.2291593842718338
5620,2021-05-24,15.612000465393065,15.744999885559082,15.175999641418455,15.212499618530273,554816000.0,0.041372802487329885,-1.4084625585070527,-2.322680269468514,65.41165542340423,38.84266576324143,-1.388251679169505,-0.9564991753645664,-1.4889646245478065,-1.8200286627139999,12.244797891349021,0.7532501220703125,-0.5173590692824579,1.028175544738767,-0.08125235047808488,2.137603439955619,0.4734615971303402,1.582889492347194,-2.0589656021118135,93.95937630755282,45.35545589495186,0.554713947608426,5,-1.0100007057189924,-0.9787507057189924,-1.009000062942503,-1.721625328063963,4.390500068664549,0,0.20975843611100053,1.4436672561691155,14.99174976348877,-1.2098952742071503,14.612500190734865,1.0360684942915388,14.065750122070312,0.20975843611100053
5621,2021-05-25,15.647749900817873,15.818499565124512,15.482500076293945,15.765999794006348,435408000.0,0.0022898689699666352,2.0100814202841595,-0.29599409892887607,64.79626669894033,42.246660184339525,-1.3563301885288226,-1.0237889948685623,-1.4769579060452802,-1.8346685201305508,11.87875428317058,0.3359994888305664,-0.5089567354987459,1.050624990463259,-0.10451525401349393,2.205765234940012,0.4730548682248834,1.6281951127016345,-1.9631971361999518,92.49534322642742,39.99549351127042,0.577570122238376,5,-1.0090003013610858,-1.0090003013610858,-1.0447494983673113,-1.7573747634887713,4.564249992370607,1,0.2178906993022547,-1.4084625585070527,15.612000465393065,1.4436672561691155,14.99174976348877,-1.2098952742071503,14.612500190734865,0.2178906993022547
5622,2021-05-26,15.699999809265135,15.793749809265135,15.58625030517578,15.73425006866455,370440000.0,0.003339132385067778,1.7079915864936468,0.2896430472442409,64.68863065087405,46.723630313240726,-1.2339826602344228,-1.09905328197714,-1.4830836880304634,-1.8638416966909919,11.774491906101602,0.20749950408935547,-0.4329278751602921,1.0817123889923081,-0.13947288066906616,2.3028976586536825,0.4711197541616219,1.6923050238229944,-1.8447313006066874,92.34497395568606,36.42239914177997,0.6105926348306867,5,-1.0191249847412092,-1.0612502098083478,-0.9900619983673078,-1.8096246719360334,4.786999702453615,2,0.22328024728471618,2.0100814202841595,15.647749900817873,-1.4084625585070527,15.612000465393065,1.4436672561691155,14.99174976348877,0.22328024728471618
5623,2021-05-27,15.48799991607666,15.75,15.460000038146973,15.699749946594238,581476000.0,-0.013503178074140254,-1.1662012566071607,6.1824358189003865,58.5989669710836,49.64528608669583,-0.8227565865176754,-0.9214386655271909,-1.228084048294523,-1.6306976287143833,11.876225430564697,0.28999996185302734,-0.3491295979735227,0.8615499973297123,-0.381504131577179,2.1046041262366035,0.24002293287626664,1.483077061783158,-1.4756729229009267,65.17388237138452,9.95303060853734,0.6215270644534455,5,-0.8071250915527344,-0.849250316619873,-0.778062105178833,-1.5976247787475586,5.2104997634887695,3,0.2287577634588427,1.7079915864936468,15.699999809265135,2.0100814202841595,15.647749900817873,-1.4084625585070527,15.612000465393065,0.2287577634588427
5624,2021-05-28,16.244499206542972,16.27750015258789,15.50100040435791,15.50100040435791,644536000.0,0.048844220981759,-1.0887720220878154,-3.5112098938910976,73.9022748799224,54.24791954378523,-1.4142047577983625,-1.6660923538391863,-1.9119592106119931,-2.3660895138050932,12.378913181312903,0.7895002365112305,-0.192572044110765,1.5562993049621614,0.12472180073811856,2.9878768091862025,0.8405105528501409,2.272088057074182,-2.087678407611337,97.00400084155368,36.58642490745957,0.7157887521120209,5,-1.334124088287357,-1.3762493133544957,-1.5345613956451452,-2.3541240692138707,4.127250671386715,4,0.2302626480662442,-1.1662012566071607,15.48799991607666,1.7079915864936468,15.699999809265135,2.0100814202841595,15.647749900817873,0.2302626480662442
5625,2021-06-01,16.26449966430664,16.388250350952152,15.903249740600586,16.270000457763672,472804000.0,0.0012312141796044784,3.008259903214023,-0.007398523630253359,73.77238515502609,58.882056798017175,-1.2350266559480474,-1.6586867752168644,-1.8615791049826456,-2.35203394148272,13.37346287049288,0.48500061035156605,0.020541821613996092,1.5049122810363773,-0.0908351970522645,3.100659759125021,0.7070385419920555,2.302786020080699,-1.8956109300093793,86.66839268046827,23.36542936583195,0.7978737390443217,6,-1.2987494468688947,-1.3408746719360334,-1.3934993743896484,-2.374124526977539,3.6382503509521484,1,0.2313167314039808,-1.0887720220878154,16.244499206542972,-1.1662012566071607,15.48799991607666,1.7079915864936468,15.699999809265135,0.2313167314039808
5626,2021-06-02,16.778249740600586,16.918750762939453,16.23550033569336,16.252250671386722,594168000.0,0.03158720445741103,-1.4423619089176687,-95.62239944521433,86.96370049199537,64.97760420400289,-1.4703274046796153,-2.0883607125706973,-2.3085047105562104,-2.840042844585424,13.847801987251419,0.6832504272460938,0.19808577503990143,1.8973123550415032,0.07874211561760802,3.7158825944653984,0.9880272353295556,2.806597474753451,-2.1670376123047372,90.36840085485787,18.744207504231014,0.9092851197119471,6,-1.183624267578125,-1.5893745422363281,-1.9072494506835938,-2.8878746032714844,3.2719993591308594,2,0.1921684826072696,3.008259903214023,16.26449966430664,-1.0887720220878154,16.244499206542972,-1.1662012566071607,15.48799991607666,0.1921684826072696
5627,2021-06-03,16.969749450683597,17.259000778198242,16.583000183105472,16.700750350952152,580008000.0,0.011413568938577257,-1.6798864285093034,0.5114060375305991,89.49916248555414,69.95470402933113,-1.3483701664293886,-2.1945956179127393,-2.425853467076257,-3.0033526957592933,14.801749781883075,0.6760005950927699,0.40265298817734774,1.9632495880126992,-0.06697222293536598,3.9934713989607644,0.9481386825386657,2.9783604934867327,-2.0354819135376445,83.9215559463082,4.758126647532748,1.015110905474033,6,-0.9054989814758336,-1.610749244689945,-2.098749160766605,-3.0793743133544957,3.542751312255856,3,0.1910605959108178,-1.4423619089176687,16.778249740600586,3.008259903214023,16.26449966430664,-1.0887720220878154,16.244499206542972,0.1910605959108178
5628,2021-06-04,17.578250885009766,17.660999298095703,17.095500946044922,17.112499237060547,617120000.0,0.03585800934153771,-1.2631329862754377,1.7314245602093128,89.57579579027706,74.13431539411968,-1.6672697481604946,-2.7009483326193156,-2.9378144862881506,-3.5853443569840913,15.680825150385502,0.6912498474121058,0.6579558548535136,2.4189884662628174,0.10236861184024448,4.73560832068539,1.2606785390515327,3.577298393474104,-2.2720260292954464,96.16905298767331,13.761363506247733,1.158309927211286,6,-1.1597514152526855,-2.018251419067383,-2.7193756103515625,-3.687875747680664,2.6717491149902344,4,0.16547429239330524,-1.6798864285093034,16.969749450683597,-1.4423619089176687,16.778249740600586,3.008259903214023,16.26449966430664,0.16547429239330524
5629,2021-06-07,17.618999481201172,17.8125,17.192750930786133,17.571250915527347,575756000.0,0.0023181257599500515,1.8510621495696122,0.10251937032122029,91.33948461392167,77.01518530417718,-1.4484736708257273,-2.656859436803794,-2.8760850768595496,-3.596893585402224,17.38849283180306,0.6197490692138672,0.9363181084586412,2.31939959526062,-0.23641740918600362,4.875216599707244,1.0414910930373082,3.597308097483932,-1.888915225858204,89.86510449082265,6.72064620838556,1.2779085022233116,6,-0.9827494621276855,-1.9832496643066406,-2.849686861038208,-3.7286243438720703,2.2224998474121094,0,0.17478292122376038,-1.2631329862754377,17.578250885009766,-1.6798864285093034,16.969749450683597,-1.4423619089176687,16.778249740600586,0.17478292122376038
5630,2021-06-08,17.457000732421875,17.62150001525879,17.250999450683597,17.527250289916992,323848000.0,-0.009194548700233729,1.863783457050371,-1.4712391148039763,91.07241599500999,79.93475744818493,-1.1144335921428628,-2.3647644835199735,-2.6211782124105945,-3.407091500815712,18.539571714462827,0.37050056457519176,1.1405405005510545,1.9978383064270027,-0.681685659976754,4.677362272830761,0.6580763232251243,3.337600289628881,-1.3104333281475,77.45723885525192,-8.39239135903992,1.339761983201879,6,-0.8207507133483887,-1.8212509155273438,-2.721938133239746,-3.5666255950927734,1.5092487335205114,1,0.16696734967160864,1.8510621495696122,17.618999481201172,-1.2631329862754377,17.578250885009766,-1.6798864285093034,16.969749450683597,0.16696734967160864
5631,2021-06-09,17.35824966430664,17.575000762939453,17.25575065612793,17.515750885009766,381656000.0,-0.005656817550097837,1.3133983856700575,2.242024381635036,88.84497815414696,82.61879605965969,-0.835381144753164,-2.1351099166167273,-2.4322649006245634,-3.2755359539261946,19.076408535842944,0.31925010681152344,1.2991587067934915,1.7464872360229489,-1.003282914913477,4.496257386959375,0.3716021605547368,3.121372311491161,-0.8784957408871392,63.0540542217643,-24.48060820375715,1.3748850754682125,6,-0.7219996452331543,-1.7224998474121094,-2.5978121757507324,-3.467874526977539,0.8027496337890625,2,0.1465873806495792,1.863783457050371,17.457000732421875,1.8510621495696122,17.618999481201172,-1.2631329862754377,17.578250885009766,0.1465873806495792
5632,2021-06-10,17.424999237060547,17.492000579833984,17.176000595092773,17.350000381469727,287772000.0,0.0038454091884139174,2.0239010011224985,-0.4761795194729704,87.42017288462746,85.82115227227567,-0.7059446310937822,-2.0164764115746348,-2.403751444695269,-3.3033190630636753,19.525747377878297,0.31599998474121094,1.3584143084963962,1.6299118518829339,-1.0883289148047162,4.348152618570584,0.27079146853910885,2.989032235226759,-0.678696098324945,45.9551918789936,-39.10781142220833,1.3591203833438252,6,-0.7682490348815918,-1.7892494201660156,-2.7762491703033447,-3.5346240997314453,1.3547515869140625,3,0.1506599700209661,1.3133983856700575,17.35824966430664,1.863783457050371,17.457000732421875,1.8510621495696122,17.618999481201172,0.1506599700209661
5633,2021-06-11,17.82525062561035,17.939250946044922,17.443750381469727,17.479499816894528,416308000.0,0.022969951568119873,-1.3750794253036447,4.610081127133132,87.49008534614795,87.33090899074517,-0.8267308410694305,-2.2019884491312993,-2.717486117054042,-3.664527513404625,19.83969465243463,0.514251708984375,1.4405273648934287,1.8221632003784194,-0.8460524670184029,4.490378867775242,0.48805536668000826,3.1562710340768305,-0.8657081146218708,85.0638364866317,0.14891709763111294,1.3341078336984113,6,-0.9040002822875977,-2.1261253356933594,-3.17525053024292,-3.93487548828125,0.7867488861083984,4,0.1507552512876429,2.0239010011224985,17.424999237060547,1.3133983856700575,17.35824966430664,1.863783457050371,17.457000732421875,0.1507552512876429
5634,2021-06-14,18.018749237060547,18.039499282836914,17.662750244140625,17.9060001373291,321376000.0,0.010855309443570382,3.884940213426321,0.3260993087773656,85.8975325504035,88.67814759023156,-0.8292939778665236,-2.2114984666176234,-2.8353780314403387,-3.822898442230974,20.690540226459728,0.37674903869628906,1.5376010320643196,1.8268743515014663,-0.8512711705016471,4.50501987350458,0.48780159049990957,3.165947112503023,-0.8632650390607779,97.59698004514912,13.254980723593391,1.3390727610015565,6,-0.8812494277954102,-2.2694997787475586,-3.2993741035461426,-4.128374099731445,1.3912506103515625,0,0.12382939201741427,-1.3750794253036447,17.82525062561035,2.0239010011224985,17.424999237060547,1.3133983856700575,17.35824966430664,0.12382939201741427
5635,2021-06-15,17.78849983215332,18.01625061035156,17.72800064086914,17.915000915527344,243032000.0,-0.012778323394037505,-1.3292977088647304,-1.121969786679749,80.17905182392747,87.92429773822401,-0.40245326178283136,-1.7875549896854324,-2.536304408862435,-3.566515137334619,21.587366552558883,0.29074859619140625,1.69241059198718,1.4154749393463142,-1.1742175682648721,4.0051674469575005,0.12062868554072281,2.7103211931519073,-0.4562126171861216,70.93227190196191,-11.86704596532266,1.2948462538055927,6,-0.4772500991821289,-2.039250373840332,-2.9369373321533203,-3.8981246948242188,1.8055000305175781,1,0.11541161513513876,3.884940213426321,18.018749237060547,-1.3750794253036447,17.82525062561035,2.0239010011224985,17.424999237060547,0.11541161513513876
5636,2021-06-16,17.81024932861328,17.954750061035156,17.58449935913086,17.79075050354004,307124000.0,0.0012226717635090978,1.400326443802823,-0.1541395895843071,80.00712221929008,86.86962659752801,-0.29325806618416905,-1.5920813110303378,-2.4834959592319557,-3.5592640260145174,22.87012079944763,0.3702507019042969,1.7243770592737668,1.2474994659423828,-1.1649623537715996,3.6599612856563652,0.041268556085391594,2.453730375799374,-0.33651970007213805,73.45103617672656,-7.804531500696569,1.2062309098569912,6,-0.24274921417236328,-2.060999870300293,-2.9431865215301514,-3.9198741912841797,1.747751235961914,2,0.06490645448022558,-1.3292977088647304,17.78849983215332,3.884940213426321,18.018749237060547,-1.3750794253036447,17.82525062561035,0.06490645448022558
5637,2021-06-17,18.657249450683594,18.834999084472656,17.756250381469727,17.774499893188477,809656000.0,0.04755689302504895,-1.3470228301217344,45.27193583096938,88.17225026355999,86.71367709455946,-0.978626166906146,-2.189729264695483,-3.253649807668758,-4.371097804404421,23.864274122840495,1.0787487030029297,1.7878191089973345,1.8649246215820305,-0.41739620393918386,4.147245447103247,0.7237642088214216,3.0060850343426395,-1.0727500915527344,87.22373408827622,3.7714343151328222,1.141160412760608,6,-0.6517496109008789,-2.5102500915527344,-3.8791868686676025,-4.766874313354492,0.6367511749267578,3,-0.026598248251952672,1.400326443802823,17.81024932861328,-1.3292977088647304,17.78849983215332,3.884940213426321,18.018749237060547,-0.026598248251952672
5638,2021-06-18,18.638750076293945,19.375,18.583999633789066,18.78400039672852,968856000.0,-0.0009915381384886235,-5.20998330375942,-0.16454306796452547,85.07291040918678,86.01739107181112,-0.8871705318888594,-1.954326854893452,-3.162528001578071,-4.313701813855051,26.149268707067385,0.791000366210934,1.756656912582077,1.6451127529144287,-0.535655387843029,3.825880893671888,0.5547286825356998,2.7354968232931576,-1.054250717163086,58.88022004009639,-21.913645215655336,1.0903840703787295,6,-0.3632497787475586,-2.221750259399414,-3.889312267303467,-4.748374938964844,0.5692501068115234,4,0.007564925067587991,-1.3470228301217344,18.657249450683594,1.400326443802823,17.81024932861328,-1.3292977088647304,17.78849983215332,0.007564925067587991
5639,2021-06-21,18.427249908447266,18.536500930786133,17.822750091552734,18.43524932861328,672384000.0,-0.011347336435165833,5.7813961074263345,0.05507333919871702,79.99863486718527,84.78697094649726,-0.6134766558208398,-1.5518132797247546,-2.88204145784713,-4.05587700863159,28.286758848380046,0.8159999847412109,1.6939567862611895,1.2618375778198256,-0.7925476767333848,3.316222832373036,0.23464495054322043,2.289030205096431,0.9477500915527344,47.06787197279752,-31.620415286311896,1.0271926272766054,6,-0.1517496109008789,-1.9681248664855957,-3.8324999809265137,-4.536874771118164,1.0757503509521484,0,0.01002589123115949,-5.20998330375942,18.638750076293945,-1.3470228301217344,18.657249450683594,1.400326443802823,17.81024932861328,0.01002589123115949
5640,2021-06-22,18.886749267578125,18.9637508392334,18.38599967956543,18.47150039672852,580144000.0,0.024935861911777657,1.029860748127002,-51.90987124463475,79.69301895316799,83.77008659083293,-0.9485926835713556,-1.8481533132138281,-3.2918731474279923,-4.468037078276744,29.9705927706297,0.5777511596679688,1.5971232316570756,1.55759949684143,-0.49748829068985856,3.6126872843727167,0.5300556030757875,2.5851433906070724,0.488250732421875,72.73104955802364,-4.294726715995608,1.0275438937656436,6,-0.6112489700317383,-2.427624225616455,-4.360999345779419,-4.996374130249023,0.7752513885498047,1,0.02770463950258617,5.7813961074263345,18.427249908447266,-5.20998330375942,18.638750076293945,-1.3470228301217344,18.657249450683594,0.02770463950258617
5641,2021-06-23,19.057249069213867,19.15275001525879,18.90774917602539,19.00774955749512,332356000.0,0.00902748266629616,1.037417124004695,0.11920444628174341,79.57219586559759,82.89808914427407,-0.9529585027456022,-1.8447041806063282,-3.4248679588009203,-4.58874756098572,31.707147833368822,0.26600074768066406,1.4944584267571166,1.557624340057373,-0.4757327519694954,3.5909814320842415,0.5409457940439388,2.5743028860708073,0.28670593261718835,80.37059424454837,4.04288417840921,1.0166785460134344,6,-0.6478738784790039,-2.5981240272521973,-4.531499147415161,-5.166873931884766,0.44175148010253906,2,0.028165177015192944,1.029860748127002,18.886749267578125,5.7813961074263345,18.427249908447266,-5.20998330375942,18.638750076293945,0.028165177015192944
5642,2021-06-24,19.20549964904785,19.420000076293945,19.08824920654297,19.22775077819824,320924000.0,0.007779222452073409,-1.5842124030547053,-0.4495221948211689,76.50893100724659,81.67796088439613,-0.9186952506906643,-1.809647562738256,-3.520141854611607,-4.689789167418468,33.61347318592163,0.3627510070800781,1.4101967036540337,1.530599927902223,-0.4533357133629359,3.514535569167382,0.5386321072696418,2.5225677485348044,-1.3827495574951172,86.57064145905454,12.225925799512936,0.9919678206325797,6,-0.7032499313354492,-2.723874568939209,-4.6797497272491455,-5.31512451171875,0.5445003509521484,3,0.01835416531560119,1.037417124004695,19.057249069213867,1.029860748127002,18.886749267578125,5.7813961074263345,18.427249908447266,0.01835416531560119
5643,2021-06-25,19.0310001373291,19.345500946044922,18.894500732421875,19.280500411987305,278364000.0,-0.009085913665745293,1.3768043102408427,11.212926452941959,72.041865237335,80.13844229405518,-0.6204169743086716,-1.4293914412466755,-3.3213337808535677,-4.473721606748224,35.70879548358108,0.4510002136230469,1.342423386854552,1.178950405120851,-0.6054756732886801,2.963376483530382,0.28673736591608545,2.0711634443256166,-1.1763050460815414,75.64564453397881,3.1293148592625357,0.8922130392047651,6,-0.5287504196166992,-2.1857500076293945,-4.5052502155303955,-5.140625,0.7840003967285121,4,0.013819583121402967,-1.5842124030547053,19.20549964904785,1.037417124004695,19.057249069213867,1.029860748127002,18.886749267578125,0.013819583121402967
5644,2021-06-28,19.98500061035156,20.07875061035156,19.319000244140625,19.36124992370605,495436000.0,0.05012876181694703,-1.145429769448503,-2.5,81.63955636825443,80.30072057675818,-1.414972803361664,-2.201675778708477,-4.232193443607665,-5.379765421739064,37.41865150990736,1.0477504730224574,1.3295873613238882,1.9459258079528787,0.08833646703282483,3.8035151488729326,1.0171311374928536,2.874720478412904,-2.0989994194030714,94.46167783488019,21.637982480699677,0.9287946704600267,6,-1.153375625610348,-2.510875225067135,-5.500438213348385,-5.8482503890991175,0.28899955749512074,0,-0.038879179560476484,1.3768043102408427,19.0310001373291,-1.5842124030547053,19.20549964904785,1.037417124004695,19.057249069213867,-0.038879179560476484
5645,2021-06-29,20.026750564575195,20.0987491607666,19.65699958801269,19.88249969482422,367632000.0,0.002089064445762956,2.065065343258916,0.2312636648574268,83.88144208810715,80.73120056218231,-1.2357950181164767,-2.0523401173059206,-4.21167292073706,-5.37496468405244,39.08820971030895,0.4417495727539098,1.2947512823437322,1.7995632171630866,-0.06334580853359029,3.6624722428597636,0.86810870431475,2.7310177300114233,-2.0530393968505862,94.02128377361718,19.137193380289773,0.9314545128483377,6,-1.0992507934570312,-2.389376163482666,-5.450313091278076,-5.78362512588501,0.6102485656738281,1,-0.026152535504298413,-1.145429769448503,19.98500061035156,1.3768043102408427,19.0310001373291,-1.5842124030547053,19.20549964904785,-0.026152535504298413
5646,2021-06-30,20.002500534057614,20.162500381469727,19.863750457763672,19.999250411987305,326568000.0,-0.0012108819371065005,-1.1786682987217114,0.022531039680521194,83.08307582932116,80.16573673615576,-0.9698628686816626,-1.8700295257489437,-4.118009016668157,-5.302662776603,40.247643833216166,0.2987499237060547,1.2781797163595243,1.614100646972652,-0.27865950653719906,3.506860800482503,0.6677205702177247,2.5604807237275793,-1.9012870867504859,87.38171201133551,8.473209023918258,0.9463800767549259,6,-1.0098752975463832,-2.191250324249264,-5.384875774383541,-5.759375095367428,0.36349868774414773,2,-0.017022865583726676,2.065065343258916,20.026750564575195,-1.145429769448503,19.98500061035156,1.3768043102408427,19.0310001373291,-0.017022865583726676
5647,2021-07-01,20.21199989318848,20.45599937438965,20.018999099731445,20.125,480136000.0,0.010473658469557723,-1.9230622021778099,26.768192488293263,82.21204785533425,79.84786311906105,-1.0455821485926542,-1.9227539001562128,-4.260329964009429,-5.475940359031462,41.19210582229342,0.4534988403320348,1.309762894053879,1.6614874839782736,-0.2745642915830615,3.5975392595396087,0.6934615961976078,2.6295133717589394,-1.9458834911483436,84.37401899410656,5.986185963487998,0.9680258877806669,7,-1.0726251602172887,-2.2540001869201696,-5.573250293731693,-5.968874454498295,0.0830001831054652,3,-0.03527604134375428,-1.1786682987217114,20.002500534057614,2.065065343258916,20.026750564575195,-1.145429769448503,19.98500061035156,-0.03527604134375428
5648,2021-07-02,20.48699951171875,20.505250930786133,20.287750244140625,20.44025039672852,342764000.0,0.013605759943772,4.225119134897361,0.5373468090236805,82.59494308553184,80.13634180998844,-1.1519794181985006,-2.075053181918335,-4.447121175639531,-5.709949127601307,41.81310497102836,0.2932510375976527,1.361204912759078,1.791049671173095,-0.27042946907291565,3.8525288114191056,0.7603101010500914,2.8217892412960985,-2.0018948124436626,98.46141972579217,21.573821758805067,1.0307395701230047,7,-1.0413742065429688,-2.5043740272521973,-5.8271872997283936,-6.2438740730285645,-0.5509986877441406,4,-0.035974009336856794,-1.9230622021778099,20.21199989318848,-1.1786682987217114,20.002500534057614,2.065065343258916,20.026750564575195,-0.035974009336856794
5649,2021-07-06,20.69849967956543,20.841999053955078,20.350250244140625,20.737499237060547,446708000.0,0.010323628295383136,2.9657291402290364,-0.8342309261526542,88.61979269501535,81.12820555908257,-1.1258128752007437,-2.1544769303254263,-4.5795153559163495,-5.886811967863533,42.41525321100229,0.4917488098144531,1.2983553820959344,1.8485748291015618,-0.3308637695244556,4.028013427727579,0.7588555297885513,2.9382941284145723,-1.9709774325090166,87.8903426951734,9.82604240290398,1.0897192993130094,7,-0.8302497863769531,-2.5269999504089355,-6.038687467575073,-6.455374240875244,-0.9995002746582031,1,-0.042684211860053334,4.225119134897361,20.48699951171875,-1.9230622021778099,20.21199989318848,-1.1786682987217114,20.002500534057614,-0.042684211860053334
5650,2021-07-07,20.371749877929688,20.875,20.332000732421875,20.853500366210934,418428000.0,-0.015786158740690004,1.0695551032276824,12.352716779967631,81.44876126495315,81.33671282567765,-0.6328101053621253,-1.6845319731513584,-4.182684034843675,-5.5347412422514,43.05832574344837,0.542999267578125,1.2829979659499813,1.3760875701904283,-0.8009795327642699,3.5531546731451265,0.28755401871308095,2.4646211216677756,-1.3482008779074626,50.23482325070824,-27.23931121638504,1.0885335514773489,7,-0.48699951171875,-1.9826250076293945,-5.482437372207642,-6.096999645233154,-0.4667491912841797,2,-0.004798297184519629,2.9657291402290364,20.69849967956543,4.225119134897361,20.48699951171875,-1.9230622021778099,20.21199989318848,-0.004798297184519629
5651,2021-07-08,19.90275001525879,20.132999420166016,19.70075035095215,19.85650062561035,503300000.0,-0.02302207053793659,-1.4164871723784949,-0.09600278727986894,66.85615398395748,80.2641820453122,-0.03493726973293931,-1.0699893664749425,-3.644504656622697,-5.03826812580045,43.250490318543456,0.6709995269775391,1.2946260255903006,0.7798626899719245,-1.2890126416034988,2.848738021547348,-0.25457497581578536,1.8143003557596344,-0.5829688552401215,17.2024462149453,-56.59961284802378,1.0344376657877108,7,-0.017999649047851562,-1.3474998474121094,-4.9580624103546125,-5.572624683380125,0.28524971008301137,3,0.03689184230457143,1.0695551032276824,20.371749877929688,2.9657291402290364,20.69849967956543,4.225119134897361,20.48699951171875,0.03689184230457143
5652,2021-07-09,20.050249099731445,20.080249786376953,19.754249572753906,19.962499618530273,296624000.0,0.007410990157620034,3.4128369307032944,1.8973111184427582,68.45821689362637,79.86599889601123,-0.05588395943410163,-1.0653480120564538,-3.7162989438451746,-5.163049212208765,43.636959926531446,0.3260002136230469,1.2864666208136057,0.7960992813110366,-1.1485962549778321,2.7407948175999053,-0.17624848683339778,1.768447049455471,-0.48163292531576474,29.763581284668923,-44.028834783647376,0.9723477681444337,7,0.04675102233886719,-1.321249008178711,-4.658498764038086,-5.454873561859131,-0.10024833679199219,4,0.015747940112851078,-1.4164871723784949,19.90275001525879,1.0695551032276824,20.371749877929688,2.9657291402290364,20.69849967956543,0.015747940112851078
5653,2021-07-12,20.512500762939453,20.53274917602539,20.1877498626709,20.239999771118164,321984000.0,0.0230546593665113,1.2044838239864473,3.105442768334565,75.59061458372341,79.19389425328556,-0.3194814863754196,-1.3870710815954155,-4.097460967202547,-5.592890211636352,43.73440752426385,0.4825000762939453,1.2846131648725247,1.1239884376525886,-0.7758382576803697,3.023815132985547,0.1740750899861112,2.073901785319066,-0.8117504119873047,69.12928717036604,-7.711331008991607,0.9499133476664784,7,-0.24650096893310547,-1.5272502899169922,-4.800875425338745,-5.747000217437744,-1.0545005798339844,0,-0.010603323756529615,3.4128369307032944,20.050249099731445,-1.4164871723784949,19.90275001525879,1.0695551032276824,20.371749877929688,-0.010603323756529615
5654,2021-07-13,20.25,20.46125030517578,20.11400032043457,20.40049934387207,290708000.0,-0.012797111672201433,1.5532968227366117,-0.5522891599997201,67.58012117300504,77.38263637382978,-0.01725164853117178,-1.0001162902342244,-3.7450859360844433,-5.29794670949552,43.68489749763845,0.3985004425048828,1.3006660409769744,0.7499251365661621,-1.0716622620266882,2.5715125351590125,-0.1608685627302613,1.6607188358625855,-0.49575042724609375,46.77452103078885,-29.322456724867237,0.910793699296425,7,0.03787517547607422,-1.2244997024536133,-4.2607505321502686,-5.2835001945495605,-1.2099990844726562,1,-0.015506132149401997,1.2044838239864473,20.512500762939453,3.4128369307032944,20.050249099731445,-1.4164871723784949,19.90275001525879,-0.015506132149401997
5655,2021-07-14,19.84149932861328,20.417749404907227,19.75275039672852,20.357749938964844,380100000.0,-0.020172872661072483,1.0903716671962667,3.4302515683416765,59.528582293934335,74.76547042545346,0.40477397241256696,-0.4531575789973452,-3.2440357119184,-4.860606139851198,43.368957739962845,0.6649990081787074,1.3408818747846745,0.2387744903564446,-1.3987910533365628,1.876340034049452,-0.5800082814900591,1.0575572622029483,1.0335006713867188,16.916968320086564,-56.2170915040127,0.8187827718465029,7,0.44637584686279297,-0.8159990310668945,-3.7054994106292725,-4.799249172210693,-0.043498992919921875,2,-0.007181913087614178,1.5532968227366117,20.25,1.2044838239864473,20.512500762939453,3.4128369307032944,20.050249099731445,-0.007181913087614178
5656,2021-07-15,18.966249465942386,19.847000122070312,18.85849952697754,19.811750411987305,550564000.0,-0.04411208287111168,1.1582973796871616,1.63777229332308,47.52955607007276,70.91186022709107,1.248909619724813,0.5408679870612652,-2.268847083535615,-3.952199871922925,42.85099967288104,0.9885005950927734,1.2205774456399716,-0.6942753791809047,-2.135255670729233,0.7467049123674236,-1.4147655249550688,0.026214766593259498,1.8863055419921828,6.435715188957923,-62.31367786855042,0.7204901457741648,7,0.9005002975463832,0.059250831604000354,-2.8302495479583776,-3.9239993095397985,1.8497505187988246,3,0.04949588069000321,1.0903716671962667,19.84149932861328,1.5532968227366117,20.25,1.2044838239864473,20.512500762939453,0.04949588069000321
5657,2021-07-16,18.160999298095703,19.15699958801269,18.072999954223636,19.030500411987305,688224000.0,-0.042457006024974375,-1.0736486646732701,1.0283857374246015,42.05188558420509,66.40707606027699,1.9362467514411996,1.377667863218747,-1.3744122303514565,-3.114726202674561,41.184827989718954,1.0839996337890554,1.0607160124524526,-1.4747130393981926,-3.002884777570035,0.053458698773649616,-2.238798908484114,-0.7106271703122715,2.6117934906005864,3.5775738067967624,-61.64334422086661,0.7640858690859206,7,1.3130006790161133,0.8645009994506836,-2.0249993801116943,-3.0679993629455566,3.7970008850097656,4,0.11161282449136167,1.1582973796871616,18.966249465942386,1.0903716671962667,19.84149932861328,1.5532968227366117,20.25,0.11161282449136167
5658,2021-07-19,18.77975082397461,19.04199981689453,17.86549949645996,17.915250778198242,749060000.0,0.034070345784539935,-1.4408654274210302,-0.9942483476612799,38.27065162592788,60.8127270526006,1.173232151748131,0.8116342914823704,-1.897029670326571,-3.703029340333618,39.1075806144638,1.1765003204345703,0.9137799667543902,-0.8630115509033196,-2.3730104629437747,0.6469873611371355,-1.6180110069235454,-0.10801209488309382,1.8310543946533215,35.22107455171902,-25.214613365563203,0.7549994560202268,7,0.5904989242553711,0.3796243667602539,-2.633500814437866,-3.523500919342041,3.0132484436035156,0,0.06231445507098421,-1.0736486646732701,18.160999298095703,1.1582973796871616,18.966249465942386,1.0903716671962667,19.84149932861328,0.06231445507098421
5659,2021-07-20,18.61199951171875,18.83799934387207,18.16399955749512,18.729999542236328,434687000.0,-0.008932563260727888,3.0359312896888637,-0.13649511193675853,36.56138677686132,55.82524099836817,1.133039419780708,1.0476498007418158,-1.6424363112024096,-3.4864711344305235,38.51544553346188,0.6739997863769496,0.7489419995768003,-1.0400003433227525,-2.5206655065411177,0.4406648198956127,-1.7803329249319368,-0.2996677617135681,1.7791812491357426,29.24870377262326,-25.825825039249608,0.7403325816091831,7,0.5871248245239258,0.6177501678466797,-2.301811695098877,-3.2898740768432617,3.6009998321533203,1,0.04545458271982272,-1.4408654274210302,18.77975082397461,-1.0736486646732701,18.160999298095703,1.1582973796871616,18.966249465942386,0.04545458271982272
5660,2021-07-21,19.40999984741211,19.527000427246094,18.742000579833984,18.881999969482425,371017000.0,0.042875583313384036,1.0603642480250708,-4.474574079462033,45.0931654256931,53.40713115856103,0.20592302071573343,0.3065784613528493,-2.324913241001582,-4.237027384409572,37.54592155410411,0.9150009155273438,0.5656392321851698,-0.26816253662109446,-1.709873528906595,1.173548455664406,-0.9890180327638447,0.4526929595216558,0.7791264122908217,77.94599360655785,25.844494631812857,0.72085549614275,7,-0.2108755111694336,-0.1802501678466797,-2.966625213623047,-3.8990001678466797,2.658000946044922,2,-0.019062284121248774,3.0359312896888637,18.61199951171875,-1.4408654274210302,18.77975082397461,-1.0736486646732701,18.160999298095703,-0.019062284121248774
5661,2021-07-22,19.5939998626709,19.886999130249023,19.275999069213867,19.642000198364254,323826000.0,0.009479650525773708,1.2713832932717875,-0.09090974770973004,44.86028333558582,50.785138541000975,-0.02959074130010464,0.17376108640925025,-2.3901755374586315,-4.374063516280511,36.51489553766236,0.6110000610351562,0.3290675191880368,-0.11100006103515625,-1.5237365019695055,1.301736379899193,-0.8173682815023326,0.5953681594320201,0.40923625597259417,85.5058461213306,35.938070945238174,0.7063682204671746,7,-0.39487552642822266,-0.36425018310546875,-3.0637502670288086,-3.84475040435791,3.0419998168945312,3,0.010411374627551595,1.0603642480250708,19.40999984741211,3.0359312896888637,18.61199951171875,-1.4408654274210302,18.77975082397461,0.010411374627551595
5662,2021-07-23,19.558000564575195,19.700000762939453,19.25,19.6560001373291,195672000.0,-0.0018372613222421563,3.838696445784368,2.0416434872448463,41.95393887172142,47.0477301285563,-0.0790756213746917,0.25035894778454804,-2.2157504152197838,-4.2838791867561845,35.19729284855923,0.4500007629394531,0.12270454827831756,-0.16462440490722585,-1.5598086513524336,1.230559841537982,-0.862216528129828,0.5329677183153763,0.3289985656738281,83.72502472052597,38.67548171778539,0.6975921232226037,7,-0.3946256637573242,-0.24237537384033203,-2.899625778198242,-3.808751106262207,3.129999160766605,4,0.064321473762742,1.2713832932717875,19.5939998626709,1.0603642480250708,19.40999984741211,3.0359312896888637,18.61199951171875,0.064321473762742
5663,2021-07-26,19.29400062561035,19.441999435424805,18.91399955749512,19.31100082397461,203943000.0,-0.01349830920053341,2.7849803452401045,0.17347216815881666,37.945257775906434,43.75496752887867,-0.00681329316880408,0.5639884566730728,-1.8105321188450105,-3.957075033096846,34.026315028377596,0.6440010070800746,0.0161171932427564,-0.4417743682861328,-1.8142846381454412,0.9307359015731755,-1.1280295032157852,0.2444807666435196,0.5929985046386719,65.58336322214687,24.88080600942017,0.6862551349296541,7,-0.1523761749267578,0.054874420166015625,-2.2177510261535645,-3.147001266479492,3.090999603271488,0,0.1380739852345083,3.838696445784368,19.558000564575195,1.2713832932717875,19.5939998626709,1.0603642480250708,19.40999984741211,0.1380739852345083
5664,2021-07-27,19.20800018310547,19.621999740600586,18.74099922180176,19.26499938964844,248863000.0,-0.004457367042412508,1.2853453266242059,3.3528553797825493,39.581013790889415,41.53857102854036,-0.094055401668804,0.6206124430495841,-1.6000265005289869,-3.8011951262778823,32.28667540804215,0.8810005187988246,-0.12258191005018304,-0.48892478942871165,-1.8756454537405567,0.8977958748831334,-1.1822851215846342,0.20443554272721087,0.51727897644043,40.75052343908615,1.2019433229994405,0.6933603321559231,7,-0.33175086975097656,0.14087486267089844,-1.8617501258850098,-2.7910003662109375,3.232999801635742,1,0.13457929299408855,2.7849803452401045,19.29400062561035,3.838696445784368,19.558000564575195,1.2713832932717875,19.5939998626709,0.13457929299408855
5665,2021-07-28,19.503000259399414,19.645999908447266,18.9950008392334,19.319000244140625,202191000.0,0.015358187915544441,1.7702128523020109,-3.2281153794670723,46.305970754309264,41.40261710456664,-0.49407876328716327,0.2997297499754019,-1.7620279973847737,-4.0253479061030575,30.44910358601015,0.6509990692138672,-0.3438337180126929,-0.16773719787597585,-1.5479986992651078,1.212524303513156,-0.8578679485705436,0.5223935528185919,-1.6375007629394531,66.49224244966153,23.120777186775747,0.6901307506945662,7,-0.6267509460449219,-0.1327505111694336,-2.1356875896453857,-3.086000442504883,2.8929996490478516,2,0.13895293280153553,1.2853453266242059,19.20800018310547,2.7849803452401045,19.29400062561035,3.838696445784368,19.558000564575195,0.13895293280153553
5666,2021-07-29,19.66200065612793,19.85300064086914,19.327999114990234,19.518999099731445,190781000.0,0.008152612142426019,1.0,0.7771823072696928,46.41986278432995,41.887947904580514,-0.6079393609927415,0.12006795663705816,-1.7786124527622498,-4.097993695893219,28.55831374400038,0.5250015258789062,-0.5115995129754474,0.008288192749024148,-1.3631145614268405,1.3796909469248888,-0.6774131843389064,0.6939895698369547,-1.760891151428222,82.82376429866429,36.17236482095261,0.6857013770879316,7,-0.7857513427734375,-0.2917509078979492,-2.2946879863739014,-3.2450008392333984,3.180999755859375,3,0.12236802243108658,1.7702128523020109,19.503000259399414,1.2853453266242059,19.20800018310547,2.7849803452401045,19.29400062561035,0.12236802243108658
5667,2021-07-30,19.499000549316406,19.6299991607666,19.26300048828125,19.417999267578125,183497000.0,-0.008290107891982146,1.1399432797642217,0.5664363646063969,40.108342361863485,42.09213576412891,-0.2628228873172169,0.239175797173381,-1.4737660740866012,-3.863511678383979,26.304417687380326,0.3990001678466797,-0.6276530066287727,-0.11906194686889648,-1.466212836016009,1.228088942278216,-0.7926373914424545,0.5545134977046615,-1.5198153991699215,68.16550001800992,23.351223002558783,0.6735754445735564,7,-0.47350120544433594,-0.12875080108642578,-2.0647504329681396,-3.082000732421875,3.1630001068115234,4,0.16087999599338443,1.0,19.66200065612793,1.7702128523020109,19.503000259399414,1.2853453266242059,19.20800018310547,0.16087999599338443
5668,2021-08-02,19.75,19.961000442504886,19.36100006103516,19.700000762939453,217444000.0,0.012872426463539588,1.542373840235309,0.6172647640576434,45.10907123400127,43.0418784815889,-0.4042277459147634,-0.07364460771339054,-1.5947041400855255,-4.040013677868888,24.04502028676834,0.6000003814697266,-0.6115724597498762,0.16878747940063477,-1.1172158164166852,1.4547907752179547,-0.474214168508027,0.8117891273092965,-1.6958622302246091,82.70489906696321,36.56311434789377,0.6430016479086601,8,-0.39900016784667613,-0.37975025177001953,-2.2580626010894775,-3.310500144958496,2.589000701904297,0,0.14875947976414183,1.1399432797642217,19.499000549316406,1.0,19.66200065612793,1.7702128523020109,19.503000259399414,0.14875947976414183
5669,2021-08-03,19.815000534057614,20.222000122070312,19.21999931335449,19.739999771118164,301811000.0,0.003291166281398139,1.254220196871012,1.5000381475546707,49.72211854755184,43.55620660623987,-0.31361710503852436,-0.2194813488789471,-1.5384326113728584,-4.037769209537668,21.52867422415644,1.0020008087158239,-0.48611714283458696,0.27796297073363974,-0.9028368445291832,1.4587627859964627,-0.31243693689777174,0.8683628783650512,-1.646451003918454,66.82968004091369,16.28926560895303,0.590399907631412,8,-0.3335008621215785,-0.44475078582763317,-2.141250610351559,-3.3755006790161097,2.3619995117187536,1,0.1296997035355596,1.542373840235309,19.75,1.1399432797642217,19.499000549316406,1.0,19.66200065612793,0.1296997035355596
5670,2021-08-04,20.27400016784668,20.31800079345703,19.827999114990234,19.989999771118164,231309000.0,0.023164250386980667,1.6344059558235402,3.7866334367531422,65.02556132350847,45.79679304934239,-0.7120492222321388,-0.7232616268878616,-1.888321792507945,-4.423976616009902,18.893765101887688,0.5030002593994176,-0.36279015655799185,0.7418500900268548,-0.4251307603740777,1.9088309404277872,0.15835966482638852,1.325340515227321,-1.9411745903530289,95.99266245012326,38.22617528516167,0.583490425200467,8,-0.7445001602172852,-0.9037504196166992,-2.1211249828338623,-3.505125045776367,2.204000473022461,2,0.10688565645428283,1.254220196871012,19.815000534057614,1.542373840235309,19.75,1.1399432797642217,19.499000549316406,0.10688565645428283
5671,2021-08-05,20.636999130249023,20.732999801635746,20.341999053955078,20.5,211435000.0,0.01790465420721654,1.3769008238110676,0.48239062982713,81.66643492600154,50.20929261092907,-1.0186632007504173,-1.0840097961288535,-2.136895088905842,-4.716686513794501,17.67940433430143,0.45899963378906605,-0.19175705050571068,1.068136596679686,-0.19053032356758592,2.326803516926958,0.4388031365560501,1.697470056803322,-2.105656031159036,93.65494775908648,27.83456590067695,0.6293334601236357,8,-0.8999996185302699,-1.266749382019043,-2.3545620441436768,-3.8581247329711914,1.5150012969970703,3,0.08523529836370236,1.6344059558235402,20.27400016784668,1.254220196871012,19.815000534057614,1.542373840235309,19.75,0.08523529836370236
5672,2021-08-06,20.36599922180176,20.56999969482422,20.209999084472656,20.52400016784668,178497000.0,-0.013131749763464318,1.8800048828125,-1.1532988987427866,72.26782079519849,54.022910724183745,-0.6939742337024981,-0.8307339666596469,-1.7539437761371524,-4.377856524473293,16.31013866102044,0.4270000457763672,-0.12712532601356585,0.7813491821289098,-0.5102316887224099,2.0729300529802295,0.13555874670324997,1.4271396175545696,-1.5704573184062838,75.74352535398778,5.802512857273953,0.6457904354256602,8,-0.6289997100830078,-0.9957494735717809,-1.9640614986419713,-3.555249214172367,1.876001358032223,4,0.12162433884088131,1.3769008238110676,20.636999130249023,1.6344059558235402,20.27400016784668,1.254220196871012,19.815000534057614,0.12162433884088131
5673,2021-08-09,20.295000076293945,20.507999420166016,20.14299964904785,20.44599914550781,146443000.0,-0.0034861606707620174,1.6545474722393692,0.9556845891981931,74.28573473143251,57.87899082868853,-0.520820867245817,-0.8188476469950814,-1.5626756113121019,-4.239549890762721,14.39677665721839,0.36499977111816406,-0.07134639893946115,0.7212250709533699,-0.5407854658017648,1.9832356077085045,0.09021980257580253,1.3522303393309372,-1.2669632251096345,71.05091976279792,-3.87061544658998,0.6310052683775677,8,-0.430999755859375,-0.9247503280639648,-1.7463128566741943,-3.33750057220459,2.045999526977539,0,0.11662973988351033,1.8800048828125,20.36599922180176,1.3769008238110676,20.636999130249023,1.6344059558235402,20.27400016784668,0.11662973988351033
5674,2021-08-10,19.93600082397461,20.43000030517578,19.834999084472656,20.32200050354004,179238000.0,-0.01768904907463753,-1.0238028045659346,2.5563050260841607,58.69136599319002,59.255145855230836,-0.05329988676038511,-0.510765804193472,-1.1094872201473365,-3.8047677120570356,12.332357658808819,0.595001220703125,0.0021548773905983865,0.3779257774353013,-0.8561673566292818,1.6120189114998844,-0.239120789596992,0.9949723444675946,-0.703368418736126,11.933881440984944,-60.018928840500934,0.6170465670322919,8,0.04049873352050781,-0.5657510757446289,-1.2218754291534424,-2.9538755416870117,2.305999755859375,1,0.1205357031807448,1.6545474722393692,20.295000076293945,1.8800048828125,20.36599922180176,1.3769008238110676,20.636999130249023,0.1205357031807448
5675,2021-08-11,19.698999404907227,20.048999786376953,19.43000030517578,20.042999267578125,185925000.0,-0.011888112423348751,2.4775163811901613,0.8911920938851142,51.705092418796724,59.84239359239382,0.2396271690597409,-0.3003885789716563,-0.7797534366061463,-3.4945601062588274,10.66300068574632,0.6189994812011719,0.12546945675034848,0.14804935455322266,-1.080788169848116,1.3768868789545614,-0.46636940764744494,0.7624681167538903,-0.2863229121010704,20.644605041081878,-47.545167092170104,0.614418762200669,8,0.2775001525878906,-0.3287496566772461,-0.6791245937347412,-2.5485000610351562,2.201000213623047,2,0.12579322380464886,-1.0238028045659346,19.93600082397461,1.6545474722393692,20.295000076293945,1.8800048828125,20.36599922180176,0.12579322380464886
5676,2021-08-12,19.905000686645508,20.02899932861328,19.6200008392334,19.8700008392334,151652000.0,0.010457449005605968,1.8904779877604938,-0.1017437830944526,55.34010562330194,61.53481173255364,0.08014888628453676,-0.45582539751738693,-0.9052788949307597,-3.63085092238704,10.476308106226806,0.4089984893798828,0.2541915179773433,0.30711307525634624,-0.8991959781413073,1.5134221286539997,-0.2960414514424805,0.910267601955173,-0.47500038146972656,41.666722437124385,-23.54348136009738,0.6031545266988263,8,0.07149887084960938,-0.6057510375976562,-0.7680630683898926,-2.7380008697509766,1.2080001831054688,3,0.12926399726024074,2.4775163811901613,19.698999404907227,-1.0238028045659346,19.93600082397461,1.6545474722393692,20.295000076293945,0.12926399726024074
5677,2021-08-13,20.1879997253418,20.214000701904297,19.85099983215332,19.905000686645508,183063000.0,0.014217484498061816,1.1671629554137226,8.085722070844788,63.678078270172385,63.59803473657266,-0.10598274896353743,-0.6104800556166303,-1.1090279520560742,-3.8399419578166274,11.165441959094576,0.36300086975097656,0.32847919265792314,0.4887620925903349,-0.5362164719115867,1.5137406570922565,-0.023727189660625925,1.0012513748412957,-0.7579994201660192,70.31540282599266,4.939560808180431,0.5124892822509611,8,-0.21150016784668324,-0.8887500762939489,-0.9679994583129918,-3.020999908447269,1.0580005645751918,4,0.09728555224017077,1.8904779877604938,19.905000686645508,2.4775163811901613,19.698999404907227,-1.0238028045659346,19.93600082397461,0.09728555224017077
5678,2021-08-16,19.950000762939453,20.28700065612793,19.452999114990234,20.13500022888184,210876000.0,-0.0117891304557326,2.41104701279756,-0.6537105807660467,60.84796750143885,64.83424017589343,0.1825688853246028,-0.29546217564820054,-0.8125274351049683,-3.521838658610772,11.389266417160988,0.8340015411376953,0.38996573403127854,0.19225063323974467,-0.7412444330212509,1.1257456995007402,-0.2744968998907531,0.6589981663702424,0.7829990386962926,52.00004577636719,-15.80951823923013,0.46674753313049827,8,0.1314992904663086,-0.6507511138916016,-0.5370006561279297,-2.783000946044922,1.9909992218017578,0,0.11488720447331069,1.1671629554137226,20.1879997253418,1.8904779877604938,19.905000686645508,2.4775163811901613,19.698999404907227,0.11488720447331069
5679,2021-08-17,19.45800018310547,19.770000457763672,19.267000198364254,19.684999465942386,204585000.0,-0.02466168225657217,1.533998260811095,1.2270266926479187,49.3779362343113,63.09561516598263,0.6913011423837823,0.2773903005848055,-0.2678498651498451,-2.9500610069945488,11.661719132231122,0.6830005645751989,0.4960804899608675,-0.3420499801635728,-1.1207846662936305,0.4366847059664849,-0.7314173232286016,0.04731736290145605,1.2493996047973681,18.72548029634977,-47.21621976146996,0.3893673430650297,8,0.5419998168945312,-0.1587505340576172,0.16762495040893555,-2.2910003662109375,3.0240001678466797,1,0.14816524786905894,2.41104701279756,19.950000762939453,1.1671629554137226,20.1879997253418,1.8904779877604938,19.905000686645508,0.14816524786905894
5680,2021-08-18,19.040000915527344,19.63400077819824,19.0,19.5,285913000.0,-0.021482128874736883,-1.3481470492660121,2.0264340870324773,41.976262450550884,58.685596002043674,1.0234793178193975,0.7022538358275696,0.2042777928449162,-2.4587594120221468,12.008712890261814,0.6340007781982386,0.5456794352798902,-0.7415493011474616,-1.5749598310188873,0.09186122872396396,-1.1582545660831762,-0.32484403621174707,1.6097828887939514,3.1080726600163913,-58.19078143967394,0.4167052649357133,8,0.7449989318847656,0.2592487335205078,0.6166868209838867,-1.8730010986328125,3.0409984588623047,2,0.16817224319014468,1.533998260811095,19.45800018310547,2.41104701279756,19.950000762939453,1.1671629554137226,20.1879997253418,0.16817224319014468
5681,2021-08-19,19.79800033569336,20.4950008392334,18.761999130249023,19.49399948120117,766555000.0,0.03981089200199861,1.0412247456309633,-0.6608727381288121,53.34377093029703,56.582923794832396,0.14969416354853138,-0.04182305268965081,-0.4864856781203457,-3.1400450179384407,11.978908055825697,1.733001708984375,0.5814574617152921,0.00625009536743093,-0.8224758691368415,0.8349760598717033,-0.40811288688470526,0.4206130776195671,0.7527964403686589,59.78073766883265,-0.6227004102186626,0.4143629822521355,8,-0.16300106048583984,-0.4987506866455078,-0.1413125991821289,-2.631000518798828,1.86199951171875,3,0.10617230261620247,-1.3481470492660121,19.040000915527344,1.533998260811095,19.45800018310547,2.41104701279756,19.950000762939453,0.10617230261620247
5682,2021-08-20,20.81599998474121,20.864999771118164,19.933000564575195,19.99099922180176,675741000.0,0.05141931668788402,1.0194991713472117,2.7138106710836287,60.175645132453006,55.01513606161245,-0.8915120434102413,-1.0126640585983289,-1.426185740942298,-4.073410934743148,12.153741749568276,1.0669994354248047,0.5250871893902769,0.9613497734069831,0.02354074323179134,1.899158803582175,0.492445258319389,1.4302542884945773,-2.0540008544921875,97.67000611294621,38.43157740503399,0.4689045150875951,8,-1.0025005340576172,-1.4507503509521484,-1.3698749542236328,-3.6490001678466797,-0.11700057983398438,4,0.01426791339486333,1.0412247456309633,19.79800033569336,-1.3481470492660121,19.040000915527344,1.533998260811095,19.45800018310547,0.01426791339486333
5683,2021-08-23,21.95800018310547,21.996999740600586,20.950000762939453,20.97100067138672,575807000.0,0.05486165445817548,-1.034984763444129,1.1963619381418562,66.96754364478053,55.93471135623362,-1.9811467554144322,-2.0499531585640582,-2.487905115834014,-5.130885861584957,13.248478030485202,1.180999755859375,0.39338203561161933,1.9701499938964844,0.6778679727960544,3.2624320149969144,1.3240089833462676,2.616291004446701,-3.1960010528564453,98.79444976392512,38.84257825209464,0.6461410105502151,8,-1.578500747680664,-2.0267505645751953,-2.708250045776367,-4.7910003662109375,-1.4409999847412145,0,-0.03242553453188746,1.0194991713472117,20.81599998474121,1.0412247456309633,19.79800033569336,-1.3481470492660121,19.040000915527344,-0.03242553453188746
5684,2021-08-24,21.792999267578125,21.958999633789066,21.53499984741211,21.753000259399414,297299000.0,-0.007514387200629358,1.2795703335298547,0.04052586420134809,62.61418040210508,57.14683224326788,-1.7042489754889054,-1.7722237938315004,-2.249123478187194,-4.888861803357031,14.171963535233811,0.4239997863769567,0.33044291462958597,1.6758991241455092,0.2070111054432573,3.144787142847761,0.9414551147943833,2.410343133496635,-2.9016001129150375,93.69395874703432,36.71882989604268,0.7344440093511254,8,-1.4134998321533203,-1.7124996185302734,-2.528186798095703,-4.625999450683594,-1.0769996643066406,1,0.006791204613275426,-1.034984763444129,21.95800018310547,1.0194991713472117,20.81599998474121,1.0412247456309633,19.79800033569336,0.006791204613275426
5685,2021-08-25,22.21299934387207,22.46999931335449,21.722000122070312,21.73699951171875,347701000.0,0.01927224752945267,-1.9565266558356973,11.900290877878975,62.96479469482102,57.99401991788112,-1.9334597176656523,-2.085723890733675,-2.5815184339704444,-5.231420725694008,15.275229078263935,0.7479991912841761,0.27760682027857797,1.9603992462158217,0.2499224217444791,3.6708760706871644,1.1051608339801504,2.815637658451493,-3.197376165771484,93.06904107897913,39.05099704766578,0.855238412235672,8,-1.5970001220703125,-1.6075000762939453,-2.9985623359680176,-5.045999526977539,-1.470998764038086,2,0.012110071355775132,1.2795703335298547,21.792999267578125,-1.034984763444129,21.95800018310547,1.0194991713472117,20.81599998474121,0.012110071355775132
5686,2021-08-26,22.06800079345703,22.34000015258789,21.790000915527344,22.200000762939453,237940000.0,-0.006527643933642802,1.6699073173893317,-0.2773109580423223,64.29773364468755,58.06287051504947,-1.61970221740874,-1.8458705300728688,-2.349494589611176,-5.0070261157334635,16.165485166440366,0.5499992370605469,0.32479047489226787,1.6951006889343248,-0.17176565513524977,3.5619670330038993,0.7616675168995393,2.6285338609691102,-2.8451150472412117,84.15456373043607,31.5262161286147,0.9334331720347872,8,-1.4520015716552734,-1.4625015258789062,-2.8535637855529785,-4.9010009765625,-2.336000442504883,3,0.0005890239471293413,-1.9565266558356973,22.21299934387207,1.2795703335298547,21.792999267578125,-1.034984763444129,21.95800018310547,0.0005890239471293413
5687,2021-08-27,22.63599967956543,22.72200012207031,22.16699981689453,22.18400001525879,304722000.0,0.02573857466403595,-1.2839515863173117,-3.424240672774037,68.15010475781482,58.87421909909125,-2.015931170958382,-2.2839000433075505,-2.849379235158537,-5.49602275659414,17.32705702755671,0.6539993286132777,0.44105913450643186,2.106249618530274,0.03283223483718345,4.179667002223365,1.0695409266837288,3.1429583103768195,-3.218287119321289,95.14670013497852,42.99603113818121,1.036708691846545,8,-1.8940000534057617,-1.9045000076293945,-3.421562671661377,-5.468999862670898,-2.184999465942383,4,-0.043117151703902956,1.6699073173893317,22.06800079345703,-1.9565266558356973,22.21299934387207,1.2795703335298547,21.792999267578125,-0.043117151703902956
5688,2021-08-30,22.6879997253418,23.042999267578125,22.55100059509277,22.82999992370605,262580000.0,0.002297227713044858,-1.3653869960523006,-0.31415996421607184,72.40312330754591,61.432573218339535,-1.8312809445182054,-2.2182370856866136,-2.830660045840265,-5.470686434274054,18.20285111471119,0.4919986724853551,0.5425224790047771,2.0113496780395543,-0.2382805914535595,4.260979947532668,0.8865345432929992,3.1361648127861095,-3.005944160151568,76.45890724565115,18.427081898630618,1.1248151347465567,8,-1.7855005264282262,-1.796000480651859,-3.4484996795654332,-5.520999908447269,-1.9879989624023473,0,-0.08766750460653971,-1.2839515863173117,22.63599967956543,1.6699073173893317,22.06800079345703,-1.9565266558356973,22.21299934387207,-0.08766750460653971
5689,2021-08-31,22.38500022888184,22.69499969482422,22.1200008392334,22.69499969482422,259850000.0,-0.01335505554160954,2.7096764269761087,2.1830917809508024,71.63339558028227,64.72781023275414,-1.195100828386341,-1.80539097158087,-2.452185791753177,-5.092652623964799,18.522259179834474,0.5749988555908203,0.5935498646244639,1.5798501968383825,-0.7545492276683241,3.914249621345089,0.4126504845850292,2.7470499090917357,-2.366850293452817,50.189291118478316,-12.052439461486955,1.167199712253354,8,-1.4825010299682653,-1.493000984191898,-3.139750480651859,-5.218000411987308,-1.3099994659423864,1,-0.08344873850425216,-1.3653869960523006,22.6879997253418,-1.2839515863173117,22.63599967956543,1.6699073173893317,22.06800079345703,-0.08344873850425216
5690,2021-09-01,22.44099998474121,22.69700050354004,22.35700035095215,22.48500061035156,201767000.0,0.0025016642969304392,-2.2075502253731476,0.14193774649446192,70.93101235653154,66.68194816900241,-0.8023057643097715,-1.7820891795660998,-2.4453172460108377,-5.08544809051255,18.740832670159087,0.3400001525878906,0.6852530817108082,1.527499961853028,-0.9023078571268996,3.9573077808329558,0.312596052363066,2.74240387134299,-2.120365116097279,51.9553013097246,-12.356596914906653,1.2149039094899634,9,-0.9530000686645508,-1.5385007858276367,-3.3284378051757812,-5.27400016784668,-1.6100006103515625,2,-0.07686824930451597,2.7096764269761087,22.38500022888184,-1.3653869960523006,22.6879997253418,-1.2839515863173117,22.63599967956543,-0.07686824930451597
5691,2021-09-02,22.395999908447266,22.593000411987305,22.295000076293945,22.51799964904785,187834000.0,-0.002005261633819533,1.1911687364575372,2.772681954137811,68.96908716589418,67.65899728382921,-0.3911584983017562,-1.684940167424216,-2.342172123896571,-4.984376279079061,18.439393544897133,0.2980003356933594,0.8799397387542385,1.39454984664917,-1.1190128443179255,3.9081125376162653,0.13776850116562045,2.6513311921327194,-1.8031285999099147,29.90244194768938,-32.260004328906575,1.2567813454835484,9,-0.39949989318847656,-1.4935007095336914,-3.2727503776550293,-5.186874866485596,-1.7010002136230469,3,-0.07385244397993729,-2.2075502253731476,22.44099998474121,2.7096764269761087,22.38500022888184,-1.3653869960523006,22.6879997253418,-0.07385244397993729
5692,2021-09-03,22.843000411987305,22.98600006103516,22.200000762939453,22.325000762939453,280532000.0,0.019958943801006157,-1.0468741074821342,-4.245907790441349,73.99237756218025,68.4395343857625,-0.5815472890799853,-2.0415252248130358,-2.729413862319735,-5.365709745458634,18.510296412370266,0.7859992980957067,1.1801186948708917,1.7177002906799324,-0.9057253859647858,4.3411259673246505,0.4059874523575715,3.029413129002293,-2.005116307545876,78.33161471905305,14.26886311522533,1.3117128383223595,9,-0.5540008544921875,-1.9405012130737305,-3.7197508811950684,-5.633875370025635,-2.1720008850097656,4,-0.13619051809860316,1.1911687364575372,22.395999908447266,-2.2075502253731476,22.44099998474121,2.7096764269761087,22.38500022888184,-0.13619051809860316
5693,2021-09-07,22.66200065612793,22.89900016784668,22.52199935913086,22.83300018310547,198107000.0,-0.007923641929472258,1.4884583183829685,-0.3301151406026195,78.01680989580294,70.15093766284005,-0.32428525595380364,-1.764574104936127,-2.4839009765466713,-5.133164539699539,18.716661487994948,0.3770008087158203,1.3909741848620811,1.4183505058288581,-1.2603426797177661,4.097043691375482,0.07900391305554422,2.757697098602172,-1.60360503537283,62.58664017813658,-6.913093547231995,1.3393465927733124,9,-0.27950096130371094,-1.7595014572143555,-3.4641261100769043,-5.45287561416626,-1.723001480102539,1,-0.09756422109656127,-1.0468741074821342,22.843000411987305,1.1911687364575372,22.395999908447266,-2.2075502253731476,22.44099998474121,-0.09756422109656127
5694,2021-09-08,22.339000701904297,22.61000061035156,21.976999282836914,22.51300048828125,254434000.0,-0.014252931995052731,2.4402243207663035,1.0175454251391476,79.33488689210229,71.9698367958713,0.09421795812312794,-1.319993656370734,-2.129566051089448,-4.75638544000568,19.164575582270892,0.6850013732910156,1.4897821188425375,0.9752005577087388,-1.6719135517556047,3.6223146671730824,-0.34835649702343474,2.2987576124409124,-1.082144716466896,35.877219016005334,-40.284785132413624,1.3235570547321722,9,0.0774993896484375,-1.4365015029907227,-2.9783759117126465,-5.129875659942627,-0.5930004119873047,2,-0.07336943853648414,1.4884583183829685,22.66200065612793,-1.0468741074821342,22.843000411987305,1.1911687364575372,22.395999908447266,-0.07336943853648414
5695,2021-09-09,22.177000045776367,22.538000106811523,22.131000518798828,22.312000274658203,196856000.0,-0.007251920454710348,-2.5859107828556542,0.7758643369214917,73.66222807373667,73.01033617687676,0.2800224493217023,-1.014861242382075,-1.9388127580093233,-4.532207768959751,20.350348015680858,0.4069995880126953,1.4395295656330305,0.6892998695373542,-1.8598783462425956,3.238478085317304,-0.5852892383526225,1.963888977427331,-0.7415297321248957,19.82166587587681,-55.99949991248784,1.2745891078899754,9,0.33299922943115234,-1.274500846862793,-2.7511253356933594,-4.604249954223633,-0.3150005340576172,3,-0.04969108899139818,2.4402243207663035,22.339000701904297,1.4884583183829685,22.66200065612793,-1.0468741074821342,22.843000411987305,-0.04969108899139818
5696,2021-09-10,22.47800064086914,22.625999450683594,22.270000457763672,22.347999572753906,248376000.0,0.01357264708804018,-1.489509556773772,-0.9629692422893796,69.28075246019239,73.13596369936316,0.0483846326578643,-1.1733751429935069,-2.206188475278303,-4.76560808127627,21.636525152181974,0.44899940490722656,1.449958634133388,0.8616504669189453,-1.6097314768844946,3.333032410722385,-0.3740405049827764,2.097341438820667,-0.8817774318250038,49.65321819938093,-22.43741219959982,1.2356909719017202,9,0.031998634338378906,-1.5755014419555664,-3.028125762939453,-4.605750560760498,-0.2560005187988281,4,-0.07327169763866548,-2.5859107828556542,22.177000045776367,2.4402243207663035,22.339000701904297,1.4884583183829685,22.66200065612793,-0.07327169763866548
5697,2021-09-13,22.152000427246094,22.964000701904297,21.857999801635746,22.68400001525879,297500000.0,-0.014503078758273502,1.0256408912829638,-4.092270899967722,52.7761916563584,70.95519351589788,0.3335900956050608,-0.7301266723535385,-1.8564120864659266,-4.376238751567207,22.441249725733663,1.1060009002685511,1.4197519228938873,0.4374502182006843,-1.9496018123971588,2.8245022487985274,-0.7560757970982372,1.6309762334996059,-0.41109961234855774,26.582313408511776,-40.39009744866031,1.1935260152989218,9,0.269999504089359,-1.2495012283325195,-2.5983757972717285,-4.126500606536865,0.13800048828125,0,-0.06577287397619502,-1.489509556773772,22.47800064086914,-2.5859107828556542,22.177000045776367,2.4402243207663035,22.339000701904297,-0.06577287397619502
5698,2021-09-14,22.242000579833984,22.40999984741211,22.086000442504886,22.274999618530273,199755000.0,0.004062845379742441,1.1386134874322278,0.06202831626159378,56.56626909301884,69.28106835064638,0.19408155782107883,-0.6741772111826236,-1.929965457005835,-4.393555866692598,23.984560017499522,0.323999404907223,1.3952620195419883,0.41285037994384766,-1.83343256715699,2.6591333270446853,-0.7102910936065712,1.5359918534942665,-0.38400077819823863,34.719752769188375,-27.679866239749842,1.1231414735504188,9,0.1799993515014684,-1.3395013809204102,-2.688375949859619,-4.074500560760498,-0.13899993896484375,1,-0.07063218289279316,1.0256408912829638,22.152000427246094,-1.489509556773772,22.47800064086914,-2.5859107828556542,22.177000045776367,-0.07063218289279316
5699,2021-09-15,22.340999603271484,22.367000579833984,21.965999603271484,22.30900001525879,166538000.0,0.004450994553397258,8.54746713289889,-0.9697127333680134,52.06585467814853,67.18493971971493,0.0985480502088727,-0.5756275407540592,-2.0178465497993727,-4.425184651734895,25.42888220129069,0.4010009765625,1.2888561406223005,0.3676994323730476,-1.5892876046375761,2.3246864693836713,-0.610794086132266,1.3461929508783612,0.7019996643066406,43.670832593215806,-14.235901076724474,0.9784935185053127,9,0.0810003280639684,-1.4385004043579102,-2.723874568939209,-4.173499584197998,0.3509998321533203,2,-0.06275459702531816,1.1386134874322278,22.242000579833984,1.0256408912829638,22.152000427246094,-1.489509556773772,22.47800064086914,-0.06275459702531816
5700,2021-09-16,22.242000579833984,22.277000427246094,21.927000045776367,22.183000564575195,156033000.0,-0.004431270990354563,4.426374698741738,1.8437742146986946,52.850588016193726,65.39399536974821,0.18589980084361457,-0.23657222195538452,-1.8981170110500152,-4.262104111034603,26.50524951062177,0.4139995574951172,1.1439086260904645,0.10860042572021555,-1.279078973403358,1.4962798248437892,-0.585239273841573,0.8024401252820041,0.7794586944580075,34.719752769188375,-19.04612962421085,0.6938396995617877,9,0.1799993515014684,-1.3395013809204102,-2.5686259269714355,-4.074500560760498,0.48399925231933594,3,-0.02230016531726453,8.54746713289889,22.340999603271484,1.1386134874322278,22.242000579833984,1.0256408912829638,22.152000427246094,-0.02230016531726453
5701,2021-09-17,21.899999618530273,22.32099914550781,21.82999992370605,22.299999237060547,294503000.0,-0.015376357898928883,1.22171877359919,-6.779652797982737,36.97806076787987,61.28129350371485,0.5030445902179856,0.285623638048321,-1.523812616599045,-3.8558229517896336,27.48672318381879,0.4909992218017578,1.0103355479941953,-0.3385004997253418,-1.2001171557183987,0.5231161562677151,-0.769308827721872,0.09230782827118844,1.0776812866210932,6.172808358689236,-40.60888556176984,0.4308083279965293,9,0.49700069427490234,-0.9975004196166992,-2.2266249656677246,-3.7119994163513184,1.2660007476806605,4,-0.0017351647248143864,4.426374698741738,22.242000579833984,8.54746713289889,22.340999603271484,1.1386134874322278,22.242000579833984,-0.0017351647248143864
5702,2021-09-20,21.113000869750977,21.433000564575195,20.66200065612793,21.145999908447266,349440000.0,-0.03593601655195433,1.5403606677915933,0.08249767541663687,27.885434782957944,55.71114071339874,1.1385684096716702,1.1552437517614926,-0.7177444659265788,-3.0067912206007925,28.164074866562572,1.2379989624023438,0.8548657249587848,-1.1403492927551255,-1.9033284876433463,-0.3773700978669048,-1.5218388901992377,-0.7588596953110134,1.795819176513671,25.800939489663975,-16.515165754274896,0.38148959744411093,9,0.6999998092651367,-0.21050167083740234,-1.4751262664794922,-2.7238759994506836,3.6039981842041016,0,0.05252684159683918,1.22171877359919,21.899999618530273,4.426374698741738,22.242000579833984,8.54746713289889,22.340999603271484,0.05252684159683918
5703,2021-09-21,21.246000289916992,21.424999237060547,20.950000762939453,21.41699981689453,204688000.0,0.006299408643352322,4.080241939596699,5.181954800300561,33.205539243809895,50.58565764136625,0.8756725969434598,1.0183810387096415,-0.8446378822058946,-3.0771209306266627,27.671972519846165,0.47499847412109375,0.71710184766334,-0.9717498779296889,-1.8504243472336839,-0.09307540862569397,-1.4110871125816864,-0.5324126432776914,1.4830742051367167,34.25217946753089,-6.77604806873908,0.43933723465199764,9,0.5670003890991211,-0.34350109100341797,-1.6081256866455078,-2.6907501220703125,3.2049999237060582,1,0.049138690170583255,1.5403606677915933,21.113000869750977,1.22171877359919,21.899999618530273,4.426374698741738,22.242000579833984,0.049138690170583255
5704,2021-09-22,21.94099998474121,21.959999084472656,21.19599914550781,21.36599922180176,268726000.0,0.03271202510309923,1.4926630739168971,-3.3625868626816517,43.796524175532916,47.26724609712139,0.13217943731295634,0.3531435480167886,-1.5168672445110616,-3.6997396407459036,26.84402999702536,0.7639999389648473,0.5092349970172343,-0.28415021896362447,-1.1501645661448343,0.5818641282175854,-0.7171573925542276,0.14885695462697868,0.6227086031984364,77.09466505248966,35.90167421740166,0.4330071735906044,9,-0.12799930572509766,-1.0385007858276367,-2.2506251335144043,-3.2119998931884766,3.0,2,0.007383467309630021,4.080241939596699,21.246000289916992,1.5403606677915933,21.113000869750977,1.22171877359919,21.899999618530273,0.007383467309630021
5705,2021-09-23,22.48200035095215,22.53499984741211,21.88999938964844,22.13999938964844,248555000.0,0.024657051482939396,1.8794666235242368,0.5947834913389877,50.950071367555765,45.2305037534951,-0.4034320037404946,-0.175677724670102,-2.0151721193379046,-4.161719988194996,25.642920653016454,0.6450004577636683,0.29640909165478035,0.24340009689331055,-0.6301426370227503,1.1169428308093714,-0.19337127006471988,0.680171463851341,-1.8199996948242188,97.17034066503665,52.29580133018202,0.43677136695803076,9,-0.6689996719360352,-1.5795011520385742,-2.8323755264282227,-3.4967498779296875,3.0849990844726562,3,0.009340765109620897,1.4926630739168971,21.94099998474121,4.080241939596699,21.246000289916992,1.5403606677915933,21.113000869750977,0.009340765109620897
5706,2021-09-24,22.08099937438965,22.14900016784668,21.86100006103516,22.06999969482422,217655000.0,-0.01783653457444756,2.9183350417147342,0.032162715342959614,41.49552326497247,43.97709615445222,-0.07226760089450579,0.23857907716133653,-1.5470387932169771,-3.6754765110846392,24.361097499196653,0.6210002899169886,0.08143053319054872,-0.1582508087158203,-1.031278296804544,0.7147766793729033,-0.5947645527601821,0.2782629353285415,-1.3815387344360346,75.76077581159095,33.66762945164211,0.43651374404436216,9,-0.4824991226196289,-1.1785001754760742,-2.538874626159668,-3.0554990768432617,3.746000289916992,4,0.029210655135100794,1.8794666235242368,22.48200035095215,1.4926630739168971,21.94099998474121,4.080241939596699,21.246000289916992,0.029210655135100794
5707,2021-09-27,21.65999984741211,21.798999786376953,21.325000762939453,21.709999084472656,245215000.0,-0.019066144599679258,3.157874483427864,-4.54551760013872,39.38558310929392,42.06813104514945,0.303520710916402,0.6142004587858807,-1.0364552529697235,-3.1725296566804353,22.569263646395495,0.7559986114501953,-0.08396699462258184,-0.5304503440856934,-1.4190723086903034,0.3581716205189167,-0.9747613263879984,-0.08613936178338832,-0.9238284233093239,44.79492079384257,5.075371269609292,0.44431098230230526,9,-0.061499595642089844,-0.17199993133544922,-2.192875385284424,-2.6344995498657227,4.740999221801761,0,0.06952911031431785,2.9183350417147342,22.08099937438965,1.8794666235242368,22.48200035095215,1.4926630739168971,21.94099998474121,0.06952911031431785
5708,2021-09-28,20.698999404907227,21.41900062561035,20.650999069213867,21.214000701904297,343069000.0,-0.04436751843374098,-1.5139086161309354,10.300183108262761,34.695769338248255,40.13812156293831,1.142807232821724,1.495209921709172,-0.0151379408795691,-2.1353679907653316,20.71921539608968,1.0090007781982422,-0.2616618915954305,-1.392000770568849,-2.4709765546347633,-0.31302498650293487,-1.931488662601808,-0.8525128785358902,1.8360004425048828,2.5477874663759077,-36.10218652347504,0.5394878920329576,9,0.8940000534057617,1.1479997634887695,-1.1096248626708984,-1.6734991073608398,5.89900016784668,1,0.1941156463870075,3.157874483427864,21.65999984741211,2.9183350417147342,22.08099937438965,1.8794666235242368,22.48200035095215,0.1941156463870075
5709,2021-09-29,20.517000198364254,21.017000198364254,20.466999053955078,20.940000534057614,218394000.0,-0.008792657218968047,-1.1032442998643495,0.8213578065916322,34.56675012945004,38.10658401996679,1.1609489468706151,1.61277563494194,0.2317148453245217,-1.882111177274222,19.635356302767413,0.5500011444091761,-0.3393896609582363,-1.4805999755859425,-2.757641393386667,-0.20355855778521814,-2.1191206844863046,-0.8420792666855803,1.9803196334838908,2.4178493822330855,-37.01868357839393,0.6385207089003616,9,0.9839992523193395,1.2379989624023473,-0.3616256713867152,-0.9305000305175746,9.284000396728516,2,0.19174343116555792,-1.5139086161309354,20.698999404907227,3.157874483427864,21.65999984741211,2.9183350417147342,22.08099937438965,0.19174343116555792
5710,2021-09-30,20.715999603271484,21.06599998474121,20.6879997253418,20.76799964904785,221009000.0,0.00969924467433092,-6.0000176606683215,0.12293145274017693,33.301724929522805,37.698102260149334,0.8076559619490453,1.3469776065434118,0.07549267901298151,-1.9992463320362965,18.463364384625716,0.5489997863769567,-0.4439376768430101,-1.1953505516052232,-2.57517361676506,0.18447251355461347,-1.8852620841851433,-0.5054390190253031,1.7001073974609398,14.803827848859164,-22.376196815116934,0.689911532579919,9,0.7849998474121094,1.0389995574951172,-0.48600006103515625,-0.9956245422363281,9.036001205444336,3,0.2039486610533876,-1.1032442998643495,20.517000198364254,-1.5139086161309354,20.698999404907227,3.157874483427864,21.65999984741211,0.2039486610533876
5711,2021-10-01,20.742000579833984,20.858999252319336,20.202999114990234,20.75,240978000.0,0.0012551157105831212,4.805364256295996,0.15383486776950445,35.83198919373092,38.581052750235216,0.6706438294854102,1.2550571507668309,0.08752127068416726,-1.9430474265358164,17.539787373684092,0.6560001373291016,-0.5459337786382115,-1.0866496086120598,-2.540449557856693,0.36715034063257335,-1.8135495832343764,-0.35974963398974324,1.596142103027347,33.772007399935944,-4.55239849471829,0.7268999746223166,10,0.6269989013671875,0.8809986114501953,-0.13125133514404297,-0.7147512435913086,10.062000274658207,4,0.23261974354980164,-6.0000176606683215,20.715999603271484,-1.1032442998643495,20.517000198364254,-1.5139086161309354,20.698999404907227,0.23261974354980164
5712,2021-10-04,19.73200035095215,20.54199981689453,19.55500030517578,20.503999710083008,345635000.0,-0.04869348185554434,1.3278302098984247,96.50691463996185,28.714373474905088,38.082034331468016,1.636213502755222,2.1292043312502784,1.1257594067435193,-0.8471399101741852,16.41333992606628,1.1870002746582031,-0.6806116450869304,-1.941099834442138,-3.5904956399347796,-0.2917040289494963,-2.765797737188457,-1.116401931695819,2.4780337178369187,9.49570897794168,-28.074942144035553,0.8246979027463207,10,1.3129997253417969,1.5669994354248047,0.878748893737793,0.29524898529052734,10.924999237060543,0,0.3088890738368746,4.805364256295996,20.742000579833984,-6.0000176606683215,20.715999603271484,-1.1032442998643495,20.517000198364254,0.3088890738368746
5713,2021-10-05,20.451000213623047,20.648000717163086,19.854000091552734,19.950000762939453,279282000.0,0.03643826524847005,-1.2914854733411865,-0.6489635577516986,35.4972396714536,37.159891608792535,0.8857272093771833,1.3028675442049007,0.45244530615034506,-1.4736904474860317,15.162378674707643,0.9160003662109375,-0.7274008085087686,-1.1115499496459975,-2.7781622739189338,0.5550623746269387,-1.9448561117824639,-0.27824378750953116,1.5466311540769588,59.2984843454738,21.570035456638912,0.8333061621364675,10,0.5939998626708984,0.8479995727539062,0.2857494354248047,-0.29775047302246094,9.00799942016602,1,0.29093925937311105,1.3278302098984247,19.73200035095215,4.805364256295996,20.742000579833984,-6.0000176606683215,20.715999603271484,0.29093925937311105
5714,2021-10-06,20.700000762939453,20.71999931335449,20.07999992370605,20.1200008392334,297202000.0,0.012175470476526673,1.0645240680865438,1.1576857477880822,38.4338453931782,35.7691998338617,0.4941428122126972,0.9747577529047788,0.2557383439759775,-1.637080205049493,14.83565153204397,0.6399993896484375,-0.660063192481072,-0.7805994033813484,-2.4476411593262384,0.8864423525635416,-1.6141202813537916,0.052921474591094864,1.1022201197586163,75.77767707356358,36.11259535253293,0.8335208779724441,10,0.15199947357177734,0.5704994201660156,0.1972484588623047,-0.30037593841552734,9.689998626708988,2,0.2849274682334322,-1.2914854733411865,20.451000213623047,1.3278302098984247,19.73200035095215,4.805364256295996,20.742000579833984,0.2849274682334322
5715,2021-10-07,21.075000762939453,21.32200050354004,20.972000122070312,21.091999053955078,256919000.0,0.01811594136128658,-2.139022888227445,-0.029307402157935064,43.842372526660604,36.029960862938154,-0.11334870767100469,0.5406869743262135,-0.07104254481749805,-1.9221822094161602,14.143641597544699,0.6219997406005859,-0.618770736708445,-0.35049943923950266,-1.9932956427164648,1.2922967642374594,-1.1718975409779837,0.4708986624989784,0.5474424735568348,86.02152162579054,40.37996325872591,0.8213981017384807,10,-0.39800071716308594,0.19549942016601562,-0.1777515411376953,-0.6421260833740234,9.314998626708988,3,0.41404505415240855,1.0645240680865438,20.700000762939453,-1.2914854733411865,20.451000213623047,1.3278302098984247,19.73200035095215,0.41404505415240855
5716,2021-10-08,20.83099937438965,21.20599937438965,20.774999618530273,21.10099983215332,151258000.0,-0.011577764162119641,-1.2565434046675121,15.883976660682226,47.709540272122425,36.954844992141325,-0.07298136125960397,0.6903681432090352,0.21421096885870838,-1.5863979425739814,13.389679145110811,0.430999755859375,-0.6785355965882083,-0.512150764465332,-2.096896826903418,1.0725952979727538,-1.304523795684375,0.28022226675371087,0.626048427600999,72.2127292569113,23.06751169584402,0.7923730312190432,10,-0.34399890899658203,0.4395008087158203,0.36425018310546875,-0.39812469482421875,9.194000244140625,4,0.4282560463850793,-2.139022888227445,21.075000762939453,1.0645240680865438,20.700000762939453,-1.2914854733411865,20.451000213623047,0.4282560463850793
5717,2021-10-11,20.69499969482422,21.0629997253418,20.51099967956543,20.575000762939453,163388000.0,-0.006528716031388937,-3.4515935519596668,-0.44443973494963196,45.52686808764448,38.15830040874091,-0.09863476290561479,0.7500729007517322,0.39598775943119335,-1.359272778791695,13.461924179388593,0.5520000457763707,-0.8310867131212838,-0.5753004074096673,-2.1372804627992004,0.9866796479798658,-1.3562904351044338,0.2056896202850993,0.6270008087158203,57.28878523494293,6.00111682797111,0.780990027694767,10,-0.2564992904663086,0.57550048828125,0.7544999122619629,-0.24075031280517578,9.507999420166016,0,0.48847554040777363,-1.2565434046675121,20.83099937438965,-2.139022888227445,21.075000762939453,1.0645240680865438,20.700000762939453,0.48847554040777363
5718,2021-10-12,20.67099952697754,21.05699920654297,20.527999877929688,20.827999114990234,162134000.0,-0.0011597085383230343,-1.3882648250444547,-1.3083415456019327,38.42930197609284,38.58747283614566,-0.08831089798755443,0.6854883403744978,0.4583382786140149,-1.2520916022800606,13.538073425089836,0.5289993286132812,-0.9164512248966474,-0.5207505226135254,-2.034235187028745,0.9927341418016944,-1.277492854821137,0.23599180959408628,0.5349998474121094,47.584486905028974,-0.42064485302993404,0.7567423322076106,10,-0.2324991226196289,0.5885009765625,0.9247498512268066,-0.2167501449584961,8.59000015258789,1,0.48309226885727097,-3.4515935519596668,20.69499969482422,-1.2565434046675121,20.83099937438965,-2.139022888227445,21.075000762939453,0.48309226885727097
5719,2021-10-13,20.93899917602539,20.989999771118164,20.71299934387207,20.917999267578125,180652000.0,0.012965006781509913,3.504031757846421,-0.13375772964173338,35.2061307244667,38.79907348002831,-0.3242535855483766,0.3236632814249347,0.2304983793181279,-1.4405629020801811,13.84101478891303,0.319000244140625,-0.9591672539008833,-0.18265085220336985,-1.5987498970072629,1.2334481926005232,-0.8907003746053164,0.5253986701985767,0.13492027282714858,52.77423694372975,10.534263345745785,0.7080495224019465,10,-0.5004987716674805,0.32050132751464844,0.7035002708435059,-0.48474979400634766,10.73600006103516,2,0.40689626023381553,-1.3882648250444547,20.67099952697754,-3.4515935519596668,20.69499969482422,-1.2565434046675121,20.83099937438965,0.40689626023381553
5720,2021-10-14,21.746000289916992,21.7549991607666,21.121999740600586,21.288000106811523,243589000.0,0.03854057718363135,1.6596730245231608,21.80962761126249,47.02011249314563,40.04219829107439,-1.0837522817504954,-0.5506334566395168,-0.540934748306654,-2.1724392423091707,13.793030415357766,0.8159999847412109,-0.8720914416592151,0.6491502761840806,-0.700132221153865,1.9984327735220262,-0.025490972484892183,1.3237915248530534,-2.190999984741211,99.27661779722607,58.74551882894039,0.6746412486689732,10,-1.0910005569458008,-0.4864997863769531,-0.08650064468383789,-1.2917509078979492,11.239000320434563,3,0.3974983438098927,3.504031757846421,20.93899917602539,-1.3882648250444547,20.67099952697754,-3.4515935519596668,20.69499969482422,0.3974983438098927
5721,2021-10-15,21.86199951171875,21.93099975585937,21.66200065612793,21.809999465942386,226994000.0,0.0053342784997361115,1.8315615118205775,0.11353717246088744,51.89992092184179,42.61837022962291,-1.1445319218176664,-0.7058129143047012,-0.630987059831515,-2.212447295644772,13.839761354874462,0.26899909973144176,-0.7602830226663357,0.7670495033264153,-0.5775700077059938,2.1116690143588244,0.094739747810209,1.4393592588426216,-2.262999229431152,95.14082813849524,52.870922597595396,0.6723097555162052,10,-0.9694995880126953,-0.6024990081787109,-0.15575027465820312,-1.407750129699707,10.093999862670898,4,0.39008325260269094,1.6596730245231608,21.746000289916992,3.504031757846421,20.93899917602539,-1.3882648250444547,20.67099952697754,0.39008325260269094
5722,2021-10-18,22.222000122070312,22.291000366210934,21.643999099731445,21.749000549316406,189494000.0,0.016466957203918664,1.1178435412374483,9.096137622419285,66.15058379405657,46.02429735435658,-1.245119293079906,-1.0313478768728999,-0.951586078612678,-2.4944261562511976,13.609713643184286,0.6470012664794886,-0.639862762524686,1.071600151062011,-0.36450788606629914,2.507708188190321,0.3535461324978577,1.7896541696261643,-2.529719860839844,96.08620391206529,46.776182058266954,0.7180540185641542,10,-1.03649997711182,-0.9624996185302734,-0.5157508850097656,-1.7677507400512695,9.524000167846676,0,0.3511384867967049,1.8315615118205775,21.86199951171875,1.6596730245231608,21.746000289916992,3.504031757846421,20.93899917602539,0.3511384867967049
5723,2021-10-19,22.290000915527344,22.378999710083008,22.03700065612793,22.275999069213867,161473000.0,0.003060066289419794,2.562500620883542,0.029602238818007325,69.26754305418469,49.450263761135076,-1.1452611388375935,-1.0720911622639377,-0.9762938650235,-2.4798326526296073,13.409536187597414,0.3419990539550781,-0.5330079269881267,1.0874009132385254,-0.4365471397790337,2.6113489662560845,0.3254268867297476,1.8493749397473032,-2.4417974479980487,94.65793667512342,37.78812077104131,0.7619740265087791,10,-0.845001220703125,-1.2450008392333984,-0.627751350402832,-1.8357515335083008,10.383998870849602,1,0.3550021477994041,1.1178435412374483,22.222000122070312,1.8315615118205775,21.86199951171875,1.6596730245231608,21.746000289916992,0.3550021477994041
5724,2021-10-20,22.10300064086914,22.433000564575195,21.98200035095215,22.30500030517578,146276000.0,-0.008389424269962142,-1.0315313767269227,-14.426644871270945,65.11222131706262,51.81358029340196,-0.8250824278518536,-0.9194738200471697,-0.7357075452568367,-2.2225661014296776,14.054077706050752,0.4510002136230469,-0.27176987512646633,0.8923006057739258,-0.6497867348917872,2.4343879464396387,0.12125693544106753,1.663344276106784,-2.0523334739355477,74.82839692612994,12.115473675240828,0.7710436703328568,10,-0.6310005187988281,-1.0580005645751953,-0.4407510757446289,-1.6487512588500977,9.39999961853027,2,0.32384738864192597,2.562500620883542,22.290000915527344,1.1178435412374483,22.222000122070312,1.8315615118205775,21.86199951171875,0.32384738864192597
5725,2021-10-21,22.691999435424805,22.711000442504886,22.08300018310547,22.097000122070312,187590000.0,0.02664791102917441,-1.0160548141480867,-2.945546050270995,68.9246697589493,54.1708169030494,-1.2969797974077366,-1.57255928229171,-1.2555308160344367,-2.7374796133532016,14.490232483346151,0.6280002593994176,-0.06921712720289364,1.470799446105957,-0.11010615240674326,3.0517050446186573,0.6803466468496069,2.261252245362307,-2.4030989287270508,98.21921432350848,30.529956759303417,0.7904527992563504,10,-1.0809993743896484,-1.5589990615844727,-1.029749870300293,-2.2377500534057617,10.684000015258789,3,0.3958663857364748,-1.0315313767269227,22.10300064086914,2.562500620883542,22.290000915527344,1.1178435412374483,22.222000122070312,0.3958663857364748
5726,2021-10-22,22.72599983215332,23.1299991607666,22.56100082397461,22.822999954223636,249384000.0,0.0014983429214896482,-1.665109215169518,-0.16302560338002398,85.84767345626346,58.65090638845151,-1.1554095200068772,-1.6398354694165107,-1.2251754050238652,-2.7046480122540046,15.188710197840328,0.5689983367919922,0.10988171756350695,1.4725498199462876,-0.20553575807927515,3.1506353979718504,0.633507030933508,2.3115926089590673,-2.1464473331587115,72.8129668896613,-2.1449592039022747,0.8390427890127813,10,-0.8970003128051758,-1.383500099182129,-1.0637502670288086,-2.2717504501342773,9.94999885559082,4,0.45142131716834477,-1.0160548141480867,22.691999435424805,-1.0315313767269227,22.10300064086914,2.562500620883542,22.290000915527344,0.45142131716834477
5727,2021-10-25,23.166000366210934,23.354999542236328,22.770000457763672,22.972999572753906,230235000.0,0.019361107863562044,1.0490366371823308,-1.9896963976717483,84.8344616553247,63.80703524169949,-1.3500051199968581,-2.067212343894358,-1.6035037100312515,-3.077637179552891,16.33640964930745,0.6289997100830078,0.2406980161525354,1.8372503280639627,-0.04088017825043622,3.7153808343783616,0.8981850749067632,2.776315581221162,-2.2293853345682457,86.23457484715476,8.911833346339819,0.9390652531571992,10,-1.1320009231567347,-1.7110004425048793,-1.516250610351559,-2.711750984191891,8.268999099731452,0,0.37943533062355805,-1.665109215169518,22.72599983215332,-1.0160548141480867,22.691999435424805,-1.0315313767269227,22.10300064086914,0.37943533062355805
5728,2021-10-26,24.716999053955078,25.25900077819824,23.923999786376953,23.98900032043457,485898000.0,0.06695150924742155,-2.111891143275697,3.77199865596718,88.63240312659818,69.7432877308252,-2.533106074610206,-3.4801895482126426,-3.065863288928263,-4.561641239102368,17.300402502925277,2.0930004119873047,0.4096025568001451,3.187349033355712,0.8018023380685726,5.572895728642852,1.9945756857121424,4.380122380999282,-3.3934425006174074,83.4604316881751,5.696781713501423,1.1927733476435702,10,-1.526498794555664,-2.3099985122680664,-3.3592491149902344,-4.262749671936035,7.409000396728516,1,0.2843792331188024,1.0490366371823308,23.166000366210934,-1.665109215169518,22.72599983215332,-1.0160548141480867,22.691999435424805,0.2843792331188024
5729,2021-10-27,24.45100021362305,25.09000015258789,24.28199958801269,24.47400093078613,245990000.0,-0.010761777340015044,-3.476433013330165,-0.03159444667142529,83.1630584428092,73.75917061412116,-1.9182660705983778,-3.061308690854517,-2.6966276472323045,-4.23016503705399,18.102641360591864,0.8080005645751989,0.6204772418143385,2.7246501922607465,0.058430064738118404,5.3908703197833745,1.3915401284994324,4.0577602560220605,-2.4190636998104758,74.55918094525461,-2.070680404926378,1.3331100637613138,10,-0.9995002746582067,-2.0439996719360387,-3.0932502746582067,-3.9967508316040075,6.242000579833981,2,0.33630524317661226,-2.111891143275697,24.716999053955078,1.0490366371823308,23.166000366210934,-1.665109215169518,22.72599983215332,0.33630524317661226
5730,2021-10-28,24.94099998474121,24.95000076293945,24.52300071716309,24.87800025939941,234204000.0,0.020040070624397277,9.543044174437973,-2.739033087321674,88.51201029453823,77.82718054442076,-2.13154915485471,-3.392487321822543,-3.0620928302223085,-4.648586724468011,19.027613418660554,0.49900054931639914,0.9156864865692356,3.0033999443054213,0.02321621953884545,5.983583669071997,1.5133080819221334,4.493491806688709,-2.328191903339217,88.21346186610538,10.569437294417028,1.4900918623832888,10,-1.4895000457763672,-2.533999443054199,-3.583250045776367,-4.486750602722168,5.096000671386719,3,0.2631009293401547,-3.476433013330165,24.45100021362305,-2.111891143275697,24.716999053955078,1.0490366371823308,23.166000366210934,0.2631009293401547
5731,2021-10-29,25.566999435424805,25.708999633789066,25.0,25.000999450683594,292503000.0,0.02509921218341593,-1.4964824795580978,8.984165909778483,91.8125742960962,80.67851282242516,-2.432532068512696,-3.8351036759472805,-3.5781522165365516,-5.197064487346591,19.629894345994725,0.7679996490478551,1.2535874993987264,3.388149452209472,0.05518324969288102,6.721115654726063,1.7216663509511747,5.054632553467769,-2.4778766685994853,95.16841653027281,14.33203889293803,1.6664831012582961,10,-1.7214994430541992,-2.934999465942383,-4.209249496459961,-5.112750053405762,6.859998703002923,4,0.30543279179014227,9.543044174437973,24.94099998474121,-3.476433013330165,24.45100021362305,-2.111891143275697,24.716999053955078,0.30543279179014227
5732,2021-11-01,25.82699966430664,25.893999099731445,25.226999282836914,25.64900016784668,265740000.0,0.010169368116056177,3.2756622263521153,0.3144867513403674,92.52723132633767,83.26292263044215,-2.377394229094648,-3.8104322487107574,-3.7557426220708763,-5.378309924646032,19.654131614546706,0.6669998168945312,1.4910989417692981,3.3433997154235833,-0.15789702931965977,6.844696460166826,1.5927513430519618,5.094048087795205,-2.2139015240885733,96.59901224479522,11.079107213156902,1.7506483723716209,11,-1.8889999389648438,-3.1024999618530273,-4.576499938964844,-5.372750282287598,5.99900054931641,0,0.2651875600131337,-1.4964824795580978,25.566999435424805,9.543044174437973,24.94099998474121,-3.476433013330165,24.45100021362305,0.2651875600131337
5733,2021-11-02,26.40099906921387,26.67799949645996,25.79999923706055,25.82200050354004,294112000.0,0.02222478074758749,-1.8186154449043779,3.2528101325504095,92.8863183338251,86.34893341008242,-2.5780305192917297,-4.127432836605767,-4.275778880650204,-5.87580809868199,20.022985283707712,0.8780002593994105,1.7263013640401645,3.6198991775512717,-0.1546709859221771,7.39446934102472,1.7326140958145473,5.507184259287996,-2.3317207370931285,88.43904683512277,-1.1724455600303116,1.8872850817367244,11,-2.020499229431156,-3.2844991683959996,-4.857748985290531,-5.946749687194828,4.089000701904293,1,0.19067461740865133,3.2756622263521153,25.82699966430664,-1.4964824795580978,25.566999435424805,9.543044174437973,24.94099998474121,0.19067461740865133
5734,2021-11-03,26.597999572753906,26.78400039672852,26.23500061035156,26.670000076293945,239910000.0,0.0074618579025578224,2.6599846141130152,-0.12435350933252438,92.13269693184394,88.92760309595961,-2.313668619696479,-4.0685089217429535,-4.410095185124867,-5.997474788534465,20.55851210955485,0.5489997863769602,1.8824666476073162,3.5219997406005845,-0.4825630441051487,7.526562525306318,1.519718348247718,5.524281132953451,-2.0069770077653217,91.77351391706686,3.244780760088503,2.002281392352867,11,-1.9254989624023438,-3.428499221801758,-4.878000259399414,-6.143750190734863,3.60000038146973,2,0.20783517432613174,-1.8186154449043779,26.40099906921387,3.2756622263521153,25.82699966430664,-1.4964824795580978,25.566999435424805,0.20783517432613174
5735,2021-11-04,29.80100059509277,31.364999771118164,27.118000030517575,27.22900009155273,1153631000.0,0.12042262853556518,-2.0400850319586663,-35.72197939018252,94.8784720163146,89.93102515818752,-4.919553492935755,-6.940082799157356,-7.525440373602667,-9.102075472249641,22.65238439042404,4.767000198364258,2.124500903597795,6.288700771331783,1.3985825068681699,11.178819035795396,3.8436416390999746,8.733759903563591,-4.771382463756197,75.42813460697674,-11.757591015434002,2.445059132231807,11,-2.733500480651852,-4.341000556945797,-8.173001289367672,-9.346751213073727,-1.6400012969970668,3,0.029931887539076163,2.6599846141130152,26.597999572753906,-1.8186154449043779,26.40099906921387,3.2756622263521153,25.82699966430664,0.029931887539076163
5736,2021-11-05,29.75200080871582,31.399999618530273,29.40999984741211,30.187000274658203,851260000.0,-0.001644232925018585,-2.55674227303176,-0.16912884167155492,94.11765889117636,90.9624915177266,-4.21204746454308,-6.522909072433578,-7.382872409927664,-8.954308576388566,24.63410397283611,1.989999771118164,2.442072619360985,5.793650913238526,0.33850844330819996,11.248793383168852,3.066079678273365,8.521222148203687,-3.5170001983642614,73.30311485185838,-12.229791524246522,2.727571234965162,11,-2.090001106262207,-4.274500846862793,-8.124001502990723,-9.1485013961792,-1.4150009155273402,4,0.009579182564710687,-2.0400850319586663,29.80100059509277,2.6599846141130152,26.597999572753906,-1.8186154449043779,26.40099906921387,0.009579182564710687
5737,2021-11-08,30.80400085449219,31.10000038146973,29.90699958801269,30.14900016784668,503101000.0,0.03535896804184646,-1.0948180151214482,-1.5057505535702622,94.72579301875774,91.63953483907767,-4.544567744982327,-7.145068233722505,-8.34546187611448,-9.91394565744989,26.425117390501562,1.3479995727539098,2.748526462886346,6.340200901031498,0.31469128218021325,12.365710519882782,3.3274460916058572,9.352955710457138,-3.6860008239746165,89.35716565287693,4.772856952303599,3.0127548094256418,11,-2.9630012512207067,-5.326500892639164,-9.308001518249515,-9.91200160980225,-0.345001220703125,0,0.052687872968256055,-2.55674227303176,29.75200080871582,-2.0400850319586663,29.80100059509277,2.6599846141130152,26.597999572753906,0.052687872968256055
5738,2021-11-09,30.65699958801269,32.310001373291016,29.964000701904297,32.28200149536133,646746000.0,-0.004772148500251094,1.7911937539783667,-2.480916341738269,95.1255543899311,92.96870105542455,-3.8737322640394325,-6.547263748136938,-8.110591118514513,-9.674203162126371,28.398757994545665,2.3460006713867188,3.0277466749837174,5.693899631500241,-0.6546023230840774,12.042401586084559,2.51964865420808,8.868150608792401,-2.682599639892576,72.79009748669561,-12.490084110578394,3.174250977292159,11,-2.240498542785641,-4.574998855590817,-9.484999656677243,-9.76500034332275,-2.2700004577636683,1,0.038131605875333374,-1.0948180151214482,30.80400085449219,-2.55674227303176,29.75200080871582,-2.0400850319586663,29.80100059509277,0.038131605875333374
5739,2021-11-10,29.458999633789066,30.85000038146973,28.77799987792969,29.356000900268555,636206000.0,-0.03907753434201244,-2.2914999568233685,-0.0633837616157416,83.54317572132558,92.41660832506757,-2.1128275619231296,-4.931057109490563,-6.827062784888941,-8.386109708442088,29.952267309141778,2.072000503540039,3.3048906191943566,4.069899654388433,-2.2850689363090417,10.424868245085907,0.8924153590396955,7.24738394973717,2.8510017395019496,45.08857854071714,-36.96223918740036,3.177484295348738,11,-0.8039989471435582,-3.263998985290531,-8.286999702453617,-8.567000389099125,-1.6579990386962962,2,0.034997798640336475,1.7911937539783667,30.65699958801269,-1.0948180151214482,30.80400085449219,-2.55674227303176,29.75200080871582,0.034997798640336475
5740,2021-11-11,30.38999938964844,30.59000015258789,29.77700042724609,30.468000411987305,332172000.0,0.03160323729362258,4.049679838408751,-0.7573007907260371,84.88710888193492,91.64711216793854,-2.44692170984856,-5.461268412675263,-7.661757768647899,-9.22802449428302,32.853578326488595,1.1310005187988246,3.4427618103918647,4.568699455261235,-1.9174413329061828,11.054840243428654,1.3256290611775263,7.811769849344945,1.9200019836425746,45.639830952388714,-36.02714186974162,3.2430703940837087,11,-1.6214990615844762,-3.9794988632202184,-9.328749179840091,-9.4980001449585,-2.6709995269775426,3,-0.0063178492688684695,-2.2914999568233685,29.458999633789066,1.7911937539783667,30.65699958801269,-1.0948180151214482,30.80400085449219,-0.0063178492688684695
5741,2021-11-12,30.38999938964844,30.68000030517578,29.6299991607666,30.01000022888184,413054000.0,0.0,1.187500124176231,-4.871720259200613,84.25644869875543,90.72813632042941,-1.889537516849149,-5.04845052543476,-7.562016691859906,-9.140757511743946,36.10700204943078,1.0500011444091797,3.6733663482141665,4.14229946136475,-2.36911920236626,10.65371812509576,0.8865901294992469,7.398008793230254,1.8493619537353503,45.639830952388714,-33.984993986089584,3.255709331865505,11,-1.3349990844726598,-3.9794988632202184,-9.416249275207523,-9.4980001449585,-1.3149986267089915,4,-0.07334650004343168,4.049679838408751,30.38999938964844,-2.2914999568233685,29.458999633789066,1.7911937539783667,30.65699958801269,-0.07334650004343168
5742,2021-11-15,30.024999618530273,30.643999099731445,29.246999740600586,30.55200004577637,384909000.0,-0.012010522489266484,2.9296828053910207,-1.3868462924574327,78.36076446404381,89.11418589045371,-0.9682499600079808,-4.288784516196543,-7.113871095210953,-8.69209440136341,39.148408621824046,1.3969993591308594,3.8481299097369472,3.3871497154235826,-3.0432160068667287,9.817515437713897,0.1719668542784234,6.602332576568742,2.1451344955444327,35.30575347259342,-42.02316010347549,3.2151828611451574,11,-0.7524986267089844,-3.614499092102051,-9.146249294281006,-9.1225004196167,-0.625,0,-0.056219808385943315,1.187500124176231,30.38999938964844,4.049679838408751,30.38999938964844,-2.2914999568233685,29.458999633789066,-0.056219808385943315
5743,2021-11-16,30.202999114990234,30.38999938964844,29.70599937438965,29.75900077819824,264484000.0,0.005928376310456507,-1.4872676073921873,-0.8425009048136095,81.02480376120079,87.87997553816002,-0.6148810364480077,-4.051277296018672,-7.199107053785127,-8.781759873772792,42.23297277363439,0.6840000152587926,3.9641892714230877,3.169499301910399,-3.106374918431868,9.445373522252666,0.031562191739265444,6.3074364120815325,1.899292314361574,68.77407773916629,-8.537324240760498,3.1379371101711326,11,-0.4889984130859375,-3.783998489379883,-9.348498821258545,-9.30049991607666,-0.5629997253417933,1,0.008475996632790528,2.9296828053910207,30.024999618530273,1.187500124176231,30.38999938964844,4.049679838408751,30.38999938964844,0.008475996632790528
5744,2021-11-17,29.26099967956543,30.50900077819824,28.79999923706055,30.417999267578125,428508000.0,-0.031188936960809155,1.552648559947469,-2.6058646894317676,72.21764884068048,85.36210629642291,0.8320935787005936,-2.6830860541985686,-6.162964765976277,-7.771239978035048,45.18803154106998,1.7090015411376882,4.047982044790238,1.8695999145507827,-4.027347072466149,7.766546901567718,-1.0788735789576833,4.818073408059249,2.7748059187579344,24.521286201557796,-49.287339901305,2.9484734935084673,11,1.2830009460449219,-2.7494993209838867,-8.411999225616455,-8.358500480651855,1.684000015258789,2,-0.029869128153087954,-1.4872676073921873,30.202999114990234,2.9296828053910207,30.024999618530273,1.187500124176231,30.38999938964844,-0.029869128153087954
5745,2021-11-18,31.67499923706055,32.759998321533196,31.32099914550781,32.367000579833984,781711000.0,0.08249887508733855,-1.055710868060649,0.5980999042203988,76.53344778529652,83.40830506243626,-1.4395031894670574,-4.626815030242508,-8.44760699927263,-10.102652780037193,48.24755552651919,3.4989986419677663,4.1562976292374,3.834449481964114,-1.9221315501905245,9.591030514118753,0.956158965886793,6.712739998041435,-2.8969993591308594,72.60102688591567,1.432543841086897,2.8782905160773202,11,-0.9060001373291051,-4.7340002059936594,-10.825998783111576,-10.772500038146976,-1.3529987335205114,3,-0.1223046167412406,1.552648559947469,29.26099967956543,-1.4872676073921873,30.202999114990234,2.9296828053910207,30.024999618530273,-0.1223046167412406
5746,2021-11-19,32.985000610351555,33.088001251220696,31.90500068664551,32.24300003051758,533867000.0,0.04135758184196803,1.4957768808875338,-1.0722530925448124,78.49522358041492,81.60490845817596,-2.506232671904197,-5.405998740058902,-9.620065283586818,-11.321224162859835,50.959532960266266,1.4130020141601456,4.35381052979103,4.631500816345209,-1.0337388718693532,10.296740504559775,1.798880972237928,7.46412066045249,-4.185001373291005,97.59793394385066,28.421586143801647,2.8326198441072825,11,-2.05200004577636,-5.619000434875485,-12.02775049209594,-12.082501411437981,-2.9840011596679616,4,-0.15964834470938427,-1.055710868060649,31.67499923706055,1.552648559947469,29.26099967956543,-1.4872676073921873,30.202999114990234,-0.15964834470938427
5747,2021-11-22,31.95599937438965,34.64699935913086,31.899999618530273,33.516998291015625,754335000.0,-0.031196035074165795,-2.283923874714553,-2.103770480846862,71.3407565789956,78.9621531458498,-1.4490150111108164,-3.8838344208079896,-8.452132633208656,-10.209193420520982,53.716334391814534,2.746999740600586,4.11392725719201,3.1629996299743652,-2.161336102815959,8.48733536276469,0.5008317635792032,5.825167496369527,-2.984480056762692,53.97639937472106,-12.236105866567009,2.662167866395161,11,-0.243499755859375,-3.810500144958496,-10.879999160766602,-11.053500175476074,-2.369998931884762,0,-0.09015517173151233,1.4957768808875338,32.985000610351555,-1.055710868060649,31.67499923706055,1.552648559947469,29.26099967956543,-0.09015517173151233
5748,2021-11-23,31.74600028991699,32.360000610351555,30.8799991607666,31.53499984741211,532163000.0,-0.006571507340839333,1.056984482756346,-0.13517014025925558,69.7574455469462,77.43040534869651,-1.1938412611919524,-3.288861665628584,-8.105679295044485,-9.920933991963025,54.51414500803904,1.4800014495849538,3.896869830218943,2.6015504837036083,-2.513786720858999,7.716887688266215,0.04388188142230476,5.159219085984912,-2.433952169799799,50.38482967934874,-12.07411903130307,2.5576686022813027,11,-0.02250099182128551,-3.4315004348754847,-10.523499965667721,-10.843501091003414,-2.3350009918212855,1,-0.07389909437290088,-2.283923874714553,31.95599937438965,1.4957768808875338,32.985000610351555,-1.055710868060649,31.67499923706055,-0.07389909437290088
5749,2021-11-24,32.673999786376946,32.85499954223633,30.92799949645996,31.461000442504886,435162000.0,0.02923201310354373,1.4469859631148783,5.748800000000046,63.359058504498925,75.03839975120363,-1.807959769874234,-3.7621135506456795,-8.886819234177665,-10.767859412702165,55.41696951367574,1.9270000457763672,3.557370098548148,3.1184000015258704,-1.7230889557970173,7.959888958848758,0.6976555228644266,5.539144480187314,-3.0418545919189377,47.62411816143127,-12.649272182625296,2.420744478661444,11,-0.9505004882812429,-4.359499931335442,-11.428999900817864,-11.771500587463372,-2.5529994964599574,2,-0.09285671838663279,1.056984482756346,31.74600028991699,-2.283923874714553,31.95599937438965,1.4957768808875338,32.985000610351555,-0.09285671838663279
5750,2021-11-26,31.50300025939941,32.709999084472656,31.35000038146973,32.59999847412109,283069000.0,-0.03583887906695071,1.0652988398043424,-0.9043683496315076,57.37262926603618,72.05130870312371,-0.5168279508696436,-2.186396816685292,-7.576347818044976,-9.51655477241987,56.36858377743936,1.3599987030029261,3.1870299998890346,1.6193004608154276,-2.7741136941572826,6.012714615788138,-0.577406616670924,3.8160075383017826,-1.5699638150610298,16.538387730994394,-40.34826655526245,2.196707077486354,11,0.22049903869629262,-3.1380004882812464,-10.244500160217282,-10.600501060485836,-2.2129993438720668,4,-0.017712616575581652,1.4469859631148783,32.673999786376946,1.056984482756346,31.74600028991699,-2.283923874714553,31.95599937438965,-0.017712616575581652
5751,2021-11-29,33.375999450683594,33.411998748779304,32.035999298095696,32.36600112915039,454964000.0,0.059454628951582045,1.543444307729184,-0.9206927668423361,60.12916969635055,70.02557595115779,-2.1475583233070736,-3.630506943048527,-9.274209697702052,-11.290053587545529,56.923983174979895,1.9089984893798935,3.0612723983067127,3.1018496513366713,-1.0580630115657428,7.2617623142390855,1.0218933198854643,5.181805982787878,-3.1601252314576627,66.25962724931178,12.923418048697094,2.0799563314512066,11,-1.6525001525878906,-4.771999359130859,-12.00399923324585,-12.47350025177002,-5.771999359130863,0,-0.09150284627898997,1.0652988398043424,31.50300025939941,1.4469859631148783,32.673999786376946,1.056984482756346,31.74600028991699,-0.09150284627898997
5752,2021-11-30,32.67599868774414,33.35300064086914,31.86400032043457,33.16899871826172,622066000.0,-0.020973177566525725,2.4587540483901695,-0.48811965327743473,57.61944036033045,67.42498001772775,-1.1532431154277134,-2.52030495566558,-8.378223537620087,-10.495967911082559,57.327858595188715,1.5119991302490234,2.797954847243588,2.0593989372253425,-1.6637701388254484,5.7825680132761335,0.1978143991999488,3.920983475250736,-2.194256960123912,70.93206237000892,19.228120125804296,1.8615845380253953,11,-0.9524993896484375,-3.967498779296875,-11.090249061584473,-11.729999542236328,-4.49799919128418,1,-0.08186434522241137,1.543444307729184,33.375999450683594,1.0652988398043424,31.50300025939941,1.4469859631148783,32.673999786376946,-0.08186434522241137
5753,2021-12-01,31.434999465942386,33.28900146484375,31.3799991607666,33.21900177001953,484368000.0,-0.037978922500912504,-1.0158388242533003,3.6186657071891104,57.433042969162,65.78224603200348,0.31390397686020677,-0.9305436344987292,-6.955906268539952,-9.174525798120133,57.11774749360916,1.9090023040771484,2.529064119031567,0.566699695587161,-2.594774771954615,3.728174163128937,-1.0140375381837252,2.1474369293580473,-0.7033422804315208,20.41063293433091,-30.802846695287794,1.580737233770888,12,1.328499794006344,-2.14949989318848,-9.69049978256226,-10.37650012969971,-4.1879997253418,2,-0.05881975679499407,2.4587540483901695,32.67599868774414,1.543444307729184,33.375999450683594,1.0652988398043424,31.50300025939941,-0.05881975679499407
5754,2021-12-02,32.125999450683594,32.47800064086914,31.024999618530273,31.214000701904297,472890000.0,0.021981867233363817,-1.2527131645404919,-0.511209400736211,56.65032297209735,63.57300994164802,0.08050898866541445,-1.25026713041499,-7.476225685782602,-9.776056699658582,56.71330530137142,1.4530010223388672,2.4243603354207934,0.9812996864318855,-1.5020884667978294,3.4646878396616003,-0.2603943901829737,2.222993763046741,-1.1594217347555293,46.12485267384472,-5.554326074172586,1.241694076614857,12,0.6374998092651367,-2.6614999771118164,-9.32724905014038,-10.115499496459961,-4.72599983215332,3,-0.08451099417951713,-1.0158388242533003,31.434999465942386,2.4587540483901695,32.67599868774414,1.543444307729184,33.375999450683594,-0.08451099417951713
5755,2021-12-03,30.69300079345703,32.12900161743164,30.1299991607666,32.0,544325000.0,-0.04460557435501267,1.5546317421317422,-1.4331151312349681,51.04591463872293,60.523086725904456,1.5193367792365038,0.26665593156080547,-5.903119694213164,-8.254490877736796,54.4605797710903,1.999002456665039,2.248505007208575,-0.4962989807128899,-2.9091156663766355,1.9165177049508522,-1.7027073235447645,0.7101093621189811,3.953998565673828,17.15422618414572,-33.83114182134424,1.2064083428318717,12,1.6954984664916992,-1.1080007553100586,-7.7637505531311035,-8.682500839233398,-2.8760013580322266,4,-0.01863618703785974,-1.2527131645404919,32.125999450683594,-1.0158388242533003,31.434999465942386,2.4587540483901695,32.67599868774414,-0.01863618703785974
5756,2021-12-06,30.03700065612793,30.24099922180176,28.038000106811523,29.8799991607666,658938000.0,-0.021372955409069805,6.798245910161888,-0.1201236347928621,50.04060990762988,58.15640376241938,1.9145186668609924,0.9961768019295292,-5.098818853884239,-7.498863788433532,51.506371308482024,2.655000686645508,2.2229343841270577,-1.1665491104125962,-3.546770435775173,1.2136722149499803,-2.356659773093881,0.023561552268692054,4.519658699035645,37.61054277430739,-14.723759989266895,1.190110662681288,12,0.687998771667484,-0.2135009765625,-7.107750415802002,-8.026500701904297,-2.03800010681152,0,-0.02486931864976971,1.5546317421317422,30.69300079345703,-1.2527131645404919,32.125999450683594,-1.0158388242533003,31.434999465942386,-0.02486931864976971
5757,2021-12-07,32.42699813842773,32.44900131225586,30.65099906921387,30.957000732421875,593053000.0,0.079568446585635,1.375162199820084,9.362951624268002,56.54579602860888,56.68844270482634,-0.4488420969407336,-1.3344114178339552,-7.2961138648579436,-9.7614676183114,48.791809854217284,2.4120006561279297,1.9665253347419664,1.1422985076904233,-1.2906501029896305,3.5752471183704806,-0.0741757976496018,2.358772813030452,1.868914846801765,83.58402012032516,31.952441871630874,1.2164743053400282,12,-1.7019987106323136,-2.4899988174438406,-9.188248157501214,-10.191498756408684,-5.851997375488278,1,-0.1487340279320979,6.798245910161888,30.03700065612793,1.5546317421317422,30.69300079345703,-1.2527131645404919,32.125999450683594,-0.1487340279320979
5758,2021-12-08,31.82600021362305,32.290000915527344,31.42099952697754,31.99900054931641,475551000.0,-0.018533874835995445,1.3019871765722557,-0.11768751086671689,57.70409537594675,56.060113468320544,0.1840522719977109,-0.6760035225462673,-6.474443353167317,-9.045157186813821,45.684606998743135,1.0059986114501882,1.5165821923700094,0.48285055160522816,-1.9427608560613088,2.908461959271765,-0.7299551522280403,1.6956562554384966,2.2195962564697247,85.31530745897813,29.004679076179983,1.2128057038332694,12,-1.1010007858276367,-1.6025009155273473,-8.494750499725345,-9.498001098632816,-4.884000778198246,2,-0.11462328576248704,1.375162199820084,32.42699813842773,6.798245910161888,30.03700065612793,1.5546317421317422,30.69300079345703,-0.11462328576248704
5759,2021-12-09,30.489999771118164,32.205001831054695,30.42799949645996,31.733999252319336,488507000.0,-0.04197827039330615,-1.5979565715688047,7.190734493175453,46.19436096447751,54.818083657036254,1.3160716671353114,0.7812524147818962,-4.922877698877816,-7.5977638295194865,43.679158098137314,1.7770023345947337,1.1898228958990913,-0.9046998977661147,-3.2021470472902536,1.3927472517580242,-2.0534234725281806,0.24402367699595473,3.3152928444433627,55.58827917072949,1.282993811627719,1.1487235747620692,12,0.23499965667724965,-0.048999786376953125,-6.741499900817871,-7.373499870300293,-4.586999893188473,3,-0.1063627436819311,1.3019871765722557,31.82600021362305,1.375162199820084,32.42699813842773,6.798245910161888,30.03700065612793,-0.1063627436819311
5760,2021-12-10,30.197999954223636,31.30500030517578,29.86100006103516,31.149999618530273,488825000.0,-0.009576904528911356,1.2884295672045067,0.7652733611973955,40.423331717987026,52.628546103884744,1.5684267884804868,1.115313289321179,-4.420676573002389,-7.207679969694556,41.43647394249258,1.4440002441406214,0.880865604527667,-1.1870997428894015,-3.503747754218697,1.129548268439894,-2.345423748554051,-0.028775737224751907,3.37660096098789,48.96847102979942,0.1336554847770799,1.158324005664648,12,0.49750041961669567,0.6844997406005824,-6.276999473571781,-7.028499603271488,-5.131000518798832,4,-0.09265515398154778,-1.5979565715688047,30.489999771118164,1.3019871765722557,31.82600021362305,1.375162199820084,32.42699813842773,-0.09265515398154778
5761,2021-12-13,28.160999298095703,30.29400062561035,28.11599922180176,30.24900054931641,598344000.0,-0.06745482016079773,-1.0000000000000033,2.1932793986239956,37.804479936175674,50.42688383453421,3.1155150250414394,3.1376285416851246,-2.193649055281309,-5.086382517110778,39.15684779393843,2.17800140380859,0.5725298303931012,-3.1126503944396973,-5.813478814348997,-0.4118219745303975,-4.463064604394347,-1.7622361844850474,5.192137584779822,1.0385426859839284,-45.19834870726094,1.350414209954649,12,2.5025014877319336,3.1815004348754883,-1.8972492218017578,-2.7009992599487305,-4.01099967956543,0,-0.012215470730620015,1.2884295672045067,30.197999954223636,-1.5979565715688047,30.489999771118164,1.3019871765722557,31.82600021362305,-0.012215470730620015
5762,2021-12-14,28.33699989318848,28.67799949645996,27.25,27.69899940490723,667035000.0,0.0062497993494385895,1.1636361009161171,-0.3055556063044772,39.02092838342282,48.38109332500765,2.5248117179957887,2.9815487614154996,-2.1410993965636855,-5.175632276999899,37.38678950803137,1.427999496459961,0.4046545648451634,-2.8522498130798297,-5.810594660191573,0.10609503403191312,-4.331422236635699,-1.3730773895239565,4.803531518644487,21.567454280407517,-23.147356065800352,1.4791724235558719,12,1.5270004272460902,2.6114997863769496,-1.7672500610351598,-2.8594999313354528,-4.96299934387207,1,-0.01192784504873845,-1.0000000000000033,28.160999298095703,1.2884295672045067,30.197999954223636,-1.5979565715688047,30.489999771118164,-0.01192784504873845
5763,2021-12-15,30.458999633789066,30.5,27.83799934387207,28.399999618530273,698297000.0,0.07488441784942323,1.4866882078501489,3.227270281258974,43.375797210175115,46.906146018127394,0.27916409033444367,0.927251992286596,-4.028357910681812,-7.193445819524161,35.305627524174994,2.6620006561279297,0.07453911461236018,-0.7430500984191859,-3.685600665523321,2.1995004686849526,-2.2143253819712534,0.7282251851328816,2.328099893333924,64.76283446914522,19.57266677315254,1.4712752835520693,12,-0.6094989776611364,0.48950004577636363,-3.79974985122681,-4.981499671936039,-7.08699989318848,2,-0.12751564127342452,1.1636361009161171,28.33699989318848,-1.0000000000000033,28.160999298095703,1.2884295672045067,30.197999954223636,-0.12751564127342452
5764,2021-12-16,28.386999130249023,31.15999984741211,28.093000411987305,31.15200042724609,707366000.0,-0.06802588819238542,1.2056808946225939,-1.342885515544563,41.157769600881245,45.80746323614499,1.9724336370636202,3.0887807018185285,-1.7488804120246648,-5.02687679903913,34.32548875037383,3.0669994354248047,-0.24952879651908688,-2.7713505744934075,-5.857721598904789,0.3150204499179736,-4.3145360866991,-1.2281650622877187,4.067874425246586,28.039433900849865,-19.916797806681892,1.5431855122056901,12,1.4625015258789062,2.5615005493164062,-1.1377482414245605,-2.454498291015625,-6.062999725341797,3,-0.05090357343494034,1.4866882078501489,30.458999633789066,1.1636361009161171,28.33699989318848,-1.0000000000000033,28.160999298095703,-0.05090357343494034
5765,2021-12-17,27.80100059509277,28.92200088500977,27.76000022888184,27.98500061035156,713758000.0,-0.020643201222767416,-7.736822480837403,0.06654608641906336,32.9333228855171,43.906653567021344,2.35244554984191,3.5517690083374447,-0.9700257301520523,-4.353467531661774,32.247768494037196,1.1620006561279297,-0.5194143337885322,-3.1636491775512745,-6.581912263957694,0.2546139088551449,-4.872780720754488,-1.4545176343480648,4.341580547073104,14.092087380961349,-30.245635872884595,1.70913154320321,12,2.04850006103516,3.14749908447266,-0.3759999275207484,-1.8684997558593714,-5.0290012359619105,4,-0.06827094984121185,1.2056808946225939,28.386999130249023,1.4866882078501489,30.458999633789066,1.1636361009161171,28.33699989318848,-0.06827094984121185
5766,2021-12-20,27.7189998626709,28.143999099731445,27.145000457763672,27.30500030517578,461847000.0,-0.0029495604714437906,-1.7220699171315943,-2.2499974084939205,34.22844231036014,41.42694759832704,2.3144482415485648,3.3929863007597447,-0.6842793332099824,-4.186184269241277,29.822165212258987,0.9989986419677734,-0.85611429061262,-2.9823498725891113,-6.553207639050861,0.5885078938726345,-4.7677787558199825,-1.1969209893582367,4.130026410965023,14.296375894530017,-25.57532882575535,1.7854288832308733,12,1.9985008239746094,3.177000045776367,-0.1294994354248047,-1.7864990234375,-5.774999618530273,0,-0.09567446301760463,-7.736822480837403,27.80100059509277,1.2056808946225939,28.386999130249023,1.4866882078501489,30.458999633789066,-0.09567446301760463
5767,2021-12-21,29.07500076293945,29.1200008392334,27.40099906921387,28.37400054931641,524385000.0,0.0489195464117258,3.346399429001322,1.6932390407960944,42.545801380014645,39.742692709890136,0.48384481985336336,1.9079006214148677,-1.8121925788509863,-5.445549108391848,26.935687051394876,1.7190017700195277,-0.9864685120096581,-1.4822990417480497,-5.072438380995774,2.1078402974996706,-3.27736871137191,0.31277062787581045,2.397703445426693,48.06975338904779,5.499391105948241,1.7950696696238604,12,0.6000003814697337,1.820999145507816,-1.3422503471374476,-3.142499923706051,-6.235000610351559,1,-0.1693895448039625,-1.7220699171315943,27.7189998626709,-7.736822480837403,27.80100059509277,1.2056808946225939,28.386999130249023,-0.1693895448039625
5768,2021-12-22,29.399999618530273,29.55500030517578,28.44899940490723,28.891000747680664,395184000.0,0.011177948308262353,1.7008560941982995,0.7261037314366948,41.185978022807525,39.18620571637125,-0.24749905441377607,1.4736905785984433,-1.8998508758610697,-5.675048727553801,24.979979333884266,1.1060009002685511,-1.0502946604059318,-1.04000015258789,-4.619896539711085,2.5398962345353056,-2.829948346149486,0.749948040973706,1.726488289787671,56.16437119717855,13.463500254979579,1.7899481935615968,12,-0.17499923706054688,1.4960002899169922,-1.5584988594055176,-3.467498779296875,-4.913999557495114,2,-0.20496595739463164,3.346399429001322,29.07500076293945,-1.7220699171315943,27.7189998626709,-7.736822480837403,27.80100059509277,-0.20496595739463164
5769,2021-12-23,29.63999938964844,30.05900001525879,29.43099975585937,29.7549991607666,343022000.0,0.008163257626945697,-1.3564780189303618,-0.22593325389151747,46.310694092790925,39.84035709134946,-0.6937012923473738,1.048493552454918,-1.9034675734559237,-5.818222021366605,22.828700403879225,0.6590003967285156,-1.444069545763334,-0.6483003616332965,-4.083822624814406,2.787221901547813,-2.3660614932238495,1.0694607699572565,1.1679695226251603,85.6211156747559,38.049263999161624,1.7177611315905539,12,-0.4874992370605504,1.2560005187988246,-1.5734987258911168,-3.7074985504150426,-5.001998901367191,3,-0.21147097766934875,1.7008560941982995,29.399999618530273,3.346399429001322,29.07500076293945,-1.7220699171315943,27.7189998626709,-0.21147097766934875
5770,2021-12-27,30.94499969482422,31.08699989318848,29.63999938964844,29.65999984741211,403686000.0,0.044028351283689204,-1.1841504458155072,-11.173933955849282,53.04289298326915,41.53351409658207,-2.1027198310233928,-0.316691094167453,-2.978062918875498,-7.025153250020516,20.730705955865176,1.447000503540039,-1.8140192978430179,0.6845999717712417,-2.718295144195565,4.087495087738045,-1.0168475862121618,2.386047529754645,-3.799999237060547,96.39776208265847,45.600974724970165,1.701447557983402,12,-1.7924995422363281,-0.048999786376953125,-2.4172492027282715,-5.01249885559082,-5.702999114990234,0,-0.27859106075088824,-1.3564780189303618,29.63999938964844,1.7008560941982995,29.399999618530273,3.346399429001322,29.07500076293945,-0.27859106075088824
5771,2021-12-28,30.32200050354004,31.32999992370605,30.011999130249023,31.312000274658203,420591000.0,-0.02013246719754791,1.569204657206765,-0.7704279289308457,41.99803102077611,41.864303278510214,-1.2750289793088534,0.06933374908598822,-2.1308871954779427,-6.3125081339039255,18.30524962440765,1.3180007934570277,-1.885653865651065,0.2143007278442397,-2.857953358881794,3.2865548145702697,-1.321826315518777,1.7504277712072565,-3.0981600570678722,74.34463728829361,26.551153630494724,1.5361270433630154,12,-1.0845003128051758,0.5739994049072266,-1.4670014381408691,-4.16450119018555,-6.374000549316403,1,-0.24899416328179702,-1.1841504458155072,30.94499969482422,-1.3564780189303618,29.63999938964844,1.7008560941982995,29.399999618530273,-0.24899416328179702
5772,2021-12-29,30.000999450683594,30.54800033569336,29.36599922180176,30.27300071716309,343139000.0,-0.010586407477269466,1.8759133572331774,0.2747488175399086,42.911517877780334,41.81271668602191,-0.7746273542904767,0.18936400943012544,-1.5964233075947618,-5.8984905627011806,15.777586557400683,1.182001113891598,-1.8508849400488536,0.027049636840821734,-2.7973360601499238,2.8514353338315637,-1.385143211654551,1.4392424853361945,-2.612912625122071,53.87017585208353,10.375865632501664,1.4121928484953716,12,-0.7634992599487305,0.8950004577636719,-0.851499080657959,-3.679498672485355,-5.681999206542969,2,-0.26855769321243006,1.569204657206765,30.32200050354004,-1.1841504458155072,30.94499969482422,-1.3564780189303618,29.63999938964844,-0.26855769321243006
5773,2021-12-30,29.586000442504886,30.457000732421875,29.540000915527344,29.82699966430664,308864000.0,-0.013832839431262678,-4.5075349252808055,0.8860224252666172,46.2182088604262,42.37498771486023,-0.5548327680697014,0.48352895532300266,-0.9705748520965081,-5.390810259182256,13.613608086391139,0.9169998168945312,-1.6045893387829366,-0.2954994201660135,-3.0383900561605266,2.4473912158284996,-1.66694473816327,1.075945897831243,-2.040237093017584,11.201687478513241,-29.49203676753394,1.3714453179972559,12,-0.3485002517700231,0.6924991607666016,0.3429989814758265,-2.485000610351566,-4.857999801635746,3,-0.22801325589873644,1.8759133572331774,30.000999450683594,1.569204657206765,30.32200050354004,-1.1841504458155072,30.94499969482422,-0.22801325589873644
5774,2021-12-31,29.410999298095703,30.03000068664551,29.33099937438965,29.673999786376953,266530000.0,-0.005914998370572855,-2.3049681206994674,1.0912918569404924,46.67511368747751,43.901853359522505,-0.24507390023587305,0.4687322397344005,-0.5763820300087019,-5.117472329281853,11.641188954147083,0.6990013122558629,-1.3831826682628474,-0.33475055694579936,-2.8708650336133914,2.2013639197217927,-1.6028077952795954,0.9333066813879967,-1.7138664856396524,4.001996084163769,-34.17256899241086,1.2680572383337967,12,-0.17349910736083984,0.8675003051757848,0.6080002784729004,-2.309999465942383,-4.302999496459957,4,-0.1674543318689422,-4.5075349252808055,29.586000442504886,1.8759133572331774,30.000999450683594,1.569204657206765,30.32200050354004,-0.1674543318689422
5775,2022-01-03,30.12100028991699,30.711000442504886,29.78499984741211,29.815000534057614,391547000.0,0.024140661955245335,-4.060096930533236,-1.1634950104432582,59.32623117723218,46.69049656695273,-0.6608723145539912,-0.30179181749927153,-1.0734099096951901,-5.720225343107121,10.543828831654306,1.3000011444091832,-1.372930551998465,0.40385046005248526,-2.099981691454335,2.9076826115593057,-0.848065615700925,1.6557665358058955,-2.278552793010938,39.51979481934092,-3.213750281721204,1.251916075753411,1,-0.7555007934570277,0.1574993133544993,-0.10200071334838512,-3.0200004577636683,-3.4160003662109375,0,-0.18203246070387558,-2.3049681206994674,29.410999298095703,-4.5075349252808055,29.586000442504886,1.8759133572331774,30.000999450683594,-0.18203246070387558
5776,2022-01-04,29.290000915527344,30.468000411987305,28.34900093078613,30.27700042724609,527154000.0,-0.027588704438471834,2.095690700104498,-3.2254911738306458,54.268570336021746,47.993026450953515,0.4653448172507062,0.4957944329193609,-0.03579876639698654,-4.789010661991682,10.69048872853685,2.1189994812011754,-1.167715303958417,-0.3897989273071296,-2.895826799929111,2.1162289453148517,-1.6428128636181185,0.8632150090038593,-1.3080513215492928,39.839126980025355,-5.341621516461885,1.2530139363109905,1,0.5494995117187464,0.9884986877441442,0.7542486190795898,-2.1890010833740234,-3.4660015106201136,1,-0.1382041723852393,-4.060096930533236,30.12100028991699,-2.3049681206994674,29.410999298095703,-4.5075349252808055,29.586000442504886,-0.1382041723852393
5777,2022-01-05,27.60400009155273,29.416000366210934,27.533000946044922,28.94899940490723,498064000.0,-0.05756233428728996,-1.5326193056829285,1.3627152773483517,36.692461893038384,47.49374688097917,2.146464318460417,1.8993211656407745,1.8272975342046571,-3.0160998259846927,9.592870231932398,1.882999420166012,-0.7891796439783079,-1.8346498489379925,-4.148435318286726,0.47913562041074087,-2.9915425836123575,-0.6777571142636276,3.7259998321533203,2.2340829690783863,-38.797903301597174,1.1568927346743663,1,1.8275003433227575,2.6450004577636754,2.559749603271488,-0.5030002593994105,-3.6550006866455007,2,-0.13244457778595242,2.095690700104498,29.290000915527344,-4.060096930533236,30.12100028991699,-2.3049681206994674,29.410999298095703,-0.13244457778595242
5778,2022-01-06,28.17799949645996,28.4379997253418,27.065000534057614,27.63999938964844,454186000.0,0.020794066186185844,1.5954602242305218,-0.40000028362075457,48.86770163768684,47.77785883041205,1.5431766171206753,1.0941051406668336,1.3907138809305124,-3.495168947886171,8.530257384620013,1.3729991912841868,-0.40576492378919937,-1.0782504081726074,-3.1634876378973473,1.0069868215521325,-2.1208690230349774,-0.03563179331023747,3.0760604476928677,30.526576806096024,-11.647022259963649,1.0426186148623702,1,1.0195007324218714,1.9990015029907227,2.0380001068115234,-1.0769996643066406,-3.9109992980957067,3,-0.13695078860385912,-1.5326193056829285,27.60400009155273,2.095690700104498,29.290000915527344,-4.060096930533236,30.12100028991699,-0.13695078860385912
5779,2022-01-07,27.246999740600586,28.42200088500977,27.05699920654297,28.141000747680664,409939000.0,-0.03303995217887412,-1.1428562873534365,-1.6617115791638266,47.106743374982635,47.11828665171355,2.34570828260512,1.8653265448219187,2.459719554665341,-2.465833029771204,8.098574452091244,1.3650016784668004,-0.29355893196341043,-1.847100162506102,-4.030439612152005,0.3362392871398008,-2.9387698873290518,-0.7554304376831524,3.839497827148435,5.199793918723168,-38.85184325377402,1.0916697248229512,1,1.9464998245239258,2.5205001831054688,3.7774996757507324,-0.14599990844726562,-0.7519989013671875,4,-0.09245051285327022,1.5954602242305218,28.17799949645996,-1.5326193056829285,27.60400009155273,2.095690700104498,29.290000915527344,-0.09245051285327022
5780,2022-01-10,27.399999618530273,27.4689998626709,25.643999099731445,26.58099937438965,594681000.0,0.0056152926702495165,2.814000765330527,-0.9161066236553634,48.346292229131784,47.82364900819751,1.829342839135549,1.5725870254591072,2.433552275668763,-2.51193447400658,8.28734952319229,1.8250007629394531,-0.17799278590184286,-1.5542002677917495,-3.7974616684841997,0.6890611329007008,-2.675830968137973,-0.4325695674455261,3.444728047546384,36.401327552244496,-10.942643291012281,1.1216307003462247,1,0.7775001525878906,1.646500587463379,3.7139997482299805,-0.2989997863769531,-0.8889999389648438,0,-0.08364962951840615,-1.1428562873534365,27.246999740600586,1.5954602242305218,28.17799949645996,-1.5326193056829285,27.60400009155273,-0.08364962951840615
5781,2022-01-11,27.816999435424805,28.065000534057614,26.839000701904297,27.322999954223636,404089000.0,0.015218971631390854,1.4767631385272317,0.6031737899169014,42.77508949049954,47.80849029849965,1.1394676718932075,1.1894794403964966,2.130664724549721,-2.8306288590758157,8.631077378875032,1.2259998321533168,-0.17634110883383158,-1.1200004577636733,-3.3939348653862353,1.1539339498588888,-2.2569676615749543,0.016966746047607728,2.611669945344236,57.60868520920407,9.928703778233029,1.1369672038112815,1,0.3605003356933594,1.2295007705688477,3.169750213623047,-0.7159996032714844,-3.3099994659423793,1,-0.039975537775027936,2.814000765330527,27.399999618530273,-1.1428562873534365,27.246999740600586,1.5954602242305218,28.17799949645996,-0.039975537775027936
5782,2022-01-12,27.99900054931641,28.59499931335449,27.607999801635746,28.066999435424805,383413000.0,0.006542801796941111,-1.3223507500364666,-0.1376497115807782,41.81946279289871,47.31974073544103,0.719255789923654,1.0338647031744266,2.058861626136178,-2.9285227491794537,8.428478048524163,0.9869995117187429,-0.40411255057428264,-0.9210993766784625,-3.218710246557638,1.376511493200713,-2.0699048116180485,0.22770605826112345,2.046895208969623,79.80349980028124,31.82541366744823,1.1488054349395873,1,0.17849922180175426,1.0474996566772425,2.27524900436401,-0.8980007171630895,-4.3570003509521555,2,-0.07768138511152256,1.4767631385272317,27.816999435424805,2.814000765330527,27.399999618530273,-1.1428562873534365,27.246999740600586,-0.07768138511152256
5783,2022-01-13,26.57500076293945,28.479999542236328,26.49799919128418,28.37899971008301,540171000.0,-0.05085895062106871,-1.02451300804534,26.529830860285916,34.27722320456431,45.94219734845068,1.8676301990159843,2.2682605071761692,3.5602799228940576,-1.44607684216437,9.044954542529672,1.9820003509521484,-0.4538233217132799,-2.1508992195129437,-4.5549453716254895,0.2531469325996021,-3.3529222955692184,-0.948876143456669,3.1187432626622176,31.548681660886153,-11.185829022089983,1.2020230760562731,1,1.6024990081787145,2.391999244689945,3.755998611450199,0.5259990692138707,-3.1850013732910085,3,-0.09881472371185585,-1.3223507500364666,27.99900054931641,1.4767631385272317,27.816999435424805,2.814000765330527,27.399999618530273,-0.09881472371185585
5784,2022-01-14,26.941999435424805,27.19700050354004,26.209999084472656,26.29999923706055,395832000.0,0.013809921428004523,-1.4014618356479065,-0.35587614914121346,27.27891785409534,42.381384756991025,1.2444388310075212,1.8840517864525168,3.270209632713314,-1.7492673639170562,9.419579873748859,0.9870014190673828,-0.5044187520989318,-1.7116505622863762,-4.2421123965735035,0.818811272000751,-2.976881479429938,-0.4464196451428144,2.4277649961072463,43.985097991564025,7.706560285387134,1.2652309171435634,1,1.1140003204345703,1.9825010299682653,3.532249927520752,0.15900039672851562,-4.555000305175781,4,-0.09928733179109628,-1.02451300804534,26.57500076293945,-1.3223507500364666,27.99900054931641,1.4767631385272317,27.816999435424805,-0.09928733179109628
5785,2022-01-18,25.90299987792969,26.63800048828125,25.770000457763672,26.26000022888184,424270000.0,-0.03856430774506592,-1.786520569082511,-0.5560751411942644,26.04877808738742,39.24585228492055,1.8128320078135118,2.923454206070442,4.272392309235595,-0.6585597981622406,10.079924325126145,1.1719989776611328,-0.6232730491481782,-2.655750083923337,-5.449514604828444,0.13801443698176996,-4.0526323443758905,-1.2588678234707835,3.16870332705831,4.707945983864968,-25.65024460154491,1.3968822604525528,1,1.6269998550415004,2.583999633789059,4.6799998283386195,1.1979999542236293,-2.1550006866455114,1,0.022854532837646824,-1.4014618356479065,26.941999435424805,-1.02451300804534,26.57500076293945,-1.3223507500364666,27.99900054931641,0.022854532837646824
5786,2022-01-19,25.066999435424805,26.542999267578125,25.05200004577637,26.07900047302246,488315000.0,-0.03227427118266679,-1.8618032318765365,2.834734013281972,24.67145723201412,37.910185100362305,2.2202906994798433,3.7424645244264454,5.06268203950183,0.22712751414426435,11.236890034892289,1.4909992218017543,-0.7772898167712086,-3.3591505050659194,-6.544967995401326,-0.1733330147305132,-4.952059250233624,-1.7662417598982145,3.730487441142671,0.4233528859487193,-25.847009757779357,1.5929087451677038,1,1.756500244140625,3.1240005493164062,5.722000598907471,2.0340003967285156,-0.9099998474121129,2,0.05760562798353752,-1.786520569082511,25.90299987792969,-1.4014618356479065,26.941999435424805,-1.02451300804534,26.57500076293945,0.05760562798353752
5787,2022-01-20,24.149999618530273,25.57900047302246,24.077999114990234,25.30400085449219,435181000.0,-0.036581953865552075,-1.3127870018382812,1.140316257680278,23.462211891113185,35.08735290629856,2.900873634121023,4.502418782466055,5.888458775831371,1.1799169998672845,12.108400453118328,1.5010013580322266,-1.2092577876267256,-4.0299002647399895,-7.725174045945025,-0.3346264835349544,-5.877537155342509,-2.18226337413747,4.27293857495809,1.635631452791176,-25.44444347302497,1.8476368906025176,1,2.18649959564209,3.553999900817871,6.853000640869141,2.951000213623047,0.23500061035156605,3,0.014782623461336408,-1.8618032318765365,25.066999435424805,-1.786520569082511,25.90299987792969,-1.4014618356479065,26.941999435424805,0.014782623461336408
5788,2022-01-21,23.37400054931641,24.822999954223636,23.26300048828125,23.506999969482425,718958000.0,-0.03213246714167395,-7.788740718453331,0.11525067393463749,22.16176528016379,32.31568867354091,3.2673600031166146,5.063422004534576,6.567075780420414,1.9867263925007563,12.930951481005131,1.5599994659423864,-1.5759636176830014,-4.504599380493161,-8.726194771507256,-0.2830039894790666,-6.61539707600021,-2.393801684986112,4.527544954752177,2.821557209065184,-26.055055097371945,2.110797695507048,1,2.5549993515014613,3.9224996566772425,7.03224945068359,3.7269992828369105,0.10299873352050426,4,0.011465715870177862,-1.3127870018382812,24.149999618530273,-1.8618032318765365,25.066999435424805,-1.786520569082511,25.90299987792969,0.011465715870177862
5789,2022-01-24,23.371999740600586,23.3799991607666,20.88800048828125,22.32999992370605,913982000.0,-8.559975480459947e-05,3.7107785165207607,-7.834619245661865,16.704481169093,28.799931889092154,2.9747095568960056,4.818826779698821,6.508284495723544,2.024676720542498,13.848409961787697,2.4919986724853516,-1.6075419459238205,-4.193200206756593,-8.779137464895442,0.39273705138225523,-6.486168835826017,-1.900231577687169,3.8801494612577727,43.199986996858016,15.022367972228075,2.2929686290694242,1,1.3695001602172852,2.7370004653930664,7.027000427246094,3.7290000915527344,0.8479995727539027,0,0.0007701373116391075,-7.788740718453331,23.37400054931641,-1.3127870018382812,24.149999618530273,-1.8618032318765365,25.066999435424805,0.0007701373116391075
5790,2022-01-25,22.323999404907227,22.94300079345703,22.0,22.54599952697754,664616000.0,-0.04483999432332819,-1.1678205774669501,-0.21305197800508066,16.354318038983166,25.864290616701446,3.606187597474502,5.468205698367942,7.452047984593857,3.1020033149257458,14.329679725929273,1.371999740600586,-1.8952298323496528,-4.8101505279541,-9.670894504739099,0.05059344883089878,-7.240522516346601,-2.379778539561599,3.9098860027787943,25.393443441282653,-1.2549967894565697,2.4303719883924995,1,2.4175004959106445,3.785000801086426,8.075000762939453,4.92650032043457,1.3900012969970703,1,0.0028220626689297035,3.7107785165207607,23.371999740600586,-7.788740718453331,23.37400054931641,-1.3127870018382812,24.149999618530273,0.0028220626689297035
5791,2022-01-26,22.77199935913086,24.05699920654297,22.299999237060547,23.239999771118164,755959000.0,0.02006808664065618,-1.488667355581221,2.108108804728847,23.491323382918054,23.827830682259155,2.6454984304892832,4.664740813671834,6.902867844180307,2.6869509661515742,14.429090596853806,1.7569999694824219,-2.1099764553683436,-3.9846505165100083,-8.973971587086886,1.0046705540668697,-6.479311051798447,-1.4899899812215693,2.6065444614503974,40.161988424170595,9.994637964203722,2.49466053528844,1,1.9120006561279297,3.337000846862793,7.62700080871582,4.591500282287598,0.16400146484375,2,0.04285964603990622,-1.1678205774669501,22.323999404907227,3.7107785165207607,23.371999740600586,-7.788740718453331,23.37400054931641,0.04285964603990622
5792,2022-01-27,21.944000244140625,23.9950008392334,21.674999237060547,23.56800079345703,573353000.0,-0.036360404808207236,-1.1461598994981967,3.4700835890726953,16.727153601251317,21.87782294855771,2.8209207340876645,5.120722905888634,7.629746068489709,3.536280079209707,15.045134492070217,2.3200016021728516,-2.399089535211104,-4.409799671173097,-9.593444457573248,0.7738451152270542,-7.001622064373173,-1.8179772779730214,2.71605664327263,26.83608384191929,-3.1500927813152515,2.5918223932000766,1,2.0985002517700195,4.164999961853027,8.362750053405762,5.6349992752075195,-0.5920009613037109,3,0.10084758108143799,-1.488667355581221,22.77199935913086,-1.1678205774669501,22.323999404907227,3.7107785165207607,23.371999740600586,0.10084758108143799
5793,2022-01-28,22.84000015258789,22.857999801635746,21.29599952697754,22.011999130249023,543774000.0,0.040831202081603735,2.6157400355419944,-0.5098526738106088,26.390226067756814,21.779079416742317,1.4967988096541909,3.8930132943325475,6.635213639147295,2.6699269609610994,15.743390861624917,1.5620002746582067,-2.673128243920324,-3.176499748229979,-8.352508484270622,1.999508987810664,-5.764504116250301,-0.5884953802096575,1.2169990539550781,61.59673252810165,27.29896218506704,2.588004368020322,1,0.9230003356933594,3.2690000534057617,7.445500373840332,4.738999366760254,-1.3260002136230469,4,0.06764448625097286,-1.1461598994981967,21.944000244140625,-1.488667355581221,22.77199935913086,-1.1678205774669501,22.323999404907227,0.06764448625097286
5794,2022-01-31,24.48600006103516,24.50900077819824,23.05200004577637,23.18199920654297,564680000.0,0.07206654542253887,1.1585159439946886,1.5748783145324625,36.54165890730721,22.944955063400073,-0.5970030249572424,1.9595961380453168,4.938144448892402,1.0686036202573668,16.212485639593822,1.669000625610348,-2.946514333531468,-1.2842498779296854,-6.244398184204744,3.6758984283453735,-3.764324031067215,1.195824275207844,-3.59799957275391,99.28413606579393,62.556940097716904,2.48007415313753,1,-0.7705001831054723,1.6230001449584925,5.574500083923336,3.0929994583129847,-1.472000122070316,0,-0.04120725213114251,2.6157400355419944,22.84000015258789,-1.1461598994981967,21.944000244140625,-1.488667355581221,22.77199935913086,-0.04120725213114251
5795,2022-02-01,24.63800048828125,25.145000457763672,23.88999938964844,25.10400009155273,518925000.0,0.0062076462822513445,3.5802930632417818,-0.35736142477678984,34.949345359088554,24.086942633075008,-1.0586416156690603,1.4501093879844333,4.6579657328547555,0.965203889733214,16.19859182715268,1.2550010681152308,-3.0325209294151776,-0.8580994606018066,-5.393675421408638,3.6774765002050245,-3.125887441005222,1.409688519801609,-3.677579994201661,86.82775144512968,50.563208977230225,2.267787980403415,2,-1.4045000076293945,1.4709997177124023,5.386249542236328,2.9494991302490234,-1.9799995422363281,1,-0.01696571014866155,1.1585159439946886,24.48600006103516,2.6157400355419944,22.84000015258789,-1.1461598994981967,21.944000244140625,-0.01696571014866155
5796,2022-02-02,25.242000579833984,25.816999435424805,24.55299949645996,25.79400062561035,543419000.0,0.02451498009507791,3.2274410489820524,1.1845504629212837,37.448782217665276,25.64100600269191,-1.8273752605228353,0.5557894846678835,3.8879314067873985,0.40900400857387,17.003102498793584,1.2639999389648438,-3.0921184914441575,-0.051699352264403586,-4.220908560784451,4.117509856255644,-2.1363039565244257,2.0329052519956186,-4.114196887207033,87.28159992844806,54.18947632251826,2.084604604260023,2,-1.889500617980957,0.866999626159668,4.782249450683594,2.4379987716674805,-3.142000198364258,2,-0.06053402435742028,3.5802930632417818,24.63800048828125,1.1585159439946886,24.48600006103516,2.6157400355419944,22.84000015258789,-0.06053402435742028
5797,2022-02-03,23.947999954223636,25.07699966430664,23.78000068664551,24.45800018310547,410178000.0,-0.05126379034489581,-2.0661959161036094,0.9239133815007866,37.89735043181165,27.389404352874998,-0.6314447634090854,1.6462523399293154,5.030610991972868,1.7489708651376077,18.289129232952927,1.461999893188473,-3.0962078320435893,-1.1628999710082972,-5.224816954777605,2.8990170127610106,-3.193858462892951,0.8680585208763567,-2.5388445170288136,58.65959922474152,24.324139506139858,2.030958491884653,2,-0.595499992370609,1.85150051116943,6.118750095367428,3.9364995956420863,-2.6180000305175852,3,-0.042258189919135325,3.2274410489820524,25.242000579833984,3.5802930632417818,24.63800048828125,1.1585159439946886,24.48600006103516,-0.042258189919135325
5798,2022-02-04,24.319000244140625,24.63500022888184,23.631999969482425,23.97200012207031,354829000.0,0.015491911250465673,1.049029960372337,-0.6803920908645639,37.92023990745222,29.746710879359362,-0.9546964189376759,1.0238135643777255,4.516250739278597,1.4251237671948118,19.3987024894967,1.003000259399414,-3.006573721780864,-0.5989497184753425,-4.406047441165214,3.2081480042145287,-2.50249857982028,1.3045991428695949,-2.6453741670520046,45.822802099256585,12.183004140747293,1.9035488613449358,2,-0.7625007629394531,1.4805002212524414,5.7477498054504395,3.8264989852905273,-1.3460006713867188,4,-0.12200341015328431,-2.0661959161036094,23.947999954223636,3.2274410489820524,25.242000579833984,3.5802930632417818,24.63800048828125,-0.12200341015328431
5799,2022-02-07,24.72800064086914,25.18199920654297,24.20199966430664,24.371999740600586,376868000.0,0.016818141889984206,-1.8160863786464971,1.0259388329448909,44.25540676484837,32.84683184889994,-1.2863986128922207,0.4389238110231375,3.935770453693909,1.064552856182118,20.43749683225658,0.9799995422363281,-2.8067018240159385,-0.0639993667602532,-3.70992880962935,3.5819300761088435,-1.8869640881948015,1.7589653546742952,-2.8057721622803484,50.160226053602976,12.329479354916323,1.8229647214345477,2,-1.1715011596679688,1.0714998245239258,5.029999256134033,3.4174985885620117,-0.232000350952152,0,-0.12997414342477676,1.049029960372337,24.319000244140625,-2.0661959161036094,23.947999954223636,3.2274410489820524,25.242000579833984,-0.12997414342477676
5800,2022-02-08,25.107999801635746,25.229999542236328,23.979999542236328,24.358999252319336,410359000.0,0.01536716074564315,1.5176232861714347,2.1039288067850106,50.20980639952466,35.81555218407845,-1.374500647237177,-0.12816127488582651,3.422922074040695,0.7372652555479817,20.785560056232107,1.25,-2.49056195975896,0.4305997848510792,-3.008382251729067,3.8695818214312254,-1.2888912334389921,2.1500908031411505,-2.952085065636794,67.55149624335168,23.956697406205805,1.7194910182900731,2,-1.5515003204345739,0.6915006637573207,4.650000095367428,3.206500053405758,-0.3419990539550817,1,-0.08339970842816724,-1.8160863786464971,24.72800064086914,1.049029960372337,24.319000244140625,-2.0661959161036094,23.947999954223636,-0.08339970842816724
5801,2022-02-09,26.70499992370605,26.72500038146973,25.35300064086914,25.621999740600586,524282000.0,0.06360523079047753,1.4434521787572772,1.4459270878958457,62.22371185987202,40.87072532392519,-2.631684127078337,-1.9107038639774814,1.6485093507774273,-0.7917409102066024,21.22148820279946,1.6170005798339844,-2.070171945714357,2.0831998825073192,-1.173165143098391,5.339564908113029,0.45501736970446416,3.7113823953101743,-4.329420105741548,99.3533638829738,48.3669332761784,1.6281825128028546,2,-2.6944999694824183,-1.0269994735717738,3.1169996261596715,1.6094999313354528,-0.25200080871581676,2,-0.15154461670934527,1.5176232861714347,25.107999801635746,-1.8160863786464971,24.72800064086914,1.049029960372337,24.319000244140625,-0.15154461670934527
5802,2022-02-10,25.82399940490723,26.92499923706055,25.60000038146973,25.9950008392334,513200000.0,-0.03299009628593019,-3.281098436527501,-0.1578960345471297,61.60476728669944,44.78345212602993,-1.27668301679374,-1.2659074391170755,2.36076867123451,0.16538700400984396,21.983570623613126,1.3249988555908203,-1.5479791953444426,1.31094942092896,-1.597182775592227,4.219081617450147,-0.14311667733163347,2.7650155191895536,-3.100465941862307,66.56543950697372,9.094599791163915,1.4540660982605944,2,-0.8354997634887695,-0.6719989776611364,4.235000610351559,2.541000366210934,0.9099998474121058,3,-0.1442069047883361,1.4434521787572772,26.70499992370605,1.5176232861714347,25.107999801635746,-1.8160863786464971,24.72800064086914,-0.1442069047883361
5803,2022-02-11,23.94899940490723,26.15200042724609,23.77300071716309,25.916000366210934,605472000.0,-0.07260687899658569,-1.0517476639280554,11.502833113971688,52.32118281695226,46.53673256043494,0.8629168588089087,0.4240112667432072,4.081767966101257,2.104260604729884,22.515877902421927,2.3789997100830007,-1.2070816964628932,-0.43275051116943075,-3.181667006938447,2.3161659845995857,-1.807208759053939,0.9417077367150775,-0.8053193644607433,5.583717334672674,-51.47431618777455,1.3744582478845078,2,1.3295001983642578,0.792500495910641,5.891251087188717,4.655000686645504,2.5750007629394496,4,-0.10935736549663688,-3.281098436527501,25.82399940490723,1.4434521787572772,26.70499992370605,1.5176232861714347,25.107999801635746,-0.10935736549663688
5804,2022-02-14,24.267000198364254,24.875,23.7549991607666,23.93400001525879,440424000.0,0.013278249670500397,-2.2416722792063686,-0.16929335046422997,58.30413101766877,49.13170874472163,0.5705873811918991,-0.11032555924579057,3.5880101005941505,1.841533865014135,22.9296100482213,1.1200008392333984,-0.6795526079083132,0.019000244140620737,-2.4516307376492996,2.489631225930541,-1.2163152467543412,1.2543157350355827,-0.745188238256361,16.151451901421837,-43.05667342401958,1.2353154908949604,2,1.0114994049072337,0.47449970245361683,5.4202504158020055,4.441499710083011,1.3670005798339844,0,-0.053323468703707855,-1.0517476639280554,23.94899940490723,-3.281098436527501,25.82399940490723,1.4434521787572772,26.70499992370605,-0.053323468703707855
5805,2022-02-15,26.4950008392334,26.545000076293945,24.78400039672852,24.94899940490723,699869000.0,0.09181195131894904,1.1397324149630654,4.642644397094914,63.81037513165291,52.06077462405359,-1.526861956124307,-2.415547313985414,1.2527151173386528,-0.3263140872737651,22.788696568090376,2.277999877929691,-0.24230672521074936,2.217400836944581,-0.3490444971688369,4.7838461710579985,0.934178169887872,3.5006235040012896,-2.740001678466797,86.43538209848046,23.792840562752183,1.2832226670567082,2,-1.2165012359619105,-1.7535009384155273,2.9854989051818848,2.790498733520508,1.654998779296875,1,-0.07544821611616326,-2.2416722792063686,24.267000198364254,-1.0517476639280554,23.94899940490723,-3.281098436527501,25.82399940490723,-0.07544821611616326
5806,2022-02-16,26.51099967956543,26.582000732421875,25.55200004577637,26.25900077819824,732676000.0,0.0006038437375075478,4.228416517403284,0.1630004318055668,68.02715249767476,55.40853040914949,-1.5018596736513068,-2.44307629900306,1.1485437462994312,-0.2750536823428753,22.271667769314433,1.0300006866455043,0.005326911928015932,2.1611996650695815,-0.574421641051206,4.896820971190369,0.793389012009186,3.529010318129977,-2.756000518798828,86.94007736494669,18.951653325074233,1.3678106530603937,2,-1.2325000762939418,-1.7694997787475586,2.1010003089904785,2.9534997940063477,1.180999755859375,2,-0.06582169488047651,1.1397324149630654,26.4950008392334,-2.2416722792063686,24.267000198364254,-1.0517476639280554,23.94899940490723,-0.06582169488047651
5807,2022-02-17,24.506999969482425,25.78499984741211,24.165000915527344,25.6299991607666,810595000.0,-0.07559125398155686,1.2609885465955903,-4.456365425370798,56.050815362026526,57.42303879299107,0.6590826021242471,-0.43316846144584176,2.962217797117379,1.7919571036536723,21.528869124446864,2.345998764038086,0.22316999978716368,0.1393499374389684,-2.595440840086237,2.874140714964174,-1.2280454513236343,1.506745326201571,-0.4350008010864279,26.600650535737426,-40.45319471417348,1.367395388762602,2,0.8329992294311488,0.23449993133544567,4.105000019073483,5.078000068664547,3.711999893188473,3,0.07940584926474403,4.228416517403284,26.51099967956543,1.1397324149630654,26.4950008392334,-2.2416722792063686,24.267000198364254,0.07940584926474403
5808,2022-02-18,23.642000198364254,24.98600006103516,23.10000038146973,24.667999267578125,761255000.0,-0.03529602857123759,1.2695534717288943,0.9136240499341914,46.75234811266592,57.70047672052635,1.5845870845516146,0.47741599194284845,3.642291356939097,2.730922157090138,20.571196654560893,1.8859996795654297,0.3540854889053051,-0.7390498161315939,-3.4559082972677047,1.9778086650045168,-2.097479056699651,0.6193794244364632,3.282999038696296,15.565759973180807,-45.45266371272497,1.3584292405680554,2,1.370499610900886,1.0419998168945348,4.969999790191654,6.181499481201175,5.013999938964847,4,0.1307841565016572,1.2609885465955903,24.506999969482425,4.228416517403284,26.51099967956543,1.1397324149630654,26.4950008392334,0.1307841565016572
5809,2022-02-22,23.38999938964844,24.06399917602539,23.0,23.03499984741211,633422000.0,-0.010659030818096715,-4.007063934440944,-0.3460037663663139,45.23445497964466,57.14765989609524,1.8180167784847292,0.7703296311840901,3.745694781921035,3.059079794268154,18.715310549381975,1.0639991760253906,0.5741678201644014,-0.9919506072998026,-3.707413259258601,1.723512044658996,-2.3496819332792036,0.3657807186795985,3.458499870300294,10.887752928647597,-44.92997972873573,1.3577313259794,2,1.5725002288818324,0.6525011062622035,5.182250499725338,6.546999931335446,4.300001144409173,1,0.13398892090545478,1.2695534717288943,23.642000198364254,1.2609885465955903,24.506999969482425,4.228416517403284,26.51099967956543,0.13398892090545478
5810,2022-02-23,22.386999130249023,24.15500068664551,22.301000595092773,23.80200004577637,566511000.0,-0.04288158553109278,-1.3364870127060633,-3.98592321165684,39.420436376086165,54.61396262011904,2.6758466504937353,1.8743927614418183,4.594792417848545,4.13000019062207,16.871854929780845,1.854000091552738,0.7510244597300542,-1.99810085296631,-4.70363991163299,0.7074382057003703,-3.35087038229965,-0.6453313236329699,4.307560159301762,2.0088421489727897,-47.77054150008102,1.3527695293333395,2,2.2260007858276367,1.519500732421875,6.103250980377197,7.758500099182129,4.89900016784668,2,0.1450396111179506,-4.007063934440944,23.38999938964844,1.2695534717288943,23.642000198364254,1.2609885465955903,24.506999969482425,0.1450396111179506
5811,2022-02-24,23.74799919128418,23.79999923706055,20.88999938964844,21.01499938964844,735801000.0,0.060794216014248725,1.0514627824970282,-1.931447373387172,49.262534134644724,53.24260338100185,0.9513274663085909,0.622159672581823,3.158200200689727,2.8451087926864496,15.987284181311857,2.9099998474121094,0.8445927353523395,-0.6859007835388198,-3.302684570934961,1.9308830038573213,-1.994292677236892,0.6224911101592525,2.682946576599125,58.38609876129502,9.328066286403185,1.3083918936980705,2,-0.011999130249023438,0.15850067138671875,4.260500431060791,6.397500038146973,2.9640007019043004,3,0.18536300223817115,-1.3364870127060633,22.386999130249023,-4.007063934440944,23.38999938964844,1.2695534717288943,23.642000198364254,0.18536300223817115
5812,2022-02-25,24.15699958801269,24.216999053955078,23.381000518798828,23.72100067138672,528866000.0,0.01722252023987858,2.0072006120005628,0.15953126537551213,49.40432181756641,52.91850771440342,0.31401817893749495,0.4083907328840901,2.671127828377326,2.5314948704556812,14.720217664987562,0.83599853515625,0.8440908552224293,-0.3875503540039098,-2.734243546022544,1.9591428380147242,-1.5608969500132268,0.7857962420054072,1.8306704696118246,79.76073395657413,29.042074740604704,1.1733465960093177,2,-0.4209995269775355,-0.2504997253417933,3.3502502441406286,5.6925001144409215,3.203001022338867,4,0.1463343920064588,1.0514627824970282,23.74799919128418,-1.3364870127060633,22.386999130249023,-4.007063934440944,23.38999938964844,0.1463343920064588
5813,2022-02-28,24.38500022888184,24.665000915527344,23.707000732421875,23.992000579833984,477319000.0,0.009438284752146364,1.0104914069332949,0.9013775815984301,48.72176951662928,51.853800880954594,0.17250947575533715,0.3183967252658455,2.297686064070181,2.389694521278013,13.138077794923625,0.9580001831054688,0.5594791147851517,-0.23679971694945934,-2.4448575593220134,1.9712581254230948,-1.3408286381357364,0.8672292042368177,1.19485617530459,92.5827662657616,40.06702391647649,1.104028921186278,2,-0.6490001678466832,-0.47850036621094105,2.6352491378784144,4.977499008178707,1.545999526977532,0,0.1572277874842105,2.0072006120005628,24.15699958801269,1.0514627824970282,23.74799919128418,-1.3364870127060633,22.386999130249023,0.1572277874842105
5814,2022-03-01,23.476999282836914,24.37700080871582,23.131999969482425,24.291000366210934,412056000.0,-0.037236044187913486,1.5253516304316215,-2.0712514256594154,44.15202542729657,49.669539802692775,1.0690902826772337,1.2089115602644895,3.1134931442025717,3.375515071392691,12.740041223489884,1.253000259399414,0.3016881429424281,-1.0943506240844734,-3.3608081027925287,1.172106854623582,-2.227579363438501,0.038878115269554314,1.7276685601864763,68.5297707948916,17.175860770011553,1.1332287393540272,3,0.2590007781982422,0.4295005798339844,3.1357507705688477,5.478000640869141,0.9300003051757777,1,0.22059892714987406,1.0104914069332949,24.38500022888184,2.0072006120005628,24.15699958801269,1.0514627824970282,23.74799919128418,0.22059892714987406
5815,2022-03-02,24.21999931335449,24.40900039672852,23.415000915527344,23.756000518798828,389642000.0,0.031647998177550374,1.3610412027608838,-0.5700223304769987,40.50874661395075,46.61193914894566,-0.034146759213872,0.45638961450255167,2.3039235097845783,2.709457513095206,12.723294063564552,0.9939994812011754,0.3087820499172125,-0.3304505348205602,-2.602023550144505,1.9411224805033847,-1.4662370424825326,0.8053359728414122,0.6394950533989068,88.21188285296788,41.15620422035362,1.1357865076619722,3,-0.8824996948242152,-0.3124999999999929,1.205250740051273,3.547500610351566,-0.011999130249019885,2,0.14327007923529655,1.5253516304316215,23.476999282836914,1.0104914069332949,24.38500022888184,2.0072006120005628,24.15699958801269,0.14327007923529655
5816,2022-03-03,23.714000701904297,24.32600021362305,23.4689998626709,24.261999130249023,365095000.0,-0.02089176819964622,1.5355017648602198,-1.1810341638268838,41.70337192378945,45.01777876691932,0.0372955726423001,0.8875500238979441,2.7387437813778313,3.29413338115868,13.12493617691153,0.857000350952152,0.19438566214323316,-0.7600491523742683,-3.0364671330135167,1.51636882826498,-1.8982581426938907,0.3781598379453541,0.8279340666807009,37.96479929927051,-6.349435429939561,1.1382089903196237,3,-0.7760009765624964,0.19349861145019887,1.7112493515014648,4.053499221801758,-0.595001220703125,3,0.15062825716727613,1.3610412027608838,24.21999931335449,1.5253516304316215,23.476999282836914,1.0104914069332949,24.38500022888184,0.15062825716727613
5817,2022-03-04,22.93600082397461,23.68000030517578,22.48200035095215,23.38400077819824,431415000.0,-0.03280761806957411,1.3038482629355956,0.8175205092774613,45.640767450415744,44.894269804447084,0.6358839630468083,1.6715472149124295,3.391342699686419,4.149256758523769,13.341439574172998,1.2320003509521484,-0.2362883615809288,-1.4874490737915025,-3.856216624429276,0.8813184768462712,-2.6718328491103875,-0.30306529847261743,1.4729995727539098,20.79708454453872,-27.24245210939995,1.1843837753188868,3,-0.15850067138671875,0.9714984893798864,2.4604992866516113,4.831499099731445,-1.0190010070800781,4,0.1646319730363317,1.5355017648602198,23.714000701904297,1.3610412027608838,24.21999931335449,1.5253516304316215,23.476999282836914,0.1646319730363317
5818,2022-03-07,21.351999282836914,23.033000946044922,21.32999992370605,22.816999435424805,450821000.0,-0.06906180171924159,-1.257126967073242,3.2700899604480824,38.68839568396018,44.166929882704366,2.0795777954622565,3.185177172751416,4.818474261303287,5.802337094657336,13.668182134344075,1.7030010223388707,-0.7999496425400281,-2.923100566864015,-5.6621083792362334,-0.18409275449179674,-4.292604473050126,-1.5535966606779041,2.9740009307861364,0.7144967765876142,-49.23709453518649,1.3695039061861096,3,1.4255008697509766,2.5555000305175817,3.7237510681152344,6.415500640869141,0.15200042724609375,0,0.28137886517933586,1.3038482629355956,22.93600082397461,1.5355017648602198,23.714000701904297,1.3610412027608838,24.21999931335449,0.28137886517933586
5819,2022-03-08,21.513999938964844,22.37299919128418,20.649999618530273,21.30900001525879,557467000.0,0.007587142261574975,-1.2626379007402713,-0.13993167396189468,26.980312830500225,42.784693933194816,1.814271589359958,2.9197425737385387,4.4905146745925215,5.706779370754013,14.46515243351269,1.7229995727539062,-1.0647931553388545,-2.6003998756408677,-5.592928874645768,0.3921291233640325,-4.096664375143316,-1.1041353761384194,2.5371202087402374,22.984840158737626,-21.42846730944649,1.4962644995024497,3,1.1435003280639648,2.2734994888305664,3.4220004081726074,6.253499984741211,0.6889991760253906,1,0.20530816349472647,-1.257126967073242,21.351999282836914,1.3038482629355956,22.93600082397461,1.5355017648602198,23.714000701904297,0.20530816349472647
5820,2022-03-09,23.013999938964844,23.21999931335449,22.246999740600586,22.386999130249023,492742000.0,0.06972204165917528,-1.1455347623383565,3.05854166860503,35.7880240614531,41.28752614728464,0.46104912847255264,1.322633899554802,2.7964936645541627,4.269733764768624,14.956336422177507,1.7059993743896449,-1.0864024398753394,-0.9956998825073242,-3.988383549747745,1.9969837847330965,-2.4920417161275346,0.5006419511128861,0.6970081558227577,64.30902986224642,24.230985591846455,1.4963418336202101,3,-0.35649967193603516,0.7734994888305664,1.8982501029968262,4.753499984741211,-1.7560005187988281,2,0.06052835894421671,-1.2626379007402713,21.513999938964844,-1.257126967073242,21.351999282836914,1.3038482629355956,22.93600082397461,0.06052835894421671
5821,2022-03-10,22.658000946044922,22.788000106811523,21.881999969482425,22.5310001373291,428066000.0,-0.015468801332409132,3.682181775168908,0.2025528626923697,41.32332907886987,40.38963806520724,0.7221094322405079,1.4333868180308897,2.9704188138829792,4.685403983542173,16.471699502818716,1.1319999694824183,-1.0754709108460148,-1.1493489265441887,-3.9132240075154314,1.614526154427054,-2.531286467029812,0.23258861394143437,0.7469063011169474,66.27065585710122,23.476245669412606,1.381937540485622,3,-0.0005006790161132812,1.1294984817504883,2.013249397277832,5.109498977661133,-0.875,3,0.06840847260760263,-1.1455347623383565,23.013999938964844,-1.2626379007402713,21.513999938964844,-1.257126967073242,21.351999282836914,0.06840847260760263
5822,2022-03-11,22.100000381469727,23.145000457763672,22.04599952697754,23.02199935913086,367209000.0,-0.024627087177900298,-1.1339809672658454,-7.2597882405947285,42.5492882097213,39.70380680888413,1.0701804499038836,1.7898567795952118,3.346455957935646,5.294688638694257,18.087734439257872,1.0990009307861328,-0.8989952934367196,-1.5211495399475083,-4.213831023351382,1.1715319434563654,-2.867490281649445,-0.1748087982455715,-1.4500007629394531,56.42026984904492,9.761026373754284,1.346340741701937,3,0.42949962615966797,1.6874990463256836,2.6307497024536133,5.667499542236328,0.0979995727539098,4,0.04610855575305095,3.682181775168908,22.658000946044922,-1.1455347623383565,23.013999938964844,-1.2626379007402713,21.513999938964844,0.04610855575305095
5823,2022-03-14,21.32999992370605,22.261999130249023,21.15900039672852,21.86899948120117,385354000.0,-0.034841649071160274,-1.5039738296633556,0.5845988667605861,40.52089595860213,39.3003479790292,1.5212299824968483,2.4807789509059326,3.9351725363158856,6.110930539370848,18.95551931895003,1.1029987335205043,-1.0081509212979292,-2.160200023651125,-5.034366615043982,0.713966567741732,-3.5972833193475537,-0.7231167279546966,-0.6301002883911089,26.45915898531999,-23.70357580409731,1.437083295696429,3,1.1995000839233434,2.457499504089359,3.2460002899169957,6.4375000000000036,0.1520004272460973,0,0.02751992007914117,-1.1339809672658454,22.100000381469727,3.682181775168908,22.658000946044922,-1.1455347623383565,23.013999938964844,0.02751992007914117
5824,2022-03-15,22.972999572753906,23.038000106811523,21.32200050354004,21.51799964904785,491996000.0,0.0770276443940272,1.1652978289933658,-2.699445488355963,52.54649886555383,40.63787600698509,-0.22437592529920636,0.7756325186406343,2.1318847995566728,4.527181609500836,19.648197923992917,1.7159996032714844,-1.1230023155823616,-0.4525003433227539,-3.3112566166252577,2.40625592997975,-1.8818784799740058,0.976877793328498,-2.2241979209899903,88.01553272987925,30.44961319620606,1.4293781366512526,3,-0.4849996566772461,0.8144998550415039,1.705000400543213,4.794500350952148,-2.789999008178711,1,-0.0639446258647538,-1.5039738296633556,21.32999992370605,-1.1339809672658454,22.100000381469727,3.682181775168908,22.658000946044922,-0.0639446258647538
5825,2022-03-16,24.49600028991699,24.59700012207031,23.17200088500977,23.5,671422000.0,0.06629524857386793,1.3789637587824832,0.6845363176240309,53.20535182138014,41.91587377338405,-1.9043739473871142,-0.9537038669220976,0.4400996469830325,3.0634846800411353,20.993692097177895,1.6240005493164027,-1.2182379207265406,1.170450401306148,-1.3570259879435298,3.697926790555826,-0.09328779331869086,2.434188595930987,-3.6992746620330763,97.06225013897348,37.964239397559396,1.2637381946248383,3,-1.8725004196166957,-0.7085008621215785,0.1819996833801305,2.6539993286132884,-4.981000900268548,2,-0.09360716638587718,1.1652978289933658,22.972999572753906,-1.5039738296633556,21.32999992370605,-1.1339809672658454,22.100000381469727,-0.09360716638587718
5826,2022-03-17,24.766000747680664,24.841999053955078,23.9060001373291,24.1200008392334,471941000.0,0.011022226264212343,1.345872173622066,0.6485940967960022,52.64117006517312,42.69369628613487,-2.2456043634029434,-1.434695853645053,0.027761905557166955,2.8544172238454664,22.377209051311155,0.9359989166259766,-1.163021151236638,1.527700805664061,-0.6302322945919556,3.685633905920078,0.44873425553605273,2.6066673557920694,-3.8172641400292946,97.93651007378743,39.73984744341941,1.0789665501280086,3,-2.0200014114379883,-0.9785013198852539,-0.08800077438354492,2.383998870849613,-4.86400032043457,3,-0.1416458540583373,1.3789637587824832,24.49600028991699,1.1652978289933658,22.972999572753906,-1.5039738296633556,21.32999992370605,-0.1416458540583373
5827,2022-03-18,26.452999114990234,26.569000244140625,24.62400054931641,24.798999786376953,730719000.0,0.06811751257285881,1.0625642187360906,2.5603708405916916,57.961190127900124,44.83511789101709,-3.778613575048645,-3.128847403094408,-1.7305522019067574,1.231754721212397,22.89263586070211,1.9449996948242152,-1.0672586763966088,3.117399215698242,0.5770074975025317,5.657790933893953,1.8472033566003887,4.387595074796096,-5.270666760560644,97.85580161881371,42.19079377818003,1.2701958590978546,3,-2.843499183654785,-2.665499687194824,-1.6087489128112793,0.6970005035400426,-7.664999008178711,4,-0.17653945961457895,1.345872173622066,24.766000747680664,1.3789637587824832,24.49600028991699,1.1652978289933658,22.972999572753906,-0.17653945961457895
5828,2022-03-21,26.733999252319336,27.15200042724609,25.966999053955078,26.506999969482425,591727000.0,0.01062261923903618,1.2295381998460568,0.13724266927437478,63.17450025645282,48.85669427167849,-3.5938200454499167,-3.337437742773581,-2.0995777568428267,0.9926125743395104,23.038746394963187,1.185001373291012,-0.9443692201344902,3.243799400329589,0.28329563804716784,6.20430316261201,1.7635475191883785,4.7240512814708,-5.1207334667128634,92.83016843230014,37.18998980534906,1.48025188114121,3,-2.5784988403320312,-2.8329992294311523,-1.6637492179870605,0.41600036621094105,-8.318998336791992,0,-0.16967155775251896,1.0625642187360906,26.452999114990234,1.345872173622066,24.766000747680664,1.3789637587824832,24.49600028991699,-0.16967155775251896
5829,2022-03-22,26.52400016784668,27.238000869750977,26.07200050354004,26.726999282836914,547007000.0,-0.007855131680473804,-1.1065980226952408,-0.8942720543134083,59.73960528781326,51.51798107460739,-2.903779609118729,-3.036280362039662,-1.9518456944377576,1.2479207084667046,23.162548980229875,1.1660003662109375,-0.8251025506774958,2.877100276947022,-0.3781650346034411,6.1323655884974855,1.2494676211717923,4.504732932722252,-4.356860918076244,82.43972689169252,29.64239095298234,1.6276326557752312,3,-2.3254995346069336,-2.5799999237060547,-1.514000415802002,0.5965003967285156,-6.742000579833988,1,-0.1900919840517351,1.2295381998460568,26.733999252319336,1.0625642187360906,26.452999114990234,1.345872173622066,24.766000747680664,-0.1900919840517351
5830,2022-03-23,25.63400077819824,26.61199951171875,25.57500076293945,26.125999450683594,502120000.0,-0.03355449344052297,-2.4000031268076576,2.4236493469886486,57.86112059075952,53.35551346481736,-1.7914383319813147,-1.9927189322647614,-1.1406714066238024,2.1706899319382664,22.861928179555097,1.0369987487793004,-0.4673800535482222,1.824750804901118,-1.4892908428789333,5.1387924526811695,0.16772998101109238,3.4817716287911438,-2.858358134030137,51.86075213174202,-2.6966060731760706,1.6570208238900255,3,-1.4355001449584925,-1.6900005340576136,-0.6240010261535609,1.4545001983642614,-7.086999893188473,2,-0.21264726722873195,-1.1065980226952408,26.52400016784668,1.2295381998460568,26.733999252319336,1.0625642187360906,26.452999114990234,-0.21264726722873195
5831,2022-03-24,28.149999618530273,28.31999969482422,25.90699958801269,26.166000366210934,877379000.0,0.09815084512566208,1.0765927062772662,-4.032529686100719,68.68816925553372,56.259833581018746,-3.851496751161104,-4.386942568511287,-3.721327632483735,-0.30757140455892085,22.263560258815236,2.68599891662598,0.10776098731357564,4.12064962387085,0.2807450844455772,7.960554163296123,2.200697354158212,6.040601893583489,-4.838873987292228,95.40042977281078,35.06184662915569,1.9199522697126374,3,-3.4104995727539062,-3.6649999618530273,-3.1399998664855957,-1.4669990539550781,-8.616998672485352,3,-0.3067495682379221,-2.4000031268076576,25.63400077819824,-1.1065980226952408,26.52400016784668,1.2295381998460568,26.733999252319336,-0.3067495682379221
5832,2022-03-25,27.691999435424805,28.357999801635746,27.270999908447266,27.88599967956543,579016000.0,-0.01626998896312526,-1.0984568139892035,-0.09778241796907654,74.71928177541707,60.059654227331514,-2.812631573493828,-3.847809422474171,-3.3405072698227336,0.18173468992970498,21.925034002930293,1.0869998931884801,0.5082743751886554,3.4858994483947754,-0.6895176553261564,7.661316552115707,1.3981908965343095,5.573608000255241,-3.679631435284694,76.06896887312865,7.850087929187026,2.0877085518604663,3,-2.851999282836914,-3.187999725341797,-2.681999683380127,-1.02349853515625,-8.09000015258789,4,-0.2813086511266285,1.0765927062772662,28.149999618530273,-2.4000031268076576,25.63400077819824,-1.1065980226952408,26.52400016784668,-0.2813086511266285
5833,2022-03-28,28.2189998626709,28.25,27.20599937438965,27.756000518798828,425494000.0,0.019030782825018022,2.9771481302520244,-2.38659155261916,75.41891467227043,62.60103376141114,-2.525214556615211,-4.292950661544829,-3.894248214452073,-0.31974265422729786,21.85762484919806,1.0440006256103516,0.8807003425684812,3.821199893951416,-0.7244375845548667,8.366837372457699,1.5483811546982764,6.094018633204556,-3.511330774291487,95.00539033495454,20.19454611269488,2.272818739253141,3,-2.453999519348141,-3.7150001525878906,-3.178250312805176,-1.5504989624023438,-7.885000228881832,0,-0.33420744185675544,-1.0984568139892035,27.691999435424805,1.0765927062772662,28.149999618530273,-2.4000031268076576,25.63400077819824,-0.33420744185675544
5834,2022-03-29,28.6560001373291,28.94599914550781,27.979999542236328,28.69499969482422,488984000.0,0.015486029865866557,2.571173216659238,-0.08423242497270798,73.26406622713432,64.82977980649493,-2.3147234013206344,-4.555628783270485,-4.365293630909946,-0.7315651314758682,21.655280429659367,0.9659996032714808,1.328223101973105,3.999250125885009,-0.9016990343617977,8.900199286131816,1.5487755457616075,6.449724706008411,-3.3642781348286768,91.39723680443426,14.627692127051276,2.450474580123403,3,-2.2300004959106445,-3.8580007553100586,-3.8077502250671387,-1.9874992370605469,-9.812000274658203,1,-0.3573771347265312,2.9771481302520244,28.2189998626709,-1.0984568139892035,27.691999435424805,1.0765927062772662,28.149999618530273,-0.3573771347265312
5835,2022-03-30,27.690000534057614,28.49600028991699,27.50300025939941,28.30400085449219,463487000.0,-0.03371020374937517,-1.010119749728266,15.74377659314343,69.7550263720639,66.73131939614946,-0.9476658112664396,-3.495555168594027,-3.411770920543166,0.20310784492808764,21.345397399992812,1.152999877929691,1.8944474819318486,2.859750461578365,-2.218572921625107,7.938073844781837,0.32058876997663077,5.398912153180099,-1.7405086458158614,58.67065500708901,-18.62442211992112,2.5391616916017354,3,-0.9050006866455043,-2.8920011520385707,-3.1875004768371547,-1.1009998321533168,-9.015001296997067,2,-0.28559049452954655,2.571173216659238,28.6560001373291,2.9771481302520244,28.2189998626709,-1.0984568139892035,27.691999435424805,-0.28559049452954655
5836,2022-03-31,27.285999298095703,28.24799919128418,27.270000457763672,27.78199958801269,523440000.0,-0.014590149085226822,-2.7045548960888364,0.8078176401698445,70.60880385035239,68.13660980975527,-0.16607552523167612,-2.9620960073152105,-2.998247437344226,0.5738975593174764,20.96044894542412,0.9779987335205078,2.2119421321742934,2.277149295806886,-2.8864119544422877,7.44071054605606,-0.30463132931770076,4.858929920931473,-0.7971361035460589,4.597697369502816,-72.22577144767334,2.581780625124586,3,-0.025499343872073865,-2.48799991607666,-3.026249408721924,-0.7394981384277308,-10.33599853515625,3,-0.3202740833353256,-1.010119749728266,27.690000534057614,2.571173216659238,28.6560001373291,2.9771481302520244,28.2189998626709,-0.3202740833353256
5837,2022-04-01,26.71199989318848,27.49600028991699,26.267000198364254,27.375,517235000.0,-0.02103640766960224,1.7160202410634149,1.3366929824224107,71.72614620339617,69.08679269274899,0.5012372103797311,-2.2036878765600143,-2.391637212579667,1.0942130530013223,19.854771341999673,1.2290000915527344,2.4222806175486333,1.5143499374389684,-3.6060394415747616,6.634739316452698,-1.0458447520678966,4.074544626945833,2.233999252319329,16.61067076187919,-63.83304698675957,2.5601946895068646,4,0.5485000610351491,-1.9140005111694371,-2.8907499313354528,-0.6029996871948278,-9.117000579833988,4,-0.268755577113273,-2.7045548960888364,27.285999298095703,-1.010119749728266,27.690000534057614,2.571173216659238,28.6560001373291,-0.268755577113273
5838,2022-04-04,27.36000061035156,27.558000564575195,26.613000869750977,26.72800064086914,397120000.0,0.024258787052792607,-1.1925759399561,-0.9532426359956615,69.25643703019541,70.14421844190255,-0.05434147717058835,-2.507043363955894,-2.973808323708848,0.39809869858761715,18.22093561594293,0.9449996948242188,2.661335101183866,1.861950588226314,-3.007271058710007,6.731172235162635,-0.5726602352418482,4.296561411694476,1.5324185562133792,40.79883693693501,-37.08897306377498,2.434610823468161,4,-0.09950065612792969,-2.562001228332516,-3.5387506484985316,-1.2510004043579066,-10.730001449584961,0,-0.283552673773678,1.7160202410634149,26.71199989318848,-2.7045548960888364,27.285999298095703,-1.010119749728266,27.690000534057614,-0.283552673773678
5839,2022-04-05,25.93099975585937,27.319000244140625,25.81999969482422,27.25399971008301,436615000.0,-0.052229562230036275,1.0633165789566954,-2.093354459031259,56.351241904066626,69.97645414338112,1.4323199817656658,-0.7696241774105239,-1.494161212177314,1.7893165298632674,16.18237715357865,1.5400009155273402,2.663280570872111,0.21209974288940003,-4.282541824949867,4.706741310728667,-2.0352210410302334,2.4594205268090334,2.908911031341553,4.147983421180989,-68.36846501642214,2.2473207839196334,4,1.4519996643066442,-1.1330003738403285,-2.109749794006344,0.1780004501342809,-9.756000518798825,1,-0.21584204908280125,-1.1925759399561,27.36000061035156,1.7160202410634149,26.71199989318848,-2.7045548960888364,27.285999298095703,-0.21584204908280125
5840,2022-04-06,24.40699958801269,25.29999923706055,24.00300025939941,24.93400001525879,703833000.0,-0.058771361775294295,1.060365593157172,0.3983374493428086,48.56983030354974,67.74108314871623,3.0887850917772326,0.9107832245952849,0.09760576584827874,3.251422695588005,15.067684953113961,1.927999496459961,2.530548036959015,-1.381550407409673,-5.740839082470604,2.977738267651258,-3.5611947449401384,0.7980939301207925,4.312114755493166,9.517065495088511,-57.31430419968745,2.1796443375304655,4,2.067500114440918,0.3909997940063512,-0.5857496261596644,1.7020006179809606,-6.701000213623043,2,-0.2279264071473176,1.0633165789566954,25.93099975585937,-1.1925759399561,27.36000061035156,1.7160202410634149,26.71199989318848,-0.2279264071473176
5841,2022-04-07,24.20800018310547,24.72200012207031,23.47800064086914,24.44099998474121,557992000.0,-0.008153374370726052,2.129558142938391,0.4421245023525124,39.85357051604099,63.867115231007766,2.9835607061619953,1.298429795494961,0.34901420811102923,3.386742566407751,13.831644385652236,1.2439994812011683,2.460472613347605,-1.6580497741699212,-5.834268532338012,2.5181689839981694,-3.7461591532539664,0.4300596049141241,4.228147315354001,17.892145977621375,-43.15532505236661,2.0881093790840457,4,2.003999710083008,0.5899991989135742,-0.5855007171630859,1.9010000228881836,-6.9440002441406214,3,-0.22856084369605834,1.060365593157172,24.40699958801269,1.0633165789566954,25.93099975585937,-1.1925759399561,27.36000061035156,-0.22856084369605834
5842,2022-04-08,23.118999481201172,23.92300033569336,23.062000274658203,23.91699981689453,524781000.0,-0.044985157537478004,1.1259224722963967,3.4248970603885103,34.773819885302004,59.35099358801128,3.750018523216003,2.601042383516237,1.5055431950269416,4.41091276669086,12.884963461677524,1.1459999084472656,2.4519908561925163,-2.7980004310607924,-6.802078713953122,1.2060778518315374,-4.800039572506957,-0.7959612896146275,4.920496268651071,1.2677758644900154,-53.456034493673236,2.002039141446164,4,2.885000228881836,1.678999900817871,0.3037500381469762,2.9900007247924805,-4.941999435424805,4,-0.2668367514467024,2.129558142938391,24.20800018310547,1.060365593157172,24.40699958801269,1.0633165789566954,25.93099975585937,-0.2668367514467024
5843,2022-04-11,21.91699981689453,22.31999969482422,21.65999984741211,22.214000701904297,575207000.0,-0.051991854806866855,1.593325389152446,0.3721814035976691,32.09204680306712,54.77632476311492,4.429923717575342,4.057292941786137,2.733610915827434,5.5375920434774955,11.72551138417343,1.4589996337890625,2.003216784682351,-4.029350090026856,-7.898179837691341,-0.16052034236237134,-5.963764963859099,-2.0949352161946138,5.624746385438307,4.541437559025342,-44.748337866303316,1.9344148738322418,4,3.1610002517700195,2.8809995651245117,1.4254999160766602,4.192000389099121,-4.979000091552738,0,-0.19719854631784328,1.1259224722963967,23.118999481201172,2.129558142938391,24.20800018310547,1.060365593157172,24.40699958801269,-0.19719854631784328
5844,2022-04-12,21.503999710083008,22.72500038146973,21.28199958801269,22.53700065612793,662258000.0,-0.018843824896743633,1.0482617276864636,3.4781072992794484,33.32794873658574,50.72887169250623,4.159096627652691,4.589924266302525,3.115353833485088,5.887146564927228,11.007876521018222,1.4430007934570384,1.4692113026217868,-4.368900203704833,-8.520831199221938,-0.21696920818772725,-6.444865701463385,-2.29293470594628,5.331936929659342,5.525140404701707,-41.64498597136093,2.075965497758553,4,3.2609996795654297,3.293999671936035,1.8385000228881836,4.6050004959106445,-4.379999160766605,1,-0.22665553455299947,1.593325389152446,21.91699981689453,1.1259224722963967,23.118999481201172,2.129558142938391,24.20800018310547,-0.22665553455299947
5845,2022-04-13,22.202999114990234,22.5,21.45499992370605,21.72800064086914,516943000.0,0.0325055531217977,-1.0470130656195167,-0.4598238519913588,21.865837387959715,45.31298653001817,2.9054536715310206,3.9108418615721092,2.3876750402705724,5.089577420033823,11.342577732449605,1.0450000762939489,0.8446711607692698,-3.555250740051271,-7.984637029706526,0.8741355496039844,-5.769943884878899,-1.3405575952236433,3.8553863375099624,26.773237906774018,-13.705523161999206,2.2146931448276272,4,2.217000961303711,2.8495006561279297,1.019500732421875,3.7870006561279297,-5.508998870849609,2,-0.2714948483630717,1.0482617276864636,21.503999710083008,1.593325389152446,21.91699981689453,1.1259224722963967,23.118999481201172,-0.2714948483630717
5846,2022-04-14,21.257999420166016,22.77700042724609,21.163000106811523,22.5049991607666,569097000.0,-0.0425618039225254,-1.2463495535577949,-2.625271045150099,20.902681587550035,39.66593490603527,3.2469062724671396,4.827040657628832,3.2729513536149426,5.908594561525064,11.903028006317328,1.6140003204345668,0.17647171371525872,-4.324850368499757,-9.177301530086563,0.5276007930870499,-6.75107594929316,-1.8986247877063533,4.13169201130593,3.4420038216076323,-31.190854831679882,2.4262255807934037,4,3.1025009155273438,3.7945003509521484,1.9645004272460938,4.732000350952148,-4.35999870300293,3,-0.16709004340299427,-1.0470130656195167,22.202999114990234,1.0482617276864636,21.503999710083008,1.593325389152446,21.91699981689453,-0.16709004340299427
5847,2022-04-18,21.783000946044922,22.08799934387207,21.07900047302246,21.200000762939453,525701000.0,0.024696657267798905,-1.4460556066750205,-0.46752229701722425,20.88837837618651,34.29170616670094,2.178266279062381,4.146846933728565,2.7348115331772362,5.275814556580741,13.099410220060538,1.0089988708496094,-0.42362710156568895,-3.5663489341735826,-8.684656385517563,1.551958517170398,-6.125502659845573,-1.0071952085015923,2.9304198734813554,41.46057078925828,13.866920624987774,2.5591537256719903,4,2.415999412536621,3.229498863220215,1.4394989013671875,4.206998825073242,-5.629001617431644,0,-0.20745539231593235,-1.2463495535577949,21.257999420166016,-1.0470130656195167,22.202999114990234,1.0482617276864636,21.503999710083008,-0.20745539231593235
5848,2022-04-19,22.197999954223636,22.37299919128418,21.31399917602539,21.71999931335449,512781000.0,0.019051507604789686,1.5579737854460851,0.8198979257999206,20.73060502293761,30.33385762435327,1.0661509156891533,3.5569657979141702,2.2992653939260954,4.75770916653072,13.963090930258936,1.059000015258789,-1.043328274818478,-2.924549961090083,-8.18454948143403,2.3354495592538633,-5.554549721262056,-0.2945502009181098,1.861225202931955,65.9010312937736,44.46227402694348,2.6299997601719722,4,0.9914999008178675,2.8144998550415004,0.960499763488766,3.7919998168945277,-5.22299957275391,1,-0.18114244151451986,-1.4460556066750205,21.783000946044922,-1.2463495535577949,21.257999420166016,-1.0470130656195167,22.202999114990234,-0.18114244151451986
5849,2022-04-20,21.48200035095215,22.670000076293945,21.200000762939453,22.517000198364254,468974000.0,-0.03225514031660559,1.1923933605473138,-2.1652687442639564,21.211281199616323,27.294018835027337,1.2121644073950684,4.085320318547929,2.9727889283275815,5.350574622840071,14.737413522059967,1.4699993133544922,-1.700142850707799,-3.3884495735168443,-8.84525654895506,2.0683574019213715,-6.116853061235954,-0.6600460857977346,2.0407843630594797,23.733797926628906,6.715271477799828,2.7284034877191083,4,1.4184999465942383,3.5304994583129883,1.676499366760254,4.19849967956543,-3.631000518798828,2,-0.21152595435131116,1.5579737854460851,22.197999954223636,-1.4460556066750205,21.783000946044922,-1.2463495535577949,21.257999420166016,-0.21152595435131116
5850,2022-04-21,20.183000564575195,22.392000198364254,20.0,21.708999633789066,656209000.0,-0.060469219120898976,-1.5285411708014354,1.4743954533224812,19.58551551907503,25.04201272425334,2.066269037434566,5.222780857482217,4.201092007336371,6.536334083289038,16.08526273639782,2.3920001983642543,-2.4334246846106886,-4.4148993492126465,-10.243016814940866,1.4132181165155728,-7.328958082076756,-1.5008406163485368,2.8999029860583825,6.589864473181743,-11.50411340898872,2.91405873286411,4,1.7784996032714844,4.289999008178711,2.95474910736084,5.497499465942383,-1.371999740600586,3,-0.15156319326611367,1.1923933605473138,21.48200035095215,1.5579737854460851,22.197999954223636,-1.4460556066750205,21.783000946044922,-0.15156319326611367
5851,2022-04-22,19.51499938964844,20.48600006103516,19.5,20.30299949645996,624713000.0,-0.03309721826492029,-1.4107613782361519,0.516383084832066,19.429108005564373,23.337044737615823,2.2334295760022727,5.492292964411835,4.737692665991386,7.056154443244772,16.68943952445281,0.9860000610351598,-2.950932330593922,-4.65115051269531,-10.648225793745596,1.3459247683549762,-7.649688153220453,-1.6526128721701667,3.1550006866455043,0.47316685449348234,-17.07279114062702,2.9985376405251425,4,1.6235008239746058,4.708000183105465,3.6905002593994105,6.165500640869137,-0.8429985046386754,4,-0.14455543088585443,-1.5285411708014354,20.183000564575195,1.1923933605473138,21.48200035095215,1.5579737854460851,22.197999954223636,-0.14455543088585443
5852,2022-04-25,19.902000427246094,19.94499969482422,19.09600067138672,19.20199966430664,641566000.0,0.019830953097694337,1.1603047877890753,-0.8883257208832903,17.6020903609147,21.727049577376672,1.4998311744133446,4.734501744922618,4.249480529207574,6.532895638217607,17.37412919305838,0.8489990234375,-3.27631718522408,-3.8746495246887207,-9.91922923216135,2.169930182783908,-6.896939378425035,-0.8523596709524064,2.4899997711181605,22.551759654820007,7.6188465339848435,3.022289853736314,4,1.0345001220703125,4.118999481201172,3.364748954772949,5.778499603271484,-1.582000732421875,0,-0.15093958625236958,-1.4107613782361519,19.51499938964844,-1.5285411708014354,20.183000564575195,1.1923933605473138,21.48200035095215,-0.15093958625236958
5853,2022-04-26,18.788000106811523,19.788000106811523,18.670000076293945,19.718000411987305,653143000.0,-0.05597428884131117,1.089720279221659,-1.3285704165099919,18.09737102823881,20.034763165338124,2.3728352676362725,5.381648261878169,5.3076843178493505,7.522592237077021,18.209191772018933,1.2320003509521484,-3.5311271960423625,-4.517099857330322,-10.573943745693867,1.5397440310332229,-7.545521801512095,-1.4886779131485497,2.9448001861572237,2.950000762939453,-12.795777117716202,3.0284219441817717,4,1.935500144958496,5.0199995040893555,4.910499572753906,6.770999908447266,0.8039989471435547,1,-0.14019591032700163,1.1603047877890753,19.902000427246094,-1.4107613782361519,19.51499938964844,-1.5285411708014354,20.183000564575195,-0.14019591032700163
5854,2022-04-27,18.415000915527344,19.16699981689453,18.290000915527344,18.597999572753906,499460000.0,-0.01985305456480968,-3.050815801529408,0.1967726851358114,20.17125498177063,19.84647623131711,2.5273588806623017,5.215479551837021,5.609150606045279,7.756823479229407,18.789972705576513,0.8769989013671875,-3.6580416986256736,-4.378049087524413,-10.259196178585903,1.503098003537076,-7.318622633055156,-1.4374755419936704,2.7052393341064445,3.047294535691654,-12.929265390414551,2.9405735455307447,4,2.118499755859375,5.202999114990234,5.6132493019104,6.617999076843262,0.3049983978271449,2,-0.07819714702503344,1.089720279221659,18.788000106811523,1.1603047877890753,19.902000427246094,-1.4107613782361519,19.51499938964844,-0.07819714702503344
5855,2022-04-28,19.78199958801269,20.03700065612793,18.489999771118164,18.966999053955078,570327000.0,0.0742328864796693,1.33509096955014,-4.453587509380452,30.262216209163242,20.88642452260747,0.8725883507949881,3.3999751399133338,4.113202712108414,6.280477991256685,19.455457908302837,1.621999740600586,-3.6166536635650246,-2.6156503677368192,-8.164513862704634,2.933213127230996,-5.3900821152207286,0.15878137974709006,0.7721927947998068,67.94167818951173,50.05079205889462,2.774431747483908,4,0.6980009078979528,3.8360004425048864,4.289250850677494,4.840499877929691,-0.9960002899169886,3,-0.09761398220984197,-3.050815801529408,18.415000915527344,1.089720279221659,18.788000106811523,1.1603047877890753,19.902000427246094,-0.09761398220984197
5856,2022-04-29,18.547000885009766,20.128000259399414,18.517000198364254,19.402000427246094,500435000.0,-0.062430428102490665,-2.5213080854824663,-1.0490785054821656,29.87321956411415,21.88474021015498,1.880327319100818,4.159985934194815,5.201726977870358,7.408312762849732,20.294671789718716,1.6110000610351598,-3.612333640778555,-3.413699150085449,-8.712457559124342,1.8850592589534436,-6.063078354604897,-0.764319945566001,-0.2569999694824219,13.98259310261809,-5.762696276763695,2.649379204519447,4,1.932999610900879,5.0709991455078125,5.52424955368042,6.075498580932617,0.3789997100830078,4,0.014234103971937362,1.33509096955014,19.78199958801269,-3.050815801529408,18.415000915527344,1.089720279221659,18.788000106811523,0.014234103971937362
5857,2022-05-02,19.533000946044922,19.573999404907227,18.391000747680664,18.541000366210934,572049000.0,0.053162237234380516,1.2029821483117973,-1.160235217482481,39.30174458574476,23.948200161578,0.6052489622409638,2.749547661487064,4.1422946853928835,6.28163291801517,21.89206272915179,1.1829986572265625,-3.5345509900262115,-2.0687491416931145,-6.9700264069903035,2.8325281236040745,-4.519387774341709,0.38188949095547997,-1.2062400436401362,67.62788216773674,44.0608720575779,2.4506386326485945,5,0.9469995498657227,4.084999084472656,5.079248905181885,5.089498519897461,-0.8850002288818359,0,-0.044079251488977844,-2.5213080854824663,18.547000885009766,1.33509096955014,19.78199958801269,-3.050815801529408,18.415000915527344,-0.044079251488977844
5858,2022-05-03,19.601999282836914,19.825000762939453,19.132999420166016,19.399999618530273,475751000.0,0.003532398169773465,1.13579796314829,0.2036285748345484,41.19280866803502,26.16836988029119,0.14447543932888962,2.1813793259863914,4.027037664694124,6.080524033683091,23.450961326064352,0.6920013427734375,-3.3600111963435744,-1.6118507385253906,-5.765205487068165,2.541504010017384,-3.688528112796778,0.4648266357459967,-1.2392135932922343,71.3818735400424,43.65177986723146,2.0766773742713864,5,0.7390012741088867,4.016000747680664,5.070000648498535,5.020500183105469,-1.5539989471435547,1,-0.06540147101909066,1.2029821483117973,19.533000946044922,-2.5213080854824663,18.547000885009766,1.33509096955014,19.78199958801269,-0.06540147101909066
5859,2022-05-04,20.333999633789066,20.399999618530273,18.750999450683594,19.92300033569336,648855000.0,0.0373431475223589,5.073673635699432,2.0346533718580804,41.371988189967816,28.58908906594594,-0.8576892022244493,1.0630704419970591,3.2644547662024372,5.240660586908973,25.05738929563888,1.6490001678466797,-3.209988487630678,-0.600000381469723,-4.121229353170172,2.921228590230726,-2.360614867319949,1.1606141043805032,-1.942998886108402,96.71478238744375,66.01896642868822,1.7606144858502248,5,-0.945999145507816,3.284000396728512,4.800500392913815,4.288499832153317,-3.3599987030029332,2,-0.036490636038027824,1.13579796314829,19.601999282836914,1.2029821483117973,19.533000946044922,-2.5213080854824663,18.547000885009766,-0.036490636038027824
5860,2022-05-05,18.8439998626709,19.924999237060547,18.5,19.867000579833984,626331000.0,-0.0732762760869844,1.5021978923677455,-2.489057090615436,39.38994339485664,30.806959664756192,0.47203881009990667,2.229229067793945,4.738262159605306,6.617700343275295,25.77090117600719,1.833999633789066,-3.135780908691732,-1.8118501663208022,-5.045050643481677,1.4213503108400722,-3.4284504049012376,-0.19524992774036676,-0.3726391601562504,22.548500228806013,-11.115772936860694,1.6166002385804366,5,0.5010004043579102,4.5490007400512695,6.767999649047852,5.9539995193481445,-3.1969995498657227,3,-0.006580373074723367,5.073673635699432,20.333999633789066,1.13579796314829,19.601999282836914,1.2029821483117973,19.533000946044922,-0.006580373074723367
5861,2022-05-06,18.674999237060547,19.511999130249023,17.989999771118164,18.73600006103516,633297000.0,-0.00896840516036801,-1.1271832547823677,0.05962930714630987,35.89835455648766,32.83987790870874,0.5692136802817167,2.0685111216322873,4.84489694113045,6.704136523784342,26.371022998870906,1.5219993591308594,-3.0410735365349346,-1.7042007446289062,-4.585349070713129,1.176947581455316,-3.1447749076710174,-0.2636265815867951,1.7250003814697266,28.423216154056796,-4.07911318271357,1.4405741630421107,5,0.5200004577636719,4.444000244140625,7.116500377655029,6.123000144958496,-2.8389987945556623,4,0.0059437786115073,1.5021978923677455,18.8439998626709,5.073673635699432,20.333999633789066,1.13579796314829,19.601999282836914,0.0059437786115073
5862,2022-05-09,16.950000762939453,18.2549991607666,16.82699966430664,18.03400039672852,644455000.0,-0.09236939997822502,-1.1473647075020363,17.770245763240847,28.718569150845937,34.02001103344287,2.046663300420736,3.4863963503447977,6.473013767062433,8.332891332598916,27.028037724584987,1.8479995727539062,-2.8429443916180617,-3.1207492828369148,-6.086515472660206,-0.15498309301362312,-4.603632377748561,-1.637866187925269,3.4017988586425787,3.442516098759343,-23.80918961191908,1.4828830949116456,5,1.663498878479004,5.242499351501465,9.079248905181885,7.84799861907959,-0.4230003356933558,0,0.11657815594166632,-1.1271832547823677,18.674999237060547,1.5021978923677455,18.8439998626709,5.073673635699432,20.333999633789066,0.11657815594166632
5863,2022-05-10,17.594999313354492,18.197999954223636,17.024999618530273,17.68899917602539,761474000.0,0.03805301011108542,1.1097101416959188,0.08671576976675413,34.146330837914334,35.57279723968106,1.3573845865772434,2.6361597436553446,5.729280751582365,7.560540381836319,27.080170875451497,1.2479991912841832,-2.5730868686675414,-2.259650707244873,-5.288168574537423,0.7688671600476766,-3.773909640891148,-0.7453917735985982,2.6158083099365257,21.494532854387568,-5.945959512499677,1.5142589336462744,5,1.0185003280639648,4.597500801086426,8.434250354766846,7.203000068664551,-1.9939994812011719,1,0.05984662943461294,-1.1473647075020363,16.950000762939453,-1.1271832547823677,18.674999237060547,1.5021978923677455,18.8439998626709,0.05984662943461294
5864,2022-05-11,16.629999160766598,17.753000259399414,16.568000793457028,17.347000122070312,670167000.0,-0.05484513726894358,-1.8180801723648994,7.62768094474772,35.1027137622814,36.11063030113863,2.2825937403624437,3.391156062794373,6.611569425093247,8.4243677387377,27.525394242231993,1.1849994659423864,-2.338513006679971,-2.980950832366947,-6.227223089532625,0.26532142479873144,-4.604086960949786,-1.3578147037841077,3.445456144165046,1.8468393224221786,-27.064918911849357,1.6231361285828396,5,1.8540010452270543,5.31350135803223,9.39925050735474,8.168000221252445,-0.74999904632568,2,0.08526766364920224,1.1097101416959188,17.594999313354492,-1.1473647075020363,16.950000762939453,-1.1271832547823677,18.674999237060547,0.08526766364920224
5865,2022-05-12,16.174999237060547,16.788000106811527,15.56700038909912,16.218999862670902,708728000.0,-0.027360189216334097,1.0659874231292394,0.06136759639812657,35.741112470763554,36.76261840187745,2.4274006427793395,3.5535928313767684,6.952912622972299,8.78387866395552,28.166972206502304,1.2209997177124077,-2.049675924647655,-3.134550762176513,-6.48518453625352,0.21608301190049417,-4.809867649215015,-1.4592338751380112,3.690008797182621,15.41188953039325,-16.390893239881382,1.6753168870385033,5,1.8085007667541504,4.258500576019287,9.915500164031982,8.623000144958496,0.39100074768066406,3,0.04939732497142213,-1.8180801723648994,16.629999160766598,1.1097101416959188,17.594999313354492,-1.1473647075020363,16.950000762939453,0.04939732497142213
5866,2022-05-13,17.70599937438965,17.92799949645996,16.593000411987305,16.788000106811527,670437000.0,0.09465225406757583,-1.0412850993338856,-20.863323074253728,41.45923225616642,37.00233925414653,0.8544091166371857,1.837026954094366,5.340015103010899,7.166632113965811,28.300733961035107,1.753000259399414,-1.7590041608907114,-1.4259506225585952,-4.717762825816266,1.8658615806990735,-3.0718567241874304,0.21995547907024005,1.815168048241997,79.57589147124555,44.67779808524904,1.6459061016288343,5,0.27750062942504883,2.438500881195065,7.93025016784668,7.0920000076293945,-1.345998764038086,4,-0.1162882149743355,1.0659874231292394,16.174999237060547,-1.8180801723648994,16.629999160766598,1.1097101416959188,17.594999313354492,-0.1162882149743355
5867,2022-05-16,17.263999938964847,17.788000106811523,17.106000900268555,17.509000778198242,521446000.0,-0.024963258276407663,-1.431374415639609,-0.26688565872144926,43.7458916602131,37.28601514216631,1.0512536780377566,2.0270430933599393,5.718373635808387,7.497287872917706,28.400491670528993,0.6819992065429688,-1.6768331216046377,-1.6420000076293917,-4.784618051018512,1.500618035759727,-3.213309029323952,-0.07069098593483147,1.9408341209841957,64.5001835941168,24.504978125917674,1.5713090216945595,5,0.71950006484985,2.481000423431393,8.240999698638912,7.533999443054196,-1.0389995574951207,0,-0.08271544841916778,-1.0412850993338856,17.70599937438965,1.0659874231292394,16.174999237060547,-1.8180801723648994,16.629999160766598,-0.08271544841916778
5868,2022-05-17,18.177000045776367,18.371000289916992,17.634000778198242,18.073999404907227,585830000.0,0.05288462175853459,2.002027767203002,-0.42040933896973,49.06475559946677,38.14076707655509,-0.09514543899047467,0.8404440838757061,4.802094546533919,6.471933452657986,28.557479676064503,1.1070003509521449,-1.4718165051731233,-0.5279499053955092,-3.273165210286596,2.217265399495579,-1.9005575578410543,0.8446577470500358,0.7368073205046812,93.08130345924624,46.41256796529875,1.372607652445544,5,-0.4310002326965332,0.9950003623962367,7.223999500274658,6.620999336242676,-1.0510005950927699,1,-0.09077403390960914,-1.431374415639609,17.263999938964847,-1.0412850993338856,17.70599937438965,1.0659874231292394,16.174999237060547,-0.09077403390960914
5869,2022-05-18,16.937999725341793,18.118000030517575,16.86400032043457,17.704999923706055,545161000.0,-0.06816308066866461,-1.740985943971826,-7.446557534906149,38.71069782851997,38.06529534696213,0.6833324522566571,1.8146001071935913,6.018128422646228,7.586401978004975,29.13880436011496,1.3129997253417969,-1.5091076712668539,-1.5397501945495655,-4.060180010728708,0.9806796216295766,-2.7999651026391383,-0.2795352864599927,1.7080630827646992,48.89441457693275,4.713465107990963,1.260214908089571,5,0.6015000343322789,2.2340006828308105,8.000000000000004,7.85999965667725,-0.06900024414062145,2,-0.07893493416392727,2.002027767203002,18.177000045776367,-1.431374415639609,17.263999938964847,-1.0412850993338856,17.70599937438965,-0.07893493416392727
5870,2022-05-19,17.124000549316403,17.687000274658203,16.733999252319336,16.937000274658207,621310000.0,0.01098127447105357,-2.214156138229164,-0.24380733545701957,43.8382233621938,38.94750299204058,0.25444990281855695,1.462668030454747,5.762492100195697,7.25484953932521,29.141823281889188,0.9530010223388672,-1.5916393174063188,-1.2007993698120139,-3.6559368070335765,1.254338067409547,-2.4283680884227934,0.02676934879876569,1.2757372652694983,29.865026647099512,-17.386640127921453,1.2275687186107807,5,-0.15500020980834606,2.047999858856201,7.6574988365173375,7.67399883270264,-1.1420001983642543,3,-0.07264660096761943,-1.740985943971826,16.937999725341793,2.002027767203002,18.177000045776367,-1.431374415639609,17.263999938964847,-0.07264660096761943
5871,2022-05-20,16.694000244140625,17.40999984741211,15.755000114440918,17.332000732421875,739105000.0,-0.02511097240025162,3.1687718000211396,-3.411762305950641,37.08488128656432,39.87709322934263,0.4178337988282479,1.7607653366564193,6.127901200096474,7.545267650999719,29.088614786088346,1.6549997329711914,-1.7632374628405678,-1.489749717712403,-3.980854110745163,1.001354675320357,-2.735301914228785,-0.24419752119602123,1.4791185764063322,35.894497963052416,-8.417033649203816,1.2455521965163803,5,0.27500009536743164,2.478000164031979,8.04224967956543,8.103999137878418,-1.152000427246092,4,-0.007667440848657003,-2.214156138229164,17.124000549316403,-1.740985943971826,16.937999725341793,2.002027767203002,18.177000045776367,-0.007667440848657003
5872,2022-05-23,16.898000717163086,16.915000915527347,16.179000854492188,16.27400016784668,639889000.0,0.012219987422970258,1.2370790360076624,-0.978056538792691,37.848289146249726,40.28842193026878,0.2298529010022783,1.391517438028803,5.8783370725621005,7.20657964282881,28.841864662280198,0.7360000610351598,-1.8046442179957722,-1.1355492591857903,-3.551556010491147,1.2804574921195648,-2.343552634838467,0.07245411646688638,1.0666286288680453,43.692680659478874,2.689478497847837,1.2080033756526778,5,0.0709996223449707,2.2204995155334473,7.808499336242676,7.899998664855957,-1.7390003204345703,0,-0.03183809231734047,3.1687718000211396,16.694000244140625,-2.214156138229164,17.124000549316403,-1.740985943971826,16.937999725341793,-0.03183809231734047
5873,2022-05-24,16.153999328613278,16.597000122070312,15.779999732971193,16.510000228881836,588550000.0,-0.04402895946111163,2.0830163419979564,-0.5705137610192137,31.235409759706243,39.85872148553821,0.8358511173453422,2.032263432970179,6.592013235613045,7.8168261408759605,28.458014021852797,1.1180009841918928,-1.8215017457454934,-1.7478506088256864,-4.275291111087448,0.779589893436075,-3.011570859956567,-0.4841303576948057,1.6188197008632912,16.885282621373403,-16.365603039341106,1.2637202511308812,5,0.8150010108947789,2.9645009040832555,8.451750755310062,8.644000053405765,-1.6309995651245082,1,0.0043952615951077245,1.2370790360076624,16.898000717163086,3.1687718000211396,16.694000244140625,-2.214156138229164,17.124000549316403,0.0043952615951077245
5874,2022-05-25,16.975000381469727,17.111000061035153,16.0,16.020000457763672,781132000.0,0.050823392780648735,-1.2331640682657639,-2.682577271533938,41.07364998946941,40.451225654283306,0.0770361937866717,1.1571789091225924,5.696634927713163,6.86828064182091,27.689005201654364,1.1110000610351527,-1.5581060937658862,-0.8548495292663567,-3.4027004166420625,1.693001358109349,-2.1287749729542114,0.41907591442149794,0.6213531567766459,63.14700651430586,27.363286406536005,1.2739254436878533,5,0.08799982070922852,2.1434998512268066,7.125999450683594,7.822999000549316,-2.011000633239746,2,0.008895379429782135,2.0830163419979564,16.153999328613278,1.2370790360076624,16.898000717163086,3.1687718000211396,16.694000244140625,0.008895379429782135
5875,2022-05-26,17.85099983215332,18.091999053955078,16.02199935913086,16.035999298095707,996575000.0,0.05160526839456536,-1.2463366598948733,1.9005242712629409,46.31353184935838,40.99059227574907,-0.5992371604509081,0.136072867031082,4.705805537306929,5.8571990911714344,27.374459725728062,2.0699996948242188,-1.3983440084854273,0.11769990921020579,-2.2592931332816093,2.494692951702021,-1.0707966120357,1.3061964304561116,-2.283999443054201,89.68766233792732,50.7846326224642,1.188496521245907,5,-0.7879996299743652,1.1285004615783656,6.105500221252441,6.946999549865723,-2.7209997177124023,3,-0.05501094393510464,-1.2331640682657639,16.975000381469727,2.0830163419979564,16.153999328613278,1.2370790360076624,16.898000717163086,-0.05501094393510464
5876,2022-05-27,18.81100082397461,18.881000518798828,18.100000381469727,18.18600082397461,738379000.0,0.053778555870698685,1.0418320534556698,0.34435251575532627,58.93765970902636,42.678566503395,-1.5488925243252432,-0.8465382785502591,3.6310581031039213,4.77959566875953,26.88794920155475,1.0300006866455078,-1.153022143619296,1.0645009040832534,-1.3343497337403143,3.463351541906821,-0.13492441482853224,2.263926222995039,-3.1935004615783704,97.74267407012165,52.10881491349319,1.1994253189117843,5,-1.4930005073547363,-0.7845005989074707,4.406249046325684,5.661998748779297,-2.953001022338867,4,-0.15039074738739588,-1.2463366598948733,17.85099983215332,-1.2331640682657639,16.975000381469727,2.0830163419979564,16.153999328613278,-0.15039074738739588
5877,2022-05-31,18.672000885009766,19.200000762939453,18.350000381469727,18.979999542236328,664100000.0,-0.007389289930160858,1.272724954611289,-0.4927978515625,55.43665362044646,43.38655517239274,-1.328913348302521,-0.8172504812767691,3.5969452649223044,4.825911602069553,26.214074634845623,0.8500003814697266,-0.8704577938416591,0.9685509681701667,-1.323848412943466,3.2609503492837995,-0.17764872238664964,2.114750658726983,-2.9239605163574236,84.56141172756935,34.392168481528515,1.1461996905568161,5,-1.19450044631958,-0.6885008811950684,4.008749008178711,5.550998687744141,-2.834000587463379,1,-0.16763072620824782,1.0418320534556698,18.81100082397461,-1.2463366598948733,17.85099983215332,-1.2331640682657639,16.975000381469727,-0.16763072620824782
5878,2022-06-01,18.31999969482422,19.05299949645996,18.121999740600586,18.724000930786133,544514000.0,-0.01885181948915504,-1.3274960601386163,1.3116980431013128,59.09384161995631,45.651348926996775,-1.0666657738938596,-0.596817092878311,3.7591153226656253,5.073075836655601,25.809677772397055,0.930999755859375,-0.7687284080422891,0.6806497573852539,-1.4545277241291323,2.81582723889964,-0.386938983371941,1.7482384981424488,-2.3648417025146493,72.49997317791625,15.548310784828686,1.0675887407571931,6,-0.8424992561340332,-0.3364996910095215,4.158750534057617,5.701000213623047,-3.1679992675781232,2,-0.1725436326829608,1.272724954611289,18.672000885009766,1.0418320534556698,18.81100082397461,-1.2463366598948733,17.85099983215332,-0.1725436326829608
5879,2022-06-02,19.591999053955078,19.61899948120117,18.197999954223636,18.29199981689453,648656000.0,0.06943228058514794,1.0989651859594363,-3.2178100494303936,66.90077225977967,48.21385436006187,-2.1485472029915087,-2.031406768025917,2.314921601969779,3.717437222228291,25.769965817606387,1.420999526977532,-0.6370008350623877,1.9897491455078118,0.033418422654342805,3.9460798683612808,1.0115837840810755,2.967914506934548,-3.4421504954077164,99.24936262636128,35.51298202525341,0.9781653614267347,6,-1.9049992561340332,-1.6084990501403809,2.673750877380371,4.216000556945801,-4.509999275207518,3,-0.25872802854403054,-1.3274960601386163,18.31999969482422,1.272724954611289,18.672000885009766,1.0418320534556698,18.81100082397461,-0.25872802854403054
5880,2022-06-03,18.71999931335449,19.332000732421875,18.52199935913086,19.082000732421875,598779000.0,-0.04450795134274754,-1.1372030467198946,-0.27846279347510594,55.36507644326678,50.24498715525103,-1.1469621841094444,-1.2323567252203596,3.0297357232194493,4.497434977536109,25.565430661795,1.0699996948242188,-0.6700676960563037,1.123949432373042,-0.8165330897224727,3.0644319544685565,0.15370817132528458,2.094190693420799,-2.292618680994824,40.816280404272625,-20.052469204419552,0.9702412610477574,6,-1.020499706268307,-0.7364993095397914,3.35575103759766,4.8980007171630895,-3.5559997558593732,4,-0.20064100976996568,1.0989651859594363,19.591999053955078,-1.3274960601386163,18.31999969482422,1.272724954611289,18.672000885009766,-0.20064100976996568
5881,2022-06-06,18.785999298095703,19.33699989318848,18.56399917602539,19.138999938964844,422406000.0,0.0035256403398546965,1.0640858484511935,0.9751360692965398,58.38659080437346,52.52702067282034,-0.9890098282016346,-1.359306853622325,2.722965645651943,4.332224473774385,25.025219974090085,0.7730007171630895,-0.4409501115697019,1.1843994140625007,-0.7696638742397788,3.1384627023647784,0.20736776991136097,2.1614310582136405,-2.103289157828719,44.35535554793929,-15.390866166022853,0.977031644151139,6,-1.0864996910095215,-0.8024992942810059,3.263000965118408,4.832000732421875,-3.413999557495117,0,-0.19461297350444307,-1.1372030467198946,18.71999931335449,1.0989651859594363,19.591999053955078,-1.3274960601386163,18.31999969482422,-0.19461297350444307
5882,2022-06-07,18.926000595092773,19.0,18.1879997253418,18.472000122070312,388914000.0,0.007452427458104927,1.697678544836992,-1.286117985238337,54.511504513434595,55.1132534232346,-0.9064049887716372,-1.4162950675781403,2.35362189915676,4.089913514832034,23.90674622106409,0.8120002746581996,-0.2958599907609738,1.2256007194519043,-0.7886356071306331,3.2398370460344417,0.21848255616063383,2.2327188827431748,-2.008387307551054,53.70748121637148,-1.746808733468825,1.007118163291269,6,-1.1165008544921875,-0.9425005912780762,3.122999668121338,4.691999435424805,-3.1640005111694336,1,-0.16210507751186043,1.0640858484511935,18.785999298095703,-1.1372030467198946,18.71999931335449,1.0989651859594363,19.591999053955078,-0.16210507751186043
5883,2022-06-08,18.648000717163086,19.18000030517578,18.53499984741211,18.798999786376953,363252000.0,-0.014688780999075335,-2.4217457514785714,-0.33259672222058845,61.648498795694806,57.39934773503743,-0.2653291474249748,-1.112395200586569,2.377331002034495,4.2856857235631125,22.668060519998853,0.6450004577636719,-0.020910237510481267,0.8949507713317857,-1.1622752802800562,2.9521768229436276,-0.13366225447413527,1.9235637971377066,-1.5142765341286122,32.14542769401369,-23.141499955823242,1.0286130258059205,6,-0.8275012969970703,-0.6645007133483887,3.4009995460510254,4.969999313354492,-2.5470008850097656,2,-0.15068641739328414,1.697678544836992,18.926000595092773,1.0640858484511935,18.785999298095703,-1.1372030467198946,18.71999931335449,-0.15068641739328414
5884,2022-06-09,18.04800033569336,18.933000564575195,18.041000366210934,18.481000900268555,395574000.0,-0.03217505139398147,-2.9910478458078438,2.867571083911226,55.9582095632042,58.4709785921314,0.5619809688577249,-0.42236995276866907,2.696737646304314,4.793274748963778,21.264123133790015,0.8920001983642614,0.23545526301744601,0.22405033111572337,-1.766879981991579,2.2149806442230258,-0.7714148254379296,1.2195154876693763,-0.7154541288055505,0.5401212991759607,-55.56813452774756,0.9954651565536514,6,0.7819995880126918,-0.06450033187866211,3.93149995803833,5.569999694824219,-1.055999755859375,3,-0.16046098485048632,-2.4217457514785714,18.648000717163086,1.697678544836992,18.926000595092773,1.0640858484511935,18.785999298095703,-0.16046098485048632
5885,2022-06-10,16.974000930786133,17.69700050354004,16.868999481201172,17.600000381469727,465248000.0,-0.059507944643772404,1.0195154402255324,1.4457243290150077,51.667066775108545,57.6631349328072,1.6745973186155148,0.7531734157371872,3.5030199310649373,5.7842692257749135,19.599609476341573,1.1790008544921875,0.6357883737753838,-0.8898991584777818,-2.7705217479607853,0.9907234310052235,-1.8302104532192836,0.05041213626371999,2.6449985504150355,4.254515075239011,-52.16299754938778,0.9403112947415023,6,1.269998550415039,0.7719988822937012,4.528999328613281,6.643999099731445,0.8329982757568359,4,-0.11146465466530087,-2.9910478458078438,18.04800033569336,-2.4217457514785714,18.648000717163086,1.697678544836992,18.926000595092773,-0.11146465466530087
5886,2022-06-13,15.647000312805176,16.312000274658207,15.605999946594238,16.0,604153000.0,-0.07817842260006869,-2.2459753886493297,0.5638977587110455,43.4303130456192,56.329097091159724,2.8000398499069945,2.0216614865843283,4.554387978678474,7.033054332776217,19.270734637582056,1.3680009841918945,0.8186832228442817,-2.1139498233795173,-4.24033838101353,0.012438734254493156,-3.1771441021965217,-1.050755544562513,3.916999168395993,1.1471841661261002,-54.53028271677629,1.0631942788170052,6,1.9654994010925293,1.9459996223449672,5.7220001220703125,7.970999717712402,2.402998924255371,0,-0.03086858475453491,1.0195154402255324,16.974000930786133,-2.9910478458078438,18.04800033569336,-2.4217457514785714,18.648000717163086,-0.03086858475453491
5887,2022-06-14,15.836000442504885,16.06599998474121,15.411999702453613,15.730999946594238,469680000.0,0.01207900082580271,1.3150469663850652,-0.29745209335750894,48.22664083826305,55.121630337638244,2.421046117520328,1.8131553244694434,4.104773077651151,6.780785531770084,18.962322208528064,0.6540002822875977,0.8812166138428772,-1.8535497188568097,-4.140067278367303,0.43296784065368144,-2.9968084986120562,-0.7102909391015633,3.5696790573120065,11.252671768283548,-47.29390200962215,1.1432587797552458,6,1.679499149322508,1.679499149322508,5.320999145507811,7.631999015808104,1.4829998016357404,1,-0.02930037187034229,-2.2459753886493297,15.647000312805176,1.0195154402255324,16.974000930786133,-2.9910478458078438,18.04800033569336,-0.02930037187034229
5888,2022-06-15,16.527000427246097,16.868000030517578,15.925999641418455,16.094999313354492,563936000.0,0.0436347540687434,-1.4467528028099867,4.114276891218028,47.46491718491306,52.962090884875295,1.6192429636744947,1.045823346731023,3.1349242937622748,6.0422831834233754,18.911212929595845,1.0319995880126935,0.7151910347264163,-1.0800497531890834,-3.4111467016428847,1.2510471952647162,-2.2455982274159823,0.08549872103781553,2.6390582847289963,31.66715284814328,-25.211174648417376,1.1655484742269,6,0.8474993705749476,0.9884991645812953,3.87599945068359,6.359498977661129,0.4969997406005824,2,-0.04628791211632044,1.3150469663850652,15.836000442504885,-2.2459753886493297,15.647000312805176,1.0195154402255324,16.974000930786133,-0.04628791211632044
5889,2022-06-16,15.60099983215332,15.94200038909912,15.401000022888185,15.859999656677244,545749000.0,-0.05602956199881193,1.5579135563376358,-0.5995350849695044,37.339640359962026,50.95926465339699,2.1451727477806806,1.9673927573763415,3.81163464050951,6.914946460457315,18.51614703585484,1.126000404357912,0.5706995958677439,-1.9392003536224358,-4.42277980451869,0.5443790972738203,-3.1809900790705647,-0.6974106281743069,3.3398153392504852,8.710791262916171,-42.19906363309279,1.2417897254481278,6,1.7680001258850133,1.9089999198913574,4.802000045776367,7.285499572753906,0.9320011138916016,3,0.03204922795842302,-1.4467528028099867,16.527000427246097,1.3150469663850652,15.836000442504885,-2.2459753886493297,15.647000312805176,0.03204922795842302
5890,2022-06-17,15.880000114440918,15.994999885559082,15.32800006866455,15.64799976348877,630334000.0,0.017883487294999112,1.8874457623410026,-0.8957548576667796,32.138941409082705,48.04285916503135,1.5879422122460092,1.6763646488425437,3.3305768898076664,6.600423319375327,18.04106631593966,0.6669998168945312,0.40650357364557976,-1.5980000495910645,-4.185600360698878,0.989600261516749,-2.891800205144971,-0.30419989403715775,2.7776298450816377,35.84415970453435,-8.764026051112396,1.2938001555539063,6,1.374000072479248,1.5934996604919434,4.333750247955322,6.8769998550415,1.9100008010864258,4,0.07002521771910053,1.5579135563376358,15.60099983215332,-1.4467528028099867,16.527000427246097,1.3150469663850652,15.836000442504885,0.07002521771910053
5891,2022-06-21,16.56599998474121,17.007999420166016,16.406999588012695,16.475000381469727,483089000.0,0.043198983964519044,-4.295124943283984,0.3922390759238706,37.96846294161364,46.20474343482903,0.61901480134539,1.0332593846346931,2.4527402693477427,5.8753757290853414,16.66685146714172,1.1279993057250977,0.034238578672109554,-0.9056001663208022,-3.5019833696100235,1.6907830369684174,-2.203791767965413,0.39259143532380847,1.7586669856955446,73.69049964038517,32.726000022124495,1.2981916016446098,6,0.6880002021789551,0.9074997901916504,2.6424999237060547,5.690499782562252,1.417999267578125,1,0.07491242442018775,1.8874457623410026,15.880000114440918,1.5579135563376358,15.60099983215332,-1.4467528028099867,16.527000427246097,0.07491242442018775
5892,2022-06-22,16.360000610351562,16.66200065612793,16.180000305175778,16.22599983215332,437135000.0,-0.012435070299371742,-3.265492999350048,1.4725424439320898,38.61260237370246,43.645199387940984,0.4724300507895691,1.2615677817760762,2.4956610233360834,6.053953872018269,15.27310868582116,0.482000350952152,-0.15389662748650323,-1.0846995353698716,-3.7170046000622072,1.547605529322464,-2.400852067716041,0.23145299697629795,1.6649996699079708,61.42862738397383,23.44301855245468,1.316152532346168,6,0.7704997062683105,1.1134991645812988,2.7039995193481445,5.896499156951901,1.802999496459961,2,0.10330064570044462,-4.295124943283984,16.56599998474121,1.8874457623410026,15.880000114440918,1.5579135563376358,15.60099983215332,0.10330064570044462
5893,2022-06-23,16.225000381469727,16.584999084472653,15.852999687194824,16.518999099731445,463680000.0,-0.008251847423307312,2.4366274748596757,-2.19400754394705,27.460182925645896,40.47875198376784,0.2543280891749298,1.477934431293967,2.5014015598208132,6.1461629001472495,13.672022598012543,0.7319993972778285,-0.4028754294670094,-1.2232498168945298,-3.8484074216982798,1.40190778790922,-2.535828619296403,0.08932898550734336,1.5302998776303092,53.392896372459916,22.20015931461259,1.3125788024018747,6,0.28749990463256836,1.2484993934631348,2.639249801635742,6.031499385833737,2.2159996032714844,3,0.0674268004283276,-3.265492999350048,16.360000610351562,-4.295124943283984,16.56599998474121,1.8874457623410026,15.880000114440918,0.0674268004283276
5894,2022-06-24,17.125999450683597,17.139999389648438,16.309999465942386,16.5,472153000.0,0.05553152838399211,1.5382286720873424,-2.12925911509019,39.37050127292233,39.11246692796938,-0.8841930201121144,0.6206488485118697,1.4922616961250803,5.180895545756723,12.348602183695984,0.9149990081787109,-0.6155384598320275,-0.3298007011413553,-2.9500915350203947,2.290490132737684,-1.639946118080875,0.9803447157981644,0.3865707893728896,99.22737614729135,66.3912258735303,1.3101454169395197,6,-0.8919997215271032,0.347500324249264,1.3330006599426234,5.130500316619866,1.3999996185302699,4,-0.0059558149076576195,2.4366274748596757,16.225000381469727,-3.265492999350048,16.360000610351562,-4.295124943283984,16.56599998474121,-0.0059558149076576195
5895,2022-06-27,16.868999481201172,17.329999923706055,16.625999450683597,17.312000274658207,427968000.0,-0.015006421681986404,1.9394586157190834,-0.7076696201143208,37.53414262718945,38.45733688147718,-0.7192954585906968,0.8435573251073123,1.6133705924426636,5.369053310025251,11.847189518602494,0.7040004730224574,-0.8963464490193545,-0.5377006530761719,-3.1636070234066054,2.0882057172542616,-1.8506538382413886,0.7752525320890449,-1.540999412536621,68.78805899220467,35.86368306994915,1.3129531851652165,6,-0.5399994850158691,0.6045002937316895,1.486750602722168,5.387500286102291,2.0240001678466797,0,-0.019918106911479105,1.5382286720873424,17.125999450683597,2.4366274748596757,16.225000381469727,-3.265492999350048,16.360000610351562,-0.019918106911479105
5896,2022-06-28,15.982000350952148,17.20199966430664,15.94499969482422,16.899999618530273,461149000.0,-0.052581608721815165,-1.534272650713146,2.0722293980883326,32.55096833678773,36.71559549242436,0.24610090156360442,1.5892284990031698,2.381834688185478,6.1717093194351875,12.17996935917543,1.25699996948242,-1.1281420892672926,-1.2832497596740708,-3.895392341579978,1.3288928222318344,-2.5893210506270243,0.022821531278882645,-0.6139602851867672,8.73396364932426,-20.670806349055084,1.3060712909529528,6,0.3469996452331543,1.491499423980713,2.0885000228881836,6.274499416351315,3.232999801635742,1,0.11312730101820345,1.9394586157190834,16.868999481201172,1.5382286720873424,17.125999450683597,2.4366274748596757,16.225000381469727,0.11312730101820345
5897,2022-06-29,15.541999816894533,15.81999969482422,15.170000076293945,15.814000129699707,482352000.0,-0.02753100515552187,3.5774710790979927,0.29629687344170547,31.937653788032776,34.990344003882115,0.7152252976240181,1.8790541598211004,2.6788184496878795,6.54461338342813,12.97633564433019,0.8120002746582031,-1.2673468530444012,-1.5667502403259252,-4.198996454344671,1.0654959736928227,-2.8828733473353,-0.2506271333165522,1.7880001068115217,17.222211429610965,-11.346955651385052,1.3161231070093737,6,0.708000183105467,1.8524999618530256,2.528500556945799,6.71449995040893,3.4470005035400373,2,0.1571226009647928,-1.534272650713146,15.982000350952148,1.9394586157190834,16.868999481201172,1.5382286720873424,17.125999450683597,0.1571226009647928
5898,2022-06-30,15.159000396728516,15.56700038909912,14.862000465393065,15.361000061035154,686070000.0,-0.0246428660840472,1.29641549114203,0.7426449706009176,32.764584073442876,34.482004416491094,0.9876263467230544,2.1218875175668614,2.898023209255051,6.851684217164262,13.717305454756273,0.7049999237060547,-1.2264896107973584,-1.791699695587159,-4.496324306143997,0.9129249149696772,-3.144012000865576,-0.43938739030873997,2.1277995300292964,12.03403551548858,-19.251107761205763,1.3523123052784183,6,0.9369997978210449,2.0814995765686,2.8847498893737793,7.097499370574948,2.6339988708496094,3,0.19816608163235516,3.5774710790979927,15.541999816894533,-1.534272650713146,15.982000350952148,1.9394586157190834,16.868999481201172,0.19816608163235516
5899,2022-07-01,14.52299976348877,15.062999725341795,14.392000198364258,14.89900016784668,577610000.0,-0.04195531476976555,-1.1034483274064917,1.8613912337355931,34.57131300052747,34.75226792665162,1.6255786546357882,2.4861250505600694,3.3825440466100147,7.400756539150667,15.074394020135859,0.7670001983642578,-1.273221193275841,-2.174250364303589,-4.785108414049425,0.4366076854422456,-3.479679389176507,-0.8688213394306707,2.666808184814453,4.45880113583985,-28.99612297219616,1.3054290248729175,7,1.3380002975463867,2.4825000762939453,3.5207505226135254,7.733500003814694,2.563000679016117,4,0.26977899091497637,1.29641549114203,15.159000396728516,3.5774710790979927,15.541999816894533,-1.534272650713146,15.982000350952148,0.26977899091497637
5900,2022-07-05,14.96399974822998,14.970999717712402,14.05500030517578,14.175000190734865,651397000.0,0.03036562638043261,1.2814445502763683,-2.098400821782299,45.16082867104518,35.55141967436624,1.1633146176770381,1.8438419901084053,2.8339425917124075,6.868442620054481,16.575616859582233,0.9159994125366229,-1.3594754713151964,-1.5454504013061516,-4.083000807941918,0.9921000053296165,-2.814225604624035,-0.27667519798826845,2.0579397350769035,28.88464023409425,-8.299384131870625,1.2687752033178838,7,0.7285003662109375,1.8730001449584925,3.1267504692077637,7.292500019073483,3.133000373840332,1,0.2380379163936579,-1.1034483274064917,14.52299976348877,1.29641549114203,15.159000396728516,3.5774710790979927,15.541999816894533,0.2380379163936579
5901,2022-07-06,15.130000114440918,15.319000244140625,14.788999557495115,15.010000228881836,529066000.0,0.01109331522346313,1.12851619426609,0.15209119500656365,44.98151561014756,36.25907670063792,0.8629440450792778,1.4650116228519963,2.5815861540543352,6.5856670279644405,18.028787245756764,0.5300006866455096,-1.2631675343462199,-1.1966500759124763,-3.564767679966934,1.1714675281419815,-2.3807088779397034,-0.01259127388524739,1.654584234615477,60.90652583620785,19.597906970180972,1.1840588020272285,7,0.5625,1.706999778747555,2.8912501335144043,7.126499652862545,2.8119993209838867,2,0.2487111372203703,1.2814445502763683,14.96399974822998,-1.1034483274064917,14.52299976348877,1.29641549114203,15.159000396728516,0.2487111372203703
5902,2022-07-07,15.857999801635742,15.94499969482422,15.388999938964846,15.456000328063965,492903000.0,0.04811630414331458,-1.0746249802059433,3.3499988079059677,45.269405271846416,38.23787918354909,0.06285708090840814,0.5221509954570713,1.7614332313443022,5.758006938707897,19.01220434286735,0.8149995803833026,-1.1226580384005231,-0.3152503490447991,-2.3481528062951327,1.7176521082055345,-1.3317015776699677,0.7012008795803677,0.7082178239102035,95.39682956169308,50.68468151334525,1.0164512286251672,7,-0.16549968719482422,0.9790000915527308,1.8142504692077637,6.398499965667721,2.850999832153324,3,0.21169128471081677,1.12851619426609,15.130000114440918,1.2814445502763683,14.96399974822998,-1.1034483274064917,14.52299976348877,0.21169128471081677
5903,2022-07-08,15.838000297546387,16.03700065612793,15.388999938964846,15.43000030517578,467972000.0,-0.0012611618324835927,-1.6448969741321209,1.0149266832255155,51.92214550027232,39.632506319921305,0.024795045000251648,0.3381768974218744,1.7230601582805463,5.707156376364093,20.187186990866316,0.6480007171630842,-1.0833464714260046,-0.1947498321533203,-1.8632496867726225,1.4737500224659836,-1.0289997594629732,0.6395000951563308,0.527319942369946,89.95962041651792,39.01253457912215,0.8342499273096519,7,-0.14550018310546875,0.9989995956420863,1.8924999237060547,6.4184994697570765,3.193999290466305,4,0.19895188557209043,-1.0746249802059433,15.857999801635742,1.12851619426609,15.130000114440918,1.2814445502763683,14.96399974822998,0.19895188557209043
5904,2022-07-11,15.152000427246096,15.527000427246096,15.038000106811525,15.526000022888185,437321000.0,-0.043313540687744845,1.6010627369916173,-0.9166656927345402,44.46135157988283,40.402196203553906,0.4485008403087054,0.8391132194658137,2.3535372754081205,6.312520274620587,21.09164904873714,0.8000001907348615,-1.057511281148349,-0.7359497070312475,-2.1515493943674553,0.679649980304962,-1.4437495506993532,-0.028149863363141847,1.0284942178909926,55.34812955725859,2.387739981988055,0.7077998436681048,7,0.4764995574951154,1.6849994659423775,2.578499794006346,7.104499340057368,3.7269992828369123,0,0.17430034093604085,-1.6448969741321209,15.838000297546387,-1.0746249802059433,15.857999801635742,1.12851619426609,15.130000114440918,0.17430034093604085
5905,2022-07-12,15.08199977874756,15.430999755859375,14.876999855041506,15.267999649047852,458483000.0,-0.004619894833995719,1.1640617578524382,0.49732639411270746,37.54196944686718,40.95675188245161,0.2663697886906764,0.8011791000765829,2.3219878028432586,6.265084450818561,21.200940185783796,0.5539999008178693,-0.9380923227953062,-0.7113502979278543,-2.0732141894383584,0.6505135935826516,-1.3922822436831073,-0.03041835217260136,0.9550008773803693,23.477561163481894,-25.751024860186625,0.6809319457552528,7,-0.0359992980957049,1.6140003204345685,2.7532501220703107,7.174499988555903,3.252999305725096,1,0.13287367014692686,1.6010627369916173,15.152000427246096,-1.6448969741321209,15.838000297546387,-1.0746249802059433,15.857999801635742,0.13287367014692686
5906,2022-07-13,15.163999557495115,15.375,14.46500015258789,14.59000015258789,521918000.0,0.005436930112086458,-1.208739088870011,-3.0860204578665567,39.74621661689527,41.82436997454745,0.06273096933531974,0.7179483743063404,2.1771107948590984,6.064677330359332,20.63779111564153,0.9099998474121094,-1.0007795642766375,-0.605200481414796,-1.99483862563393,0.7844376628043364,-1.300019553524363,0.08961859069477107,0.7144410705566422,44.465596756052264,-3.08676086995375,0.6948190721095663,7,-0.11799907684325994,1.5320005416870135,2.677500247955324,7.092500209808348,3.6090011596679705,2,0.19341866593009116,1.1640617578524382,15.08199977874756,1.6010627369916173,15.152000427246096,-1.6448969741321209,15.838000297546387,0.19341866593009116
5907,2022-07-14,15.371999740600586,15.472999572753904,14.727999687194824,15.107999801635742,456235000.0,0.013716709916590686,2.1974271236667136,0.45993068408758003,42.777300447039984,42.93689401605824,-0.19212352825451617,0.4989874227012443,1.8755673783884035,5.770275383151102,19.89406146319288,0.7449998855590803,-1.031865891447639,-0.3740002632141106,-1.7743940624806598,1.0263935360524385,-1.0741971628473834,0.32619663641916397,0.36056566162109327,57.697156328524926,10.433997797958213,0.7001968996332743,7,-0.32599925994873047,1.2455005645751953,2.4695000648498535,6.884500026702877,2.477001190185547,3,0.16718707638514507,-1.208739088870011,15.163999557495115,1.1640617578524382,15.08199977874756,1.6010627369916173,15.152000427246096,0.16718707638514507
5908,2022-07-15,15.76200008392334,15.781999588012695,15.44499969482422,15.659000396728516,385935000.0,0.025370826821749404,3.713328220347436,0.3901504204837731,37.35632783411792,43.246340108679405,-0.5448946626300248,0.05137039922047393,1.3924026179942857,5.309075520912369,19.79418990846704,0.4099998474121094,-0.9290213737400776,0.05425009727477992,-1.297261441065217,1.4057616356147768,-0.6215056718952177,0.7300058664447775,-1.7069997787475604,98.48143411823828,55.40409653013843,0.675755769169998,7,-0.7159996032714844,0.8555002212524414,2.1344997882843018,6.494499683380123,1.2720003128051758,4,0.18696862924595203,2.1974271236667136,15.371999740600586,-1.208739088870011,15.163999557495115,1.1640617578524382,15.08199977874756,0.18696862924595203
5909,2022-07-18,16.10099983215332,16.89699935913086,16.00200080871582,16.302000045776367,670517000.0,0.021507406828131348,-3.4862278311582773,-1.9514643111765413,42.98758516628869,43.00486860815091,-0.71131811348444,-0.2616657135252929,0.9386586413663025,4.904148423577091,18.95171394468644,1.1349992752075195,-0.7716407099550118,0.36824984550476003,-0.9934071309508781,1.7299068219603964,-0.31257864272305724,1.049078333732579,-2.011459541320802,67.26974561356728,26.31093154301525,0.6808284882278185,7,-0.4200000762939453,0.39300060272216797,1.8009998798370361,6.155499935150143,1.0799999237060547,0,0.1820383694437555,3.713328220347436,15.76200008392334,2.1974271236667136,15.371999740600586,-1.208739088870011,15.163999557495115,0.1820383694437555
5910,2022-07-19,16.992000579833984,17.110000610351562,16.172000885009766,16.486000061035153,702366000.0,0.05533822476672268,1.5282991707409863,-2.517412840902639,59.21532811782678,44.58640333122637,-1.4353352420223722,-1.1226453084357466,-0.011064110542019279,3.9677471995134184,17.947545257672974,1.0090007781982422,-0.5677936221766142,1.2036505699157711,-0.2695645593933591,2.6768656992249014,0.4670430052612069,1.9402581345703371,-2.7901619262695316,95.53875198126256,48.417454849312335,0.7366075646545653,7,-1.2045001983642578,-1.1160001754760742,1.4147493839263916,5.264499187469479,0.22999954223632812,1,0.1110522049115572,-3.4862278311582773,16.10099983215332,3.713328220347436,15.76200008392334,2.1974271236667136,15.371999740600586,0.1110522049115572
5911,2022-07-20,17.80699920654297,17.933000564575195,16.801000595092773,16.94700050354004,760538000.0,0.04796366518938444,1.0359685699534655,1.699600437257329,69.34243865699189,47.26118481846476,-2.0458059888992963,-1.9393351131185153,-0.871076877915911,3.0898950686878663,18.011620129654172,1.1319999694824219,-0.30589237351836296,1.956599235534668,0.2581526062762727,3.655045864793065,1.1073759209054685,2.8058225501638656,-3.4306708355712896,96.06860144964408,43.29954030112984,0.8492233146291983,7,-1.6079988479614258,-1.8129987716674805,0.18800044059753418,4.4495005607604945,0.10600090026855469,2,0.029651255206193383,1.5282991707409863,16.992000579833984,-3.4862278311582773,16.10099983215332,3.713328220347436,15.76200008392334,0.029651255206193383
5912,2022-07-21,18.049999237060547,18.143999099731445,17.545000076293945,17.885000228881836,557049000.0,0.013646321185227572,2.3937743485003216,0.1918596011861065,75.2930775428144,49.85795504541388,-2.173766721486242,-2.159976068315963,-1.1015850968761072,2.7782858960267767,17.984617703770304,0.5989990234375,-0.16105965011329637,2.1150993347167972,0.16098551614026135,4.069213153293333,1.1380424254285302,3.092156244005066,-3.3891370906005864,96.51723292343112,37.00112614492427,0.9770569092882682,7,-1.745499610900879,-1.9504995346069336,-0.4472494125366211,3.981501102447506,-1.789999008178711,3,0.04005548535526038,1.0359685699534655,17.80699920654297,1.5282991707409863,16.992000579833984,-3.4862278311582773,16.10099983215332,0.04005548535526038
5913,2022-07-22,17.319000244140625,17.966999053955078,17.136999130249027,17.89299964904785,536671000.0,-0.04049856087633641,1.2991744488620505,-3.4788051833955635,74.06197243207532,53.14691291787971,-1.3528632105633065,-1.415382410977708,-0.38712442284689175,3.432087969617161,17.589116070302392,0.9130001068115199,-0.029697423553873392,1.3294003486633308,-0.7179289802027746,3.376729677529436,0.3057356842302781,2.3530650130963835,-2.3098244023535166,61.48461653535454,-4.789494924355701,1.0236646644330532,7,-1.014500617980957,-1.2195005416870117,0.19649934768676758,4.5109992027282715,-1.5180006027221697,4,0.03060226798165311,2.3937743485003216,18.049999237060547,1.0359685699534655,17.80699920654297,1.5282991707409863,16.992000579833984,0.03060226798165311
5914,2022-07-25,17.02400016784668,17.124000549316403,16.64900016784668,17.018999099731445,480748000.0,-0.01703332017642012,3.634108671380848,-0.00871267125449839,68.1850364354528,56.55169813883367,-0.8542255065599704,-1.1893966552064654,-0.08132197763346127,3.661890183302887,17.621943232191633,0.6700000762939453,0.047928394812217334,1.0395002365112305,-0.9963860875145727,3.0753865605370336,0.021557074498328888,2.057443398524132,-1.7013420002651376,43.204870900816815,-26.65041922446028,1.017943162012902,7,-0.7195005416870117,-0.9245004653930664,0.42099952697753906,4.460999965667725,-1.555999755859375,0,0.0005874194539026156,1.2991744488620505,17.319000244140625,2.3937743485003216,18.049999237060547,1.0359685699534655,17.80699920654297,0.0005874194539026156
5915,2022-07-26,16.533000946044922,16.919000625610348,16.47800064086914,16.888999938964847,397865000.0,-0.028841589342151863,1.1201903678979026,-71.18459191456974,61.71315266964431,58.99246881136134,-0.1517105651195081,-0.7640326054407662,0.4296651323190446,4.072310912408398,17.88879074231524,0.5459995269775391,0.06412540594517324,0.5653009414672852,-1.4452410906765465,2.575842973611117,-0.43997007460463067,1.570571957539201,-0.9282086852483893,3.301341900000344,-64.88987173652583,1.0052710160719154,7,-0.09700155258178711,-0.4335012435913086,0.906498908996582,4.946499347686768,-1.4390010833740234,1,0.03919426436429685,3.634108671380848,17.02400016784668,1.2991744488620505,17.319000244140625,2.3937743485003216,18.049999237060547,0.03919426436429685
5916,2022-07-27,17.790000915527344,17.93600082397461,16.913000106811527,17.031999588012695,569776000.0,0.07602975246808574,-1.0542177096120078,-2.1292232354296154,64.82051076461356,61.44171440220285,-1.1142101868617154,-1.9801605815177723,-0.84168465421957,2.749303150040337,17.79537046786961,1.4029998779296875,0.2322592252015383,1.7319008827209466,-0.4376471811756275,3.9014489466175206,0.6471268507726577,2.8166749146692336,-1.9312879708373192,78.75158993569275,13.423307806399322,1.0847740319482873,7,-0.9955015182495117,-1.6905012130737305,-0.4262509346008301,3.533499240875244,-3.853000640869139,2,-0.031928092424170273,1.1201903678979026,16.533000946044922,3.634108671380848,17.02400016784668,1.2991744488620505,17.319000244140625,-0.031928092424170273
5917,2022-07-28,17.983999252319336,18.13999938964844,17.440000534057614,17.975000381469727,474646000.0,0.010904908758192722,3.3613751960830394,0.011871840487555704,66.03407093020489,64.62813030176807,-1.004350264740367,-2.088930668180293,-1.0338252496618416,2.502177426833672,17.23350871922465,0.6999988555908274,0.4773957627219154,1.8037992477417006,-0.513300555488879,4.12089905097228,0.6452493461264126,2.9623491493569905,-1.8967576921251705,90.6137030822867,27.2278986367943,1.1585499016152896,7,-0.9109992980957031,-1.8844995498657227,-0.6202492713928223,2.330000400543213,-4.33699893951416,3,-0.003947906386765232,-1.0542177096120078,17.790000915527344,1.1201903678979026,16.533000946044922,3.634108671380848,17.02400016784668,-0.003947906386765232
5918,2022-07-29,18.163000106811523,18.24399948120117,17.691999435424805,17.812999725341797,435460000.0,0.009953339742777345,1.1562538417121624,38.893810936837646,74.34115495633294,68.11186027843965,-0.9017848570048841,-2.141116427011628,-1.238283280040502,2.2958426956272504,16.475828026849694,0.5520000457763636,0.7263788608890032,1.8326001167297363,-0.5927036194112318,4.2579038528707045,0.6199482486592522,3.0452519848002204,-1.8700827926636308,95.41339594682768,29.72985223317042,1.2126518680704836,7,-0.9549999237060547,-2.0135002136230504,-0.8610000610351562,1.8619999885559082,-4.697999954223633,4,-0.10477343317396226,3.3613751960830394,17.983999252319336,-1.0542177096120078,17.790000915527344,1.1201903678979026,16.533000946044922,-0.10477343317396226
5919,2022-08-01,18.44099998474121,18.84600067138672,17.989999771118164,18.18199920654297,476469000.0,0.015305834735167556,-1.6625236935544634,0.7400014168860115,76.27093613034182,70.00692783538577,-0.9084859571312265,-2.2245957015800286,-1.4990920282343083,1.9892613092269578,15.558972007836816,0.8560009002685547,0.9695065839366208,1.914699983596801,-0.5287818712567507,4.358181838450353,0.6929590561700252,3.136440911023577,-1.913952810546924,82.8969306830209,11.38408597226838,1.221740927426776,8,-0.7789993286132812,-1.990499496459961,-1.4479999542236328,1.1845002174377441,-4.7270002365112305,0,-0.14315928341777517,1.1562538417121624,18.163000106811523,3.3613751960830394,17.983999252319336,-1.0542177096120078,17.790000915527344,-0.14315928341777517
5920,2022-08-02,18.525999069213867,18.9379997253418,18.091999053955078,18.121999740600586,489527000.0,0.0046092448643233475,-2.646549101821037,1.5598382808875404,76.28206351629896,70.77799726419767,-0.8414963952400107,-2.138708906288194,-1.571554122216341,1.85193409361068,14.415471307338029,0.8460006713867223,1.24141387163046,1.821599102020265,-0.6613528467989802,4.304551050839512,0.5801231276106407,3.0630750764298877,-1.6742984054126389,79.65428475354679,4.525160755759288,1.2414759744096233,8,-0.8179988861083984,-2.029499053955078,-1.6722493171691895,0.5265011787414551,-4.535999298095703,1,-0.16506524942605028,-1.6625236935544634,18.44099998474121,1.1562538417121624,18.163000106811523,3.3613751960830394,17.983999252319336,-0.16506524942605028
5921,2022-08-03,18.89299964904785,18.968000411987305,18.136999130249023,18.18400001525879,418146000.0,0.019810029054997624,-1.069738054745323,1.7549525050516497,76.85737447427857,70.95180803436035,-1.160261368041791,-2.3287358625760035,-1.9076323312612757,1.4398925164434537,13.601599217166232,0.8310012817382812,1.4834498324608276,2.000449705123902,-0.549564317619069,4.550463727866873,0.7254426937524165,3.2754567164953876,-1.707491135400133,95.09157271392765,17.023881255501934,1.2750070113714858,8,-1.169999122619629,-2.3814992904663086,-1.9917497634887695,0.1595005989074707,-4.505999565124512,2,-0.2010797574205434,-2.646549101821037,18.525999069213867,-1.6625236935544634,18.44099998474121,1.1562538417121624,18.163000106811523,-0.2010797574205434
5922,2022-08-04,19.21500015258789,19.27400016784668,18.76000022888184,18.849000930786133,409652000.0,0.017043376357457785,1.1239699710350388,0.5162191972452383,76.61478226826415,71.23545357171466,-1.4523587216456448,-2.515304183728457,-2.2009077888822226,1.0831758456906755,13.488464736114326,0.5139999389648402,1.5740462934058321,2.1546001911163337,-0.5461686315430541,4.85536901377572,0.8042157797866416,3.504984602446026,-1.7086430972390474,96.27054437778506,19.926444931620438,1.350384411329693,8,-1.3389997482299805,-2.55049991607666,-2.3137502670288086,-0.16249990463256836,-4.710000038146973,3,-0.274681230081533,-1.069738054745323,18.89299964904785,-2.646549101821037,18.525999069213867,-1.6625236935544634,18.44099998474121,-0.274681230081533
5923,2022-08-05,18.98900032043457,19.229000091552734,18.666000366210934,18.809999465942386,386068000.0,-0.01176163571993949,-1.4111386118394504,0.48907441281156366,72.65454948067065,71.73206613229442,-1.0779111641348393,-2.15144104420267,-1.9242317423225543,1.285087599071712,13.420850659584127,0.5629997253418004,1.527213901109878,1.771050357818602,-0.996278639718593,4.538379355355795,0.38738585905000633,3.1547148565871996,-1.1291146425861598,77.80375705971306,0.2989322138547834,1.3836644987685969,8,-1.1129999160766602,-2.32450008392334,-2.166750431060791,-0.015500068664550781,-5.858000755310059,4,-0.2813207603077833,1.1239699710350388,19.21500015258789,-1.069738054745323,18.89299964904785,-2.646549101821037,18.525999069213867,-0.2813207603077833
5924,2022-08-08,17.792999267578125,18.23900032043457,17.242000579833984,17.50200080871582,981859000.0,-0.0629838871280336,-1.4586956163848757,1.6256819537976626,55.99639948162587,71.0968713336257,0.26668909986533507,-0.7878307272366989,-0.716874645189062,2.423567318698943,12.531076725432177,1.746999740600586,1.3918036509717986,0.44299936294555664,-2.1561831779642553,3.0421819038553686,-0.8565919075093475,1.7425906334004608,1.4810009002685547,27.1160826505393,-46.12029753520808,1.2995912704549055,8,0.30050086975097656,-1.1284990310668945,-1.1247491836547852,0.9730010032653809,-4.664999008178711,0,-0.24324168454705586,-1.4111386118394504,18.98900032043457,1.1239699710350388,19.21500015258789,-1.069738054745323,18.89299964904785,-0.24324168454705586
5925,2022-08-09,17.086000442504886,17.44700050354004,16.724000930786133,17.25200080871582,668263000.0,-0.039734662742414106,1.6007190295844997,-0.5704510149639053,44.513779736117606,68.84056788601505,1.1849951249940567,0.08116188800988056,-0.0347414280972238,3.0440316999744574,11.61980560845348,1.0689983367919922,1.2957271880589474,-0.3641994953155496,-2.740170527682899,2.0117715370518017,-1.5521850114992262,0.8237860208681269,2.1473597335815384,14.196063530436195,-53.83260500016114,1.1879855161836754,8,0.9130001068115199,-0.4215002059936559,-0.6527504920959508,1.4449996948242152,-4.1570005416870135,1,-0.19735459481122164,-1.4586956163848757,17.792999267578125,-1.4111386118394504,18.98900032043457,1.1239699710350388,19.21500015258789,-0.19735459481122164
5926,2022-08-10,18.097000122070312,18.118000030517575,17.316999435424805,17.697999954223633,597422000.0,0.059171231030192395,2.632655885749423,-2.4036101663756373,50.32021327800054,67.09458370243678,0.24822659683200854,-0.7366044395984943,-1.0903199222376152,1.9471868381984443,10.272282821994994,1.0319995880126882,1.2941645942874906,0.5001501560211175,-1.6311403268029387,2.6314406388451737,-0.5654950853909106,1.5657953974331456,1.0359856842040998,53.84312164998421,-10.144806259170437,1.0656452414120285,8,-0.09799957275390625,-1.2274999618530273,-1.8322501182556152,0.2655000686645508,-4.89900016784668,2,-0.22694371018671933,1.6007190295844997,17.086000442504886,-1.4586956163848757,17.792999267578125,-1.4111386118394504,18.98900032043457,-0.22694371018671933
5927,2022-08-11,17.941999435424805,18.707000732421875,17.875999450683594,18.131000518798828,509327000.0,-0.008564993402220056,-4.177561097345763,-0.47368672648440896,54.605939095127454,64.90178194008061,0.44325620609105343,-0.39968590563250217,-0.9781372212098347,1.987632950132035,9.148339879668042,0.8310012817382812,1.3767411421369502,0.2166494846343987,-1.6423440483403766,2.075643017609176,-0.7128472818529907,1.1461462511217881,1.094626975830078,48.62271108569671,-15.034067049369803,0.9294967664873885,8,0.05700111389160156,-1.0724992752075195,-1.6772494316101074,0.2815008163452113,-4.559999465942383,3,-0.19813841619471073,2.632655885749423,18.097000122070312,1.6007190295844997,17.086000442504886,-1.4586956163848757,17.792999267578125,-0.19813841619471073
5928,2022-08-12,18.708999633789066,18.718000411987305,17.952999114990234,18.15999984741211,478094000.0,0.042748869830521175,1.6984108829624047,-2.9047441240879786,61.64478070495726,63.276653559482334,-0.26613611158975914,-0.985090203864381,-1.7685778233868277,1.1048884941404076,8.33495148240253,0.7760009765625,1.3597958629297864,0.8362997055053754,-0.8240049096079112,2.496604320618662,0.006147397948730315,1.6664520130620204,0.23512175824706816,99.54860679337708,31.92901300951067,0.8301523075566442,8,-0.7099990844726598,-1.839499473571781,-2.444249629974369,-1.4384994506835973,-5.532999992370611,4,-0.22470466629095376,-4.177561097345763,17.941999435424805,2.632655885749423,18.097000122070312,1.6007190295844997,17.086000442504886,-0.22470466629095376
5929,2022-08-15,19.03199958801269,19.16399955749512,18.613000869750977,18.701000213623047,457666000.0,0.017264416085629675,-1.1735731510498122,0.6029134848558441,67.6807615792427,62.32095334425386,-0.5548332250510128,-1.1354641310988178,-2.1527547990609435,0.670200539315605,8.797030129225321,0.5509986877441442,1.3262295590152284,1.0127496719360316,-0.49996282470302944,2.5254621685750926,0.2563934236165011,1.7691059202555621,-2.307998657226559,94.59016214035877,18.05669829313264,0.7563562483195314,8,-1.0329990386962855,-2.1624994277954066,-2.7672495841979945,-1.8044996261596644,-5.770999908447262,0,-0.31005675444659664,1.6984108829624047,18.708999633789066,-4.177561097345763,17.941999435424805,2.632655885749423,18.097000122070312,-0.31005675444659664
5930,2022-08-16,18.878999710083008,19.142000198364254,18.500999450683594,18.920000076293945,451240000.0,-0.008039085815557234,1.6432987258140872,-0.12386840998277178,59.13130064046364,60.35138958494109,-0.38721404126706815,-0.8789086739103169,-2.0358596933512523,0.7236996037940742,9.44549739177541,0.6410007476806605,1.2229701118232796,0.7653998374938951,-0.7125297909620691,2.2433294659498593,0.026435023265914737,1.5043646517218754,-2.106198806762695,84.56958156057648,7.973141623348724,0.7389648142279815,8,-0.8799991607666016,-2.0094995498657227,-2.646249771118164,-1.6514997482299805,-6.317999839782715,1,-0.30462416118434843,-1.1735731510498122,19.03199958801269,1.6984108829624047,18.708999633789066,-4.177561097345763,17.941999435424805,-0.30462416118434843
5931,2022-08-17,18.334999084472656,18.6879997253418,18.145000457763672,18.523000717163086,446799000.0,-0.028815119125183752,1.0965236890651258,4.585364719017492,52.779975775198196,57.703077752378206,0.07745555583719366,-0.30917500356419936,-1.537157279250465,1.1238525992747057,9.587346027782406,0.7339992523193359,1.0604109648413385,0.19499921798706055,-1.2787275570700416,1.6687259930441627,-0.5418641695414905,0.9318626055156116,-1.5143742080688476,35.63661457492627,-37.56797221030632,0.7368633875285502,8,-0.35849857330322266,-1.465498924255371,-2.463998794555664,-1.107499122619629,-5.818999290466309,2,-0.29484589329666,1.6432987258140872,18.878999710083008,-1.1735731510498122,19.03199958801269,1.6984108829624047,18.708999633789066,-0.29484589329666
5932,2022-08-18,18.773000717163086,18.864999771118164,18.183000564575195,18.301000595092773,415447000.0,0.02388882762810507,1.0792714838979798,-2.5106171436687736,54.640903732330486,55.70156155811819,-0.4803512529733567,-0.7275350469540669,-2.020814807970286,0.550402882067722,9.616733864009726,0.6819992065429688,0.8954661727837134,0.5968507766723619,-0.9028220853648001,2.096523638709524,-0.15298565434621736,1.346687207690941,-1.9055083471374523,67.7127417457193,-2.571765429230979,0.749836431018581,8,-0.8290004730224609,-1.772000789642334,-2.9020004272460938,-1.5455007553100586,-6.545001029968262,3,-0.29696908059256333,1.0965236890651258,18.334999084472656,1.6432987258140872,18.878999710083008,-1.1735731510498122,19.03199958801269,-0.29696908059256333
5933,2022-08-19,17.849000930786133,18.520000457763672,17.770000457763672,18.4060001373291,441588000.0,-0.0492196106684315,-1.0979016501896677,-1.1800827595124947,45.899148907383946,54.57964482764686,0.29606854297191276,0.2510799269538211,-1.1451870634123793,1.323791780342372,9.894460726755476,1.003000259399414,0.6608787239674889,-0.3536490440368638,-1.807581253314165,1.1002831652404375,-1.0806151486755162,0.3733170606017886,-0.9355784170111079,5.667182499449262,-60.41856667810732,0.7269661046386512,8,0.09499931335449219,-0.4895009994506836,-2.0172505378723145,-0.6215009689331055,-5.436000823974608,4,-0.2502661621580726,1.0792714838979798,18.773000717163086,1.0965236890651258,18.334999084472656,1.6432987258140872,18.878999710083008,-0.2502661621580726
5934,2022-08-22,17.034000396728516,17.558000564575195,16.965999603271484,17.489999771118164,409593000.0,-0.04566084887428612,1.0,0.818671497253688,40.6140037431819,54.14633638398734,1.1086714287627153,1.1245229424861698,-0.36968351034364133,1.9749355580913956,10.490094868475463,0.8830013275146484,0.3693217356869489,-1.1691495895385735,-2.6213809831092156,0.2830818040320686,-1.8952652863238946,-0.44303389275325245,-0.07556634207908886,3.1250356093828255,-58.71444269922617,0.7261156967853208,8,1.0309991836547852,0.6040000915527344,-1.2022500038146973,0.19349956512451172,-4.298000335693361,0,-0.22648823913676863,-1.0979016501896677,17.849000930786133,1.0792714838979798,18.773000717163086,1.0965236890651258,18.334999084472656,-0.22648823913676863
5935,2022-08-23,17.180999755859375,17.46500015258789,16.969999313354492,16.98900032043457,369986000.0,0.008629761401149905,-3.3043279955550764,-0.42105197113876397,38.9233997885825,52.880023774052006,1.0913298603840467,1.084143771511492,-0.5206625391781081,1.6786949899324384,10.959540528100156,0.49500083923339844,0.11353124612352161,-1.0545501708984375,-2.372605696550494,0.2635053547536188,-1.7135779337244657,-0.39552240807240935,1.9829998016357457,11.321755323048984,-44.39847404196293,0.6590277628260274,8,0.8839998245239258,0.5420007705688477,-1.0934996604919434,0.046500205993652344,-4.960999488830568,1,-0.22815902054576753,1.0,17.034000396728516,-1.0979016501896677,17.849000930786133,1.0792714838979798,18.773000717163086,-0.22815902054576753
5936,2022-08-24,17.222000122070312,17.406000137329098,16.895000457763672,17.011999130249027,522661000.0,0.0023863783710813546,-1.3018089808963553,1.0937583819278,36.61877678726472,50.88145018428948,1.0204714817337077,1.0523636046692388,-0.5224684582025105,1.4936274514112213,11.10500958642335,0.5109996795654261,0.06728272439181282,-0.985149765014647,-2.366580929190281,0.39628139916098704,-1.6758653471024623,-0.29443418292683177,1.8981194305419962,16.59897351689069,-32.58774282387046,0.6907155820878164,8,0.807499885559082,0.6540002822875977,-1.3902497291564941,0.005499839782714844,-5.083000183105467,2,-0.2706422145356312,-3.3043279955550764,17.180999755859375,1.0,17.034000396728516,-1.0979016501896677,17.849000930786133,-0.2706422145356312
5937,2022-08-25,17.913000106811523,17.94700050354004,16.833000183105472,16.843999862670902,770691000.0,0.04012309719215956,-1.0421644830926051,5.090453311050831,43.20020307759954,48.832052670138616,0.363110271330914,0.37499816733875235,-1.1715293822361588,0.6702809610383795,10.889821824631976,1.1140003204345668,0.1896354181397335,-0.2905998229980469,-1.6748076059208863,1.0936079599247925,-0.9827037144594684,0.4015040684633746,1.1181146820068406,64.01895363798137,17.68986324973502,0.6921038914614197,8,0.08549976348877308,-0.03699970245361328,-1.8164997100830078,-0.9230003356933594,-5.401000022888184,3,-0.3012895819027509,-1.3018089808963553,17.222000122070312,-3.3043279955550764,17.180999755859375,1.0,17.034000396728516,-0.3012895819027509
5938,2022-08-26,16.260000228881836,17.923999786376953,16.23699951171875,17.85700035095215,769127000.0,-0.09227934282773353,-1.053558948974119,-1.4939193239887,40.841206928262125,45.84987993114078,1.8239999132093274,1.9796161097845655,0.48278984299129846,2.1696318879988183,10.773725583741149,1.6870002746582031,0.1519240742570105,-1.84844970703125,-3.483333199419274,-0.213566214643226,-2.6658914532252638,-1.0310079608372362,2.639227683593756,1.3450703989702555,-45.45569893122799,0.8174417461940123,8,1.429499626159668,1.495499610900879,-0.05800056457519531,0.5769996643066371,-3.093000411987303,4,-0.24797050952835586,-1.0421644830926051,17.913000106811523,-1.3018089808963553,17.222000122070312,-3.3043279955550764,17.180999755859375,-0.24797050952835586
5939,2022-08-29,15.800999641418455,16.33799934387207,15.767000198364258,16.020000457763672,496132000.0,-0.028228818019822688,-2.9790922473175807,0.1371326234222883,42.08841089454752,43.95622551492788,1.9852558426405498,2.3512430355036624,0.9676556870291204,2.4935716531399965,10.308356329965498,0.5709991455078125,0.07255509335003296,-2.1754502773284923,-4.098236982851388,-0.25266357180559673,-3.13684363008994,-1.2140569245670445,2.8852499989965903,1.5596072612226513,-47.32620274766907,0.9613933527614485,8,1.5150003433227557,1.7195005416870135,0.40100002288818537,1.0360002517700178,-2.5920000076293928,0,-0.2144167844752124,-1.053558948974119,16.260000228881836,-1.0421644830926051,17.913000106811523,-1.3018089808963553,17.222000122070312,-0.2144167844752124
5940,2022-08-30,15.468000411987305,16.038999557495114,15.182000160217285,15.960000038146973,530181000.0,-0.021074567241826547,1.6369266388193373,2.2465652611272295,32.339118929794054,41.68501919877187,1.9931193078626386,2.5754423983386303,1.3141895893672988,2.712536459164234,9.920954274229324,0.8569993972778285,-0.15193289197166848,-2.3555495738983154,-4.560043226979047,-0.15105592081758523,-3.4577964004386814,-1.2533027473579494,2.9263242842226624,10.343588291433177,-36.34891918644176,1.102246826540365,8,1.55549955368042,1.7599997520446777,0.7339992523193359,1.3689994812011683,-2.3380002975463867,1,-0.17662272292383185,-2.9790922473175807,15.800999641418455,-1.053558948974119,16.260000228881836,-1.0421644830926051,17.913000106811523,-0.17662272292383185
5941,2022-08-31,15.093999862670898,15.539999961853027,14.958999633789062,15.383999824523926,573710000.0,-0.024178984959592142,-1.0749996168275706,0.5894312646467622,31.414783216532527,39.104339141460976,2.0775090487753047,2.7934606720794264,1.6755427384744621,2.9723475432296063,9.551890569368487,0.5810003280639648,-0.4845616423823529,-2.539600133895874,-4.996346574125386,-0.08285369366636175,-3.7679733540106284,-1.3112269137811197,2.914845889219947,4.518078634063015,-40.198174822933936,1.2283732201147557,8,1.6455001831054688,2.0225000381469727,1.1737496852874756,1.7430000305175746,-3.0179996490478516,2,-0.19040675909569904,1.6369266388193373,15.468000411987305,-2.9790922473175807,15.800999641418455,-1.053558948974119,16.260000228881836,-0.19040675909569904
5942,2022-09-01,13.937000274658205,14.380000114440918,13.270000457763672,14.208999633789062,1178865000.0,-0.07665294809456569,2.6156321739103423,0.9379289479655432,20.367621698856865,36.26750278495797,2.767403362928844,3.725795061886833,2.8128307195625393,4.024658731991904,9.315359488153666,1.8239994049072266,-0.7760578724777929,-3.432699728012084,-6.2774649483676175,-0.5879345076565503,-4.855082338189851,-2.010317117834317,3.64486702069839,14.331755760980613,-22.479937373805484,1.4223826101777672,9,1.6715002059936506,2.335000038146971,2.5099992752075178,2.899999618530268,-2.2670001983642596,3,-0.1290091339786139,-1.0749996168275706,15.093999862670898,1.6369266388193373,15.468000411987305,-2.9790922473175807,15.800999641418455,-0.1290091339786139
5943,2022-09-02,13.647000312805176,14.170999526977539,13.590999603271484,14.100000381469727,743157000.0,-0.020807918213242682,-1.0530916689594174,1.6654453529304627,16.42350693040035,33.57966980576002,2.680555595816095,3.7893476287669685,3.0836949656900927,4.226413649062181,9.187584451333867,0.5799999237060547,-1.0168372413772424,-3.455599689483641,-6.642737813840771,-0.2684615651265112,-5.049168751662208,-1.8620306273050762,3.244968288536551,12.288135329791764,-16.503837403575297,1.5935690621785652,9,1.9615001678466797,2.625,2.9392495155334473,3.1899995803832972,-2.060999870300291,4,-0.08316847679829309,2.6156321739103423,13.937000274658205,-1.0749996168275706,15.093999862670898,1.6369266388193373,15.468000411987305,-0.08316847679829309
5944,2022-09-06,13.46500015258789,13.779000282287598,13.35099983215332,13.730999946594238,535751000.0,-0.013336275814877174,1.36464033088768,0.5871959242534289,16.364326239000093,31.073106078028644,2.5737054241274784,3.826675659660424,3.215003678510225,4.324808995447992,10.709931574129975,0.42800045013427734,-1.3421503584678085,-3.4211998939514174,-6.977326925806661,0.13492713790382638,-5.199263409879041,-1.6431363780237955,2.847453545781349,7.042244789575094,-14.087231840569967,1.7780635159276221,9,2.143500328063965,2.807000160217285,3.213749885559082,3.3719997406005824,-1.9650001525878906,1,-0.022131476592377464,-1.0530916689594174,13.647000312805176,2.6156321739103423,13.937000274658205,-1.0749996168275706,15.093999862670898,-0.022131476592377464
5945,2022-09-07,13.71399974822998,13.838000297546387,13.345999717712402,13.562999725341795,512657000.0,0.018492357431888706,1.466161388010507,-0.5676696985884959,20.1986417308282,29.248646627313477,1.9905173544452524,3.4910916017248184,2.925446029431889,3.9816427064383184,11.87284215772711,0.4920005798339844,-1.54853249943519,-3.0036002635955796,-6.82936066457378,0.8221601373826228,-4.916480464084682,-1.0907200631064793,2.111661431642368,19.559444381659706,0.25407530288444846,1.912880200489101,9,1.894500732421875,2.5580005645751953,3.3422508239746094,3.1230001449584925,-1.7539997100830078,2,-0.03682369284760245,1.36464033088768,13.46500015258789,-1.0530916689594174,13.647000312805176,2.6156321739103423,13.937000274658205,-0.03682369284760245
5946,2022-09-08,13.989999771118164,14.008000373840332,13.369000434875488,13.458999633789062,624873000.0,0.020125421318007986,1.2539627008261793,3.5165566678245077,18.495579001324174,26.503688396616212,1.349789799476504,3.047896629041791,2.6398538862610366,3.6272138686514985,13.272392467027114,0.6389999389648438,-1.6526880076286385,-2.5222502231597907,-6.475045060709785,1.430544614390202,-4.498647641934788,-0.5458528043847934,1.426755693216796,64.8648230675846,49.547703655110155,1.9763974187749966,9,1.6070003509521484,2.2820005416870117,3.112250328063965,2.847000122070309,-2.7629995346069336,3,-0.061472456808232656,1.466161388010507,13.71399974822998,1.36464033088768,13.46500015258789,-1.0530916689594174,13.647000312805176,-0.061472456808232656
5947,2022-09-09,14.38700008392334,14.473999977111815,14.12600040435791,14.156999588012695,486612000.0,0.02837743526091896,-1.3835679969168644,0.4331458313128374,25.49546444437874,24.798605898406944,0.447038434925938,2.499035897489076,2.251861565252952,3.1449142761370794,14.013340595596974,0.48400020599365057,-1.7620848614685958,-1.9474999427795403,-5.949009949328058,2.0540100637689775,-3.9482549460537975,0.05325506049471862,0.6862745793602141,92.2872452853161,72.62034112949706,2.0007550032742585,9,0.41699981689453125,1.885000228881836,2.730250358581543,2.449999809265133,-2.4990005493164045,4,-0.16063111536940244,1.2539627008261793,13.989999771118164,1.466161388010507,13.71399974822998,1.36464033088768,13.46500015258789,-0.16063111536940244
5948,2022-09-12,14.505000114440918,14.54699993133545,14.197999954223633,14.369000434875488,484159000.0,0.008201850964707713,2.1727369671328125,0.5913016797070982,30.139779874519988,23.470980229514996,0.06024720539819839,2.160715127467604,2.156773527562045,2.934808804313178,14.751209692494355,0.3489999771118164,-1.8731692029971683,-1.6192999362945564,-5.536402303213855,2.29780243062474,-3.577851119754204,0.33925124716509103,0.27975067595945546,96.50293010624613,71.65601019241436,1.9585511834596483,9,0.1494998931884748,1.7445001602172852,2.7652502059936523,2.331999778747555,-2.5380001068115234,0,-0.19544984596894266,-1.3835679969168644,14.38700008392334,1.2539627008261793,13.989999771118164,1.466161388010507,13.71399974822998,-0.19544984596894266
5949,2022-09-13,13.130999565124512,13.92199993133545,13.098999977111815,13.802000045776367,714956000.0,-0.09472599369016732,-1.2394567038145634,-4.933838688414232,23.33421283009541,22.47043510732626,1.135040356380717,3.2358647889556593,3.55869579716866,4.219211565677465,15.42634312353634,1.4060001373291033,-2.1536980577527167,-2.698250484466552,-6.581997269018615,1.185496300085509,-4.640123876742582,-0.7563770921905224,1.4160003662109375,2.20991636908263,-23.34206150439837,1.9418733922760305,9,1.1885004043579102,3.000500202178955,4.139250755310059,3.7060003280639613,-1.0799999237060565,1,-0.11766043513725277,2.1727369671328125,14.505000114440918,-1.3835679969168644,14.38700008392334,1.2539627008261793,13.989999771118164,-0.11766043513725277
5950,2022-09-14,13.128000259399414,13.289999961853027,12.913000106811525,13.253999710083008,588507000.0,-0.00022841412112017956,2.8080802242579943,0.18777848051791157,22.90894656596457,21.525342146152042,0.8618350422190719,2.936477312107506,3.5759407336630247,4.15242735097398,16.30489039924631,0.37699985504150213,-2.311002732278549,-2.41369981765747,-6.1970052747861715,1.3696056394712315,-4.3053525462218225,-0.5220470890931193,1.4189996719360352,13.157905488180239,-12.967798684799268,1.8916527285643512,9,0.6019997596740723,2.91049957275391,4.250999927520752,3.708999633789059,-0.9340000152587891,2,-0.1240097674612548,-1.2394567038145634,13.130999565124512,2.1727369671328125,14.505000114440918,-1.3835679969168644,14.38700008392334,-0.1240097674612548
5951,2022-09-15,12.928999900817873,13.232999801635742,12.789999961853027,13.015000343322756,523625000.0,-0.015158466990359831,-1.434062911009665,0.68254617014835,14.722535996007096,20.89811040139096,0.8062161927306786,2.856143942671837,3.781816528798883,4.290444629774543,17.65228204527032,0.44299983978271484,-2.4750269414813815,-2.342400217056273,-6.057266294450256,1.3724658603377105,-4.199833255753264,-0.48496717835928216,1.2912000656127915,7.911208957265503,-12.866835846989884,1.8574330386969913,9,0.7395000457763654,3.047999858856201,4.4027504920959455,3.9079999923706,-0.4630002975463885,3,-0.07494778173906569,2.8080802242579943,13.128000259399414,-1.2394567038145634,13.130999565124512,2.1727369671328125,14.505000114440918,-0.07494778173906569
5952,2022-09-16,13.197999954223633,13.211999893188475,12.616999626159668,12.741999626159668,670751000.0,0.020805944424884926,1.4586777429454838,-5.302302113597552,23.045773678321623,21.633917817826656,0.4708833858470278,2.2641478620176763,3.4994902762021027,3.9552273033818857,18.946137247201612,0.5950002670288068,-2.5420695048934263,-1.7946501255035407,-5.229298416023518,1.6399981650164346,-3.5119742707635275,-0.07732598024355397,0.7361600112915045,30.103639181085427,6.583766376160412,1.7173241452599877,9,0.3839998245239258,2.6924996376037615,4.236250400543213,3.63899993896484,-0.5989999771118182,4,-0.14934078834283082,-1.434062911009665,12.928999900817873,2.8080802242579943,13.128000259399414,-1.2394567038145634,13.130999565124512,-0.14934078834283082
5953,2022-09-19,13.381999969482422,13.463000297546387,13.010000228881836,13.01200008392334,569685000.0,0.013941507493330896,-1.4224628793345693,0.811402674050666,27.6225736221611,22.88483419373344,0.27417207360331375,1.8217336890468658,3.3046721430811985,3.723195124208118,20.637013440326903,0.4530000686645508,-2.576202961979977,-1.3873000621795661,-4.614571710649592,1.8399715862904618,-3.000935886414581,0.2263357620554487,0.28872792816162196,58.6207022549094,30.987773615485203,1.613635824235014,9,0.19999980926513672,2.5084996223449725,4.052250385284424,3.454999923706051,-0.12100028991699219,0,-0.1116425376089184,1.4586777429454838,13.197999954223633,-1.434062911009665,12.928999900817873,2.8080802242579943,13.128000259399414,-0.1116425376089184
5954,2022-09-20,13.175999641418455,13.482999801635742,13.057000160217285,13.21500015258789,524818000.0,-0.015393837134490274,-2.0758155308051163,-0.10540681954672583,28.28722613262356,23.783565793932915,0.4859716483159655,1.817043482201255,3.5193527750102245,3.8854335080448,22.194076505294902,0.42599964141845703,-2.4135838974316464,-1.4004003524780284,-4.517015276953709,1.7162145719976518,-2.9587078147158667,0.1579071097598117,-0.5590000152587873,64.54964226207957,33.295079092834996,1.55830746223784,9,0.40600013732910334,2.714499950408939,4.2582507133483904,3.6610002517700178,-0.27999973297118963,1,-0.09175771605128147,-1.4224628793345693,13.381999969482422,1.4586777429454838,13.197999954223633,-1.434062911009665,12.928999900817873,-0.09175771605128147
5955,2022-09-21,13.26099967956543,14.031000137329102,13.109999656677244,13.213000297546387,807679000.0,0.0064511263251540996,-6.251953337663567,-1.2307372539429688,31.62958443199895,25.242899730674555,0.36873207615352754,1.500226551641635,3.446456393042947,3.7348944457377584,23.553883963061434,0.9210004806518572,-2.1834902820990223,-1.1194003105163581,-4.032750302227811,1.7939496811950946,-2.5760753063720845,0.3372746853393682,-0.6266800498962404,45.54454176775003,10.457395174468061,1.4566749958557268,9,0.3210000991821289,2.6185002326965314,4.173250675201416,3.5760002136230433,-0.08500003814697443,2,-0.0912450092289443,-2.0758155308051163,13.175999641418455,-1.4224628793345693,13.381999969482422,1.4586777429454838,13.197999954223633,-0.0912450092289443
5956,2022-09-22,12.560999870300293,13.14900016784668,12.428000450134276,13.06999969482422,759162000.0,-0.05278635292811318,1.1619156964316661,-10.60429953706467,34.81906178407358,26.278854990640653,0.9439809415710414,1.932196550840498,4.148031848318972,4.384338808945984,25.106895677565376,0.8329992294311541,-1.9467996269033367,-1.5863501071929935,-4.280023714813865,1.1073235004278796,-2.93318691100343,-0.23951330338255694,1.4700002670288086,8.296908678676047,-28.200524890401738,1.3468368038104364,9,0.9265003204345703,3.0855002403259277,4.873250484466553,4.27600002288818,1.2729997634887695,3,-0.029217389535001526,-6.251953337663567,13.26099967956543,-2.0758155308051163,13.175999641418455,-1.4224628793345693,13.381999969482422,-0.029217389535001526
5957,2022-09-23,12.515999794006348,12.611000061035154,12.256999969482422,12.420000076293945,663309000.0,-0.0035825234263671124,1.4755229365140416,-0.18860461848330068,36.80895328086605,27.019874258012436,0.7774235223265453,1.6360149932090202,4.1874116587215795,4.3622649074464235,27.356547785984052,0.3540000915527326,-1.7732937146636605,-1.36150016784668,-3.4885302224075723,0.7655298867142122,-2.4250151951271253,-0.2979851405662348,1.515000343322754,14.599763247954222,-23.92891255000101,1.063515027280446,9,0.6280002593994141,3.0450000762939453,4.907000541687012,4.180000305175781,0.9809999465942383,4,-0.00399490185025464,1.1619156964316661,12.560999870300293,-6.251953337663567,13.26099967956543,-2.0758155308051163,13.175999641418455,-0.00399490185025464
5958,2022-09-26,12.227999687194824,12.659000396728516,12.21399974822998,12.491000175476074,547343000.0,-0.0230105554131953,-2.0584198521315087,-2.739596475368308,35.920779698658066,28.418381687852733,0.7917221990293015,1.6932748796321668,4.4537562352339926,4.579733674917904,29.131827511311535,0.44500064849853516,-1.6159270575164815,-1.4479002475738518,-3.3794615068485747,0.48366101170087106,-2.4136808772112133,-0.4821196179364904,1.7320404434204093,0.7704973014224282,-40.0167225962338,0.9657806296373616,9,0.8945002555847168,3.139000415802002,5.244500398635864,4.468000411987305,1.3150005340576154,0,0.030340227298623734,1.4755229365140416,12.515999794006348,1.1619156964316661,12.560999870300293,-6.251953337663567,13.26099967956543,0.030340227298623734
5959,2022-09-27,12.413000106811525,12.736000061035154,12.258000373840332,12.506999969482422,553854000.0,0.015129246348479564,-1.3663390176193895,0.35741326293802994,34.9734440673172,29.758881410225246,0.5522364172209038,1.3085288204368215,4.237874869098375,4.312873677820262,30.5202254027207,0.5080003738403303,-1.5697256712070242,-1.0934998512268042,-2.824143323707995,0.6371436212543866,-1.9588215874673995,-0.22817811498620877,1.442277600860594,10.952136266751722,-31.176876301645585,0.8653217362405952,9,0.7094998359680158,2.6675000190734846,5.238749980926512,4.251500129699705,0.8059997558593732,1,0.06831544070386109,-2.0584198521315087,12.227999687194824,1.4755229365140416,12.515999794006348,1.1619156964316661,12.560999870300293,0.06831544070386109
5960,2022-09-28,12.736000061035154,12.822999954223633,12.354000091552734,12.40999984741211,542414000.0,0.026021102992368927,-1.141553227253329,-3.4680924456709676,35.67185419422606,32.086583432249576,0.1875013770017464,0.8119911549958658,3.858386546020471,3.9328523684356274,31.428318312757277,0.46899986267089844,-1.592087632718357,-0.6338998794555675,-2.127736141994191,0.8599363830830562,-1.3808180107248784,0.11301825181374348,1.0208009690704358,55.828885405117425,15.89107075949726,0.7469181312693118,9,0.38649988174438654,2.3445000648498553,5.115499973297121,3.928500175476076,0.6849994659423846,2,0.012562802029313591,-1.3663390176193895,12.413000106811525,-2.0584198521315087,12.227999687194824,1.4755229365140416,12.515999794006348,0.012562802029313591
5961,2022-09-29,12.220000267028807,12.5,11.946000099182127,12.447999954223633,532763000.0,-0.04051505900859809,2.337351024195204,-0.6993850852455656,25.895445914264783,32.403213680687706,0.661965917257719,1.161172251834822,4.2844634792633425,4.390949859715038,32.327921141682594,0.7899999618530273,-1.4340096360328989,-1.006199693679811,-2.3467888991874,0.3343895118277782,-1.6764942964336065,-0.3359050909260155,1.4442326861642467,31.24289773499587,-1.987429787287283,0.6702946027537947,9,0.7684998512268084,2.726500034332277,5.673999786376955,4.444499969482424,1.9359998703002947,3,0.07823235298685405,-1.141553227253329,12.736000061035154,-1.3663390176193895,12.413000106811525,-2.0584198521315087,12.227999687194824,0.07823235298685405
5962,2022-09-30,12.138999938964846,12.633000373840332,12.074999809265135,12.086999893188475,565638000.0,-0.006628504606707053,-13.684184108818313,-0.22807068911430847,23.463441317276732,31.941087869033883,0.6447521209358662,1.1600401932160356,4.264911885272168,4.440532343664737,32.02593986911397,0.5580005645751971,-1.2718006745145551,-0.9973000049591043,-2.3777445386813767,0.38314452876316807,-1.6875222718202405,-0.3070777380979681,1.387774385907333,22.006826873829336,-3.0869294744179037,0.6902222668611365,9,0.8495001792907697,2.8075003623962385,5.813750267028807,4.525500297546385,2.1619997024536097,4,0.13963256473735175,2.337351024195204,12.220000267028807,-1.141553227253329,12.736000061035154,-1.3663390176193895,12.413000106811525,0.13963256473735175
5963,2022-10-03,12.51200008392334,12.678000450134276,12.104999542236328,12.347000122070312,547478000.0,0.030727419625500296,1.3058354424793288,3.1730733961777533,41.04716010911112,33.358858310865834,0.15127223159932157,0.735350665227303,3.817186837578735,4.027665584299534,31.680863953055994,0.5730009078979474,-1.0249462333345551,-0.5675498485565189,-1.9529058125554997,0.8178061154424618,-1.2602278305560084,0.12512813344297058,0.8883123028936346,64.53820733122308,35.03996462848828,0.6926779819994903,10,0.4765000343322754,2.422999858856201,5.425250053405762,4.152500152587891,2.0900001525878906,0,0.07872439658491293,-13.684184108818313,12.138999938964846,2.337351024195204,12.220000267028807,-1.141553227253329,12.736000061035154,0.07872439658491293
5964,2022-10-04,13.166999816894533,13.220000267028807,12.878999710083008,12.878999710083008,584182000.0,0.05234972255257597,-1.368058544984921,1.7454555963355887,50.4745625029012,35.452744763188306,-0.5645017727003747,0.05995470879637388,3.1030428795601974,3.351611595625405,30.860520186986832,0.708000183105467,-0.8955629096660704,0.10234990119934295,-1.2719164752081582,1.476616277606844,-0.5847832870044076,0.7894830894030935,0.11696758691165421,95.83983962703432,61.61953449921463,0.6871331882037508,10,-0.583999633789066,0.9749999046325666,4.555500030517576,3.4975004196166974,0.6090002059936523,1,0.02855627018961915,1.3058354424793288,12.51200008392334,-13.684184108818313,12.138999938964846,2.337351024195204,12.220000267028807,0.02855627018961915
5965,2022-10-05,13.208999633789062,13.321000099182127,12.621000289916992,12.91100025177002,507131000.0,0.0031897788014425554,1.681989999214418,1.0347196927050502,53.542506189108835,37.533127474858894,-0.6868870097127378,-0.022997370669152417,3.016996247534159,3.295853054402496,30.170942133886875,0.6999998092651349,-0.8172608543726341,0.16959972381591726,-1.1726151565109415,1.511814604142776,-0.501507716347513,0.8407071639793475,-1.2629995346069354,91.85451160777713,52.06294623112211,0.6711074401634296,10,-0.5754995346069354,0.783500194549557,4.209250450134277,3.455500602722168,2.5410003662109375,2,0.0007570769292970514,-1.368058544984921,13.166999816894533,1.3058354424793288,12.51200008392334,-13.684184108818313,12.138999938964846,0.0007570769292970514
5966,2022-10-06,13.130000114440918,13.656000137329102,13.102999687194824,13.220000267028807,644157000.0,-0.0059807344642558435,-6.680508092929614,-0.30201456116488723,49.096227561592734,38.89838017271741,-0.5796423800128494,-0.012364267723818045,3.0095997546854534,3.3360490828976097,29.497178959711267,0.5530004501342773,-0.7329300861833588,0.13360018730163503,-1.1333818928423085,1.4005822674455786,-0.49989085277033674,0.7670912273736068,-1.156500015258791,66.7299232295351,24.6507269545033,0.6334910400719722,10,-0.32899999618530273,0.6129999160766602,3.9957499504089355,3.5345001220703125,3.1969995498657227,3,0.022162940594080194,1.681989999214418,13.208999633789062,-1.368058544984921,13.166999816894533,1.3058354424793288,12.51200008392334,0.022162940594080194
5967,2022-10-07,12.076000213623047,12.670000076293945,12.022000312805176,12.505000114440918,672478000.0,-0.08027417301075557,-1.4134082776135042,4.766657483151876,35.902420504492056,38.896340262254526,0.453019793733203,0.9060793417887645,3.95692067068266,4.351780064875232,29.78279369926976,1.1079998016357422,-0.7107452908889051,-0.8048497200012203,-1.9538756576631453,0.3441762176607046,-1.3793626888321828,-0.23033675117025787,1.5799999237060547,3.3047678468144417,-35.166741970203795,0.5745129688309628,10,0.7249999046325684,1.1704998016357422,4.851999759674072,4.588500022888184,4.218999862670898,4,0.17224245502741775,-6.680508092929614,13.130000114440918,1.681989999214418,13.208999633789062,-1.368058544984921,13.166999816894533,0.17224245502741775
5968,2022-10-10,11.670000076293945,12.12399959564209,11.407999992370605,12.036999702453613,698699000.0,-0.03362041488464773,1.6469515000555282,0.855477181836168,34.41639451487244,38.834445867538435,0.8622148785768733,1.1476384532789599,4.243553961128157,4.702183890260429,30.353060334557146,0.7159996032714844,-0.6770982813411841,-1.069099855422973,-2.0635761981417495,-0.07462351270419632,-1.5663380267823612,-0.5718616840635846,1.9860000610351562,11.65480725216666,-22.54649011548456,0.49723817135938847,10,0.8619999885559082,1.307499885559082,4.27025032043457,4.6020002365112305,4.996000289916992,0,0.2254498327269967,-1.4134082776135042,12.076000213623047,-6.680508092929614,13.130000114440918,1.681989999214418,13.208999633789062,0.2254498327269967
5969,2022-10-11,11.586000442504885,11.845999717712402,11.282999992370605,11.560999870300293,667482000.0,-0.007197912017129715,1.066057364039946,-0.06812151953995396,32.664050362538404,38.500245441795364,0.9125302108161097,1.1699392903586396,4.1957874410178615,4.749317635976942,30.181673982525194,0.5629997253417969,-0.6585486430952887,-1.075849533081053,-2.1765069612136063,0.024807895051500495,-1.6261782471473296,-0.5255208190147762,1.9800796890258763,12.76866547092346,-19.17169978342303,0.5503287140662763,10,0.8834996223449689,1.3289995193481428,4.354249954223631,4.685999870300291,4.323999404907225,1,0.26031414455515844,1.6469515000555282,11.670000076293945,-1.4134082776135042,12.076000213623047,-6.680508092929614,13.130000114440918,0.26031414455515844
5970,2022-10-12,11.5,11.734999656677244,11.345000267028807,11.579000473022461,492590000.0,-0.007422789506323468,-1.0051385647321682,-3.1599465954603896,37.419968361622786,39.78074793594625,0.899341479696254,1.1886638907570717,4.143565470536647,4.794607929435706,29.878625135822713,0.3899993896484375,-0.6142251041757145,-1.0804499626159672,-2.2729221592182824,0.11202223398634814,-1.6766860609171257,-0.4842138643148086,1.9290953231811514,9.144542535760774,-24.721344729683796,0.5962360983011579,10,0.9695000648498535,1.4149999618530273,4.440250396728516,4.772000312805176,4.177000045776367,2,0.19791304546853783,1.066057364039946,11.586000442504885,1.6469515000555282,11.670000076293945,-1.4134082776135042,12.076000213623047,0.19791304546853783
5971,2022-10-13,11.960000038146973,12.07800006866455,10.812999725341797,10.970999717712402,850103000.0,0.04000000331712816,1.0653060398316552,-12.51891643931529,43.99827548011078,42.062396176261146,0.44542284802894727,0.687600262156586,3.53600707757197,4.303025201373522,29.620312896927636,1.265000343322754,-0.5677770331791603,-0.5719999313354496,-1.783434507286021,0.6394346446151218,-1.1777172193107361,0.03371735663983699,1.3403295651855451,61.76629488610861,24.411506852681697,0.6057172879752857,10,0.27449989318847656,0.7199997901916504,3.980250358581543,4.312000274658203,3.449000358581543,3,0.316889627906743,-1.0051385647321682,11.5,1.066057364039946,11.586000442504885,1.6469515000555282,11.670000076293945,0.316889627906743
5972,2022-10-14,11.22700023651123,12.111000061035154,11.204000473022461,12.057000160217285,713432000.0,-0.06128760863694027,-1.0707766136266605,-0.8392311979649811,40.14182079111581,41.96180291870611,1.1571360262818775,1.3337485822663293,4.099508042201368,4.996602015408307,29.211290134553312,0.9069995880126935,-0.5683138322237546,-1.2064497470855713,-2.5071541356146234,0.09425464144348084,-1.8568019413500974,-0.5560975528210452,1.8743429765820299,31.578989483393627,-9.973708864171883,0.650352194264526,10,1.0074996948242188,1.4529995918273926,4.707499980926514,5.045000076293945,4.090000152587889,4,0.4542619863148971,1.0653060398316552,11.960000038146973,-1.0051385647321682,11.5,1.066057364039946,11.586000442504885,0.4542619863148971
5973,2022-10-17,11.887999534606935,11.947999954223633,11.517000198364258,11.517999649047852,580774000.0,0.058875860351910836,-1.317210544801048,-0.44578303562606064,45.27281910701507,41.38383143027431,0.4451232370330498,0.5850810964020248,3.2804818426126836,4.311502759248009,29.15392448979458,0.7209997177124023,-0.45841224474725806,-0.4707504272460916,-1.7123426822679022,0.770841827775719,-1.091546554756997,0.15004570026481368,1.0302761994662077,82.81968653659106,35.85142349437403,0.6207961275109052,10,0.34650039672851385,0.7920002937316877,3.650000572204588,4.38400077819824,4.150000572204592,0,0.370710019701622,-1.0707766136266605,11.22700023651123,1.0653060398316552,11.960000038146973,-1.0051385647321682,11.5,0.370710019701622
5974,2022-10-18,11.967000007629395,12.491999626159668,11.618000030517578,12.343999862670898,659362000.0,0.0066453967122459545,1.5973265919503012,-1.0189188422905668,42.75757968229653,40.18550626285073,0.19892050911431092,0.43306478584188746,3.0796708756924946,4.195507998611241,28.793294420447168,0.8739995956420898,-0.3233324691562345,-0.331299972534179,-1.5220410764714636,0.8594411314031056,-0.9266705245028213,0.2640705794344633,0.7828536457452415,68.7314086037446,21.938642135869856,0.5953705519686425,10,0.2674999237060547,0.4549999237060547,3.4850001335144043,4.305000305175781,4.551999092102051,1,0.3926631867289847,-1.317210544801048,11.887999534606935,-1.0707766136266605,11.22700023651123,1.0653060398316552,11.960000038146973,0.3926631867289847
5975,2022-10-19,12.050999641418455,12.350000381469727,11.833999633789062,11.878999710083008,523131000.0,0.007019272477271521,-2.938935743483531,-0.45623341504073517,48.26737068196822,40.09341105400356,-0.07444441936348056,0.2674809548049364,2.8951175349193967,4.060639744156221,29.219440955634052,0.5160007476806641,-0.3203575651482069,-0.18680033683776998,-1.2914334057631542,0.9178327320876143,-0.7391168713004621,0.36551619762492216,0.5439056977135532,73.73436505110014,23.9429679541352,0.5523165344626922,10,-0.30949974060058416,0.37100028991699396,3.174500226974489,4.135500431060793,4.219000816345217,2,0.32022241480536895,1.5973265919503012,11.967000007629395,-1.317210544801048,11.887999534606935,-1.0707766136266605,11.22700023651123,0.32022241480536895
5976,2022-10-20,12.194000244140625,12.769000053405762,12.104999542236328,12.11299991607666,652398000.0,0.011866285534578136,-12.690580358459588,0.4709323279088513,50.55679605539072,41.72167500410341,-0.40697731763624745,0.10074096356557405,2.618559177198149,3.8517571554028223,28.869352891435053,0.7180004119873065,-0.40987668108376774,-0.025449752807617188,-1.1196202716831731,1.0687207660679388,-0.5725350122453943,0.5216355066301599,-1.3810005187988281,63.258788278760605,9.541688773855654,0.5470852594377777,10,-0.4030003547668457,0.22799968719482422,2.69024968147278,3.8994998931884766,3.6329994201660156,3,0.2856322561834759,-2.938935743483531,12.050999641418455,1.5973265919503012,11.967000007629395,-1.317210544801048,11.887999534606935,0.2856322561834759
5977,2022-10-21,12.465999603271484,12.498000144958494,11.88700008392334,12.097999572753904,609494000.0,0.022305999154097034,1.8286966926130317,4.543191852593181,49.52459181523234,43.400363593032296,-0.6904451647066043,-0.18466417619081454,2.218405947706131,3.5170080590083685,28.4504054299438,0.6110000610351545,-0.5217993078239154,0.24904961585998464,-0.8424933062246627,1.340592537944632,-0.29672184518233813,0.7948210769023074,-1.6138798713684075,75.79868328944552,22.481670092625464,0.5457714610423234,10,-0.6749997138977051,-0.043999671936035156,2.356750249862671,3.566000461578369,3.173000335693361,4,0.23608221459309942,-12.690580358459588,12.194000244140625,-2.938935743483531,12.050999641418455,1.5973265919503012,11.967000007629395,0.23608221459309942
5978,2022-10-24,12.598999977111815,12.710000038146973,12.064000129699707,12.508000373840332,517457000.0,0.010669050062012353,3.127798564307565,0.24728151012241673,43.41983355772079,44.59545061471922,-0.7574640610494168,-0.30403296065511043,1.9314284324000202,3.3270147462179818,27.96012619022147,0.6459999084472656,-0.6140490663675617,0.36349997520446564,-0.7413621313701118,1.468362081779043,-0.18893107808282394,0.9159310284917552,-1.7085426387786846,85.23022824383887,35.7515698034356,0.5524310532872891,10,-0.8080000877380353,-0.1770000457763654,2.137249708175661,3.346499919891359,4.324000358581545,0,0.21573144034645653,1.8286966926130317,12.465999603271484,-12.690580358459588,12.194000244140625,-2.938935743483531,12.050999641418455,0.21573144034645653
5979,2022-10-25,13.26099967956543,13.300000190734865,12.663999557495115,12.694000244140625,505482000.0,0.052543829165508926,-1.0287075372115024,6.230790190735816,50.52674288076943,46.051758894624406,-1.2928337372404943,-0.9478416130588982,1.1095565607212805,2.590982794274261,27.25228041582702,0.7010002136230504,-0.5375495530024477,0.9830996990203857,-0.21185543706343957,2.178054835104211,0.385622130978474,1.5805772670622975,-2.3329714869308464,97.33966600594701,51.02275231458856,0.5974775680419123,10,-1.2044997215270996,-0.8389997482299805,1.475250005722046,2.684500217437744,3.8740005493164062,1,0.2094110922516137,3.127798564307565,12.598999977111815,1.8286966926130317,12.465999603271484,-12.690580358459588,12.194000244140625,0.2094110922516137
5980,2022-10-26,12.895999908447266,13.387999534606935,12.708000183105467,12.869000434875488,532953000.0,-0.027524302838240144,-2.8968446767754137,0.04761816658873553,47.759476797604236,46.469670152123676,-0.7923061177757695,-0.6010569574494067,1.3120790135739497,2.892999619564854,26.60152401940521,0.6799993515014684,-0.4201672184410974,0.6100999355316166,-0.5998170935089675,1.8200169645722006,0.005141421011323644,1.2150584500519095,-1.8730928358886718,67.22186500897119,22.51683352814336,0.6049585145202924,10,-0.5999999046325684,-0.4739999771118164,1.84024977684021,3.049499988555908,3.9799995422363317,2,0.2809397655866148,-1.0287075372115024,13.26099967956543,3.127798564307565,12.598999977111815,1.8286966926130317,12.465999603271484,0.2809397655866148
5981,2022-10-27,13.175999641418455,13.838000297546387,13.121999740600586,13.630000114440918,583113000.0,0.021712138256746005,-1.5480434413711184,-16.815160185087134,62.365104259910595,48.938923870878654,-0.9852905613922296,-0.8493078333747786,0.8870431026111056,2.549951878676149,25.455228369688225,0.9420003890991211,-0.26895263373073774,0.8422996997833234,-0.4305552917478419,2.1151546913144887,0.20587220401774076,1.478727195548906,-2.0111870211369602,66.0686528117502,15.460586329073763,0.6364274957655826,10,-0.498499393463133,-0.8504996299743635,1.5547502040863055,2.7695002555847186,3.4340009689331072,3,0.23482095480780796,-2.8968446767754137,12.895999908447266,-1.0287075372115024,13.26099967956543,3.127798564307565,12.598999977111815,0.23482095480780796
5982,2022-10-28,13.833999633789062,13.850000381469727,13.060999870300293,13.104000091552734,521040000.0,0.04993928432588901,1.0708646635361494,-1.6079268318299962,73.02127749372706,52.02208591384665,-1.3796867959231243,-1.4480542718843754,0.07454235577050383,1.8298546188844433,24.438929059129777,0.7890005111694336,-0.12021900567160415,1.415549707412719,-0.018260018415441337,2.8493594332408794,0.6986448444986397,2.1324545703267983,-2.4553319993263756,99.10410159994062,41.7689313410396,0.7169048629140801,10,-1.0999994277954102,-1.5024995803833008,0.7330005168914795,2.017000675201416,2.153000831604002,4,0.14406535226802708,-1.5480434413711184,13.175999641418455,-2.8968446767754137,12.895999908447266,-1.0287075372115024,13.26099967956543,0.14406535226802708
5983,2022-10-31,13.496999740600586,13.838000297546387,13.29699993133545,13.777999877929688,486341000.0,-0.024360264718047753,1.698249619482496,-0.3849319363519975,69.2913349440349,54.97028094292869,-0.8833408191252357,-1.0893274250748135,0.27972788762869527,2.1066060483854194,23.44442347027971,0.5410003662109375,-0.03368561204151099,1.0292998313903805,-0.4835299270446036,2.5421295898253646,0.27288495217288755,1.7857147106078735,-1.8711988314371943,70.2360543320586,6.963472387288476,0.7564148792174922,10,-0.6549997329711914,-1.1654996871948242,0.8555002212524414,2.268500328063965,2.623001098632816,0,0.15870195151007271,1.0708646635361494,13.833999633789062,-1.5480434413711184,13.175999641418455,-2.8968446767754137,12.895999908447266,0.15870195151007271
5984,2022-11-01,13.54300022125244,13.925000190734865,13.519000053405762,13.810999870300293,432817000.0,0.0034082004546149847,-1.5696212464161874,0.9537349397590424,70.79178275400147,57.47299339537683,-0.7624562342265513,-1.1654687757847864,0.12600377157825626,2.0095932356185653,23.326046879450825,0.4280004501342791,0.1500395398507024,1.0565002918243387,-0.5015881122291059,2.6145886958777833,0.2774560897976155,1.8355444938510619,-1.6947793648584142,68.61134206346263,-1.4457759006732118,0.7790442020267228,11,-0.6370000839233381,-1.1740002632141096,0.701749801635744,2.2009997367858904,3.6260004043579084,1,0.24957543079242028,1.698249619482496,13.496999740600586,1.0708646635361494,13.833999633789062,-1.5480434413711184,13.175999641418455,0.24957543079242028
5985,2022-11-02,13.218999862670898,14.210000038146973,13.211000442504885,13.850000381469727,672628000.0,-0.023923824358586532,-2.0881007269747234,2.3544826310058276,63.177726222173604,58.87531896946382,-0.28536016701312406,-0.8861122474118357,0.33155560054216693,2.2973280367610514,22.94229283028827,0.9989995956420881,0.26181525882542545,0.7319999217987068,-0.8270708429223657,2.291070686519779,-0.04753546056182856,1.511535304159242,-1.1215654861559727,13.751085229753308,-54.98549986995092,0.779535382360536,11,-0.1704998016357422,-0.7074999809265137,0.882500171661377,2.5250000953674316,3.781999588012699,2,0.2962402910124329,-1.5696212464161874,13.54300022125244,1.698249619482496,13.496999740600586,1.0708646635361494,13.833999633789062,0.2962402910124329
5986,2022-11-03,13.420999526977539,13.781000137329102,12.956000328063965,13.04300022125244,500065000.0,0.015281009638033805,-1.9891346600715603,-0.5990475355625039,75.83607670094221,61.798817290098256,-0.3296751902677997,-1.122757525220992,0.009690741705528083,2.0810576743291307,23.185749401492725,0.8249998092651367,0.39954901427443446,0.9194496154785163,-0.6700226442034918,2.5089218751605245,0.12471348563751228,1.7141857453195204,-1.0278059578341274,37.08128440339064,-34.85367899036096,0.7947361298410036,11,-0.2839994430541992,-0.9094996452331543,0.6805005073547363,2.323000431060791,4.11400032043457,3,0.2574323854762952,-2.0881007269747234,13.218999862670898,-1.5696212464161874,13.54300022125244,1.698249619482496,13.496999740600586,0.2574323854762952
5987,2022-11-04,14.156000137329102,14.229000091552734,13.696999549865724,13.986000061035154,612576000.0,0.05476496805428965,2.367092198581549,0.4497364776050142,76.25000303542129,65.44661389873164,-0.8937233374539559,-1.7854825710795375,-0.8613820555057288,1.3328976864197202,22.1898855581182,0.8080005645751953,0.5249815594754317,1.5504502296447757,-0.18707964594385906,3.2879801052334106,0.6816852918504583,2.419215167439093,-1.5084536625251914,94.26551706313205,22.72806978850268,0.8687649377943175,11,-0.7095003128051758,-1.635000228881836,-0.18849992752075195,1.4539999961853027,3.9160003662109375,4,0.17335408655099593,-1.9891346600715603,13.420999526977539,-2.0881007269747234,13.218999862670898,-1.5696212464161874,13.54300022125244,0.17335408655099593
5988,2022-11-07,14.300999641418455,14.411999702453613,13.954000473022461,14.227999687194824,410061000.0,0.010242971367808495,2.105078718520674,0.42941130271851663,76.60738491002716,68.34446301309362,-0.8626182762225394,-1.8163953863380282,-1.090285073631284,1.1644150736915524,20.73768796923258,0.45799922943115234,0.6433765372615383,1.5638997554779035,-0.27105248555812267,3.3988519965139297,0.6464236349598913,2.4813758759959157,-1.4004205879347325,92.37636615869502,19.637802033270077,0.9174761205180127,11,-0.7409996986389142,-1.6884999275207502,-0.33349943161010565,1.309000492095949,3.373000144958498,0,0.11789391414930361,2.367092198581549,14.156000137329102,-1.9891346600715603,13.420999526977539,-2.0881007269747234,13.218999862670898,0.11789391414930361
5989,2022-11-08,14.60200023651123,14.890999794006348,14.215999603271484,14.800999641418455,595292000.0,0.02104752133697141,2.5620090083289297,-2.7260209547200795,77.71019161330265,71.67232021483788,-1.0654356136746408,-1.9814495715102751,-1.458624213525809,0.856228857798282,19.33831601853628,0.6750001907348633,0.7688354966253925,1.7141003608703613,-0.2158026557113608,3.6440033774520835,0.7491488525795003,2.6790518691612224,-1.4293654662129267,85.06461822952656,11.937636278346332,0.9649515082908615,11,-0.6785001754760742,-1.7500004768371582,-0.6402502059936523,1.0079998970031738,2.34999942779541,1,0.10395840146109037,2.105078718520674,14.300999641418455,2.367092198581549,14.156000137329102,-1.9891346600715603,13.420999526977539,0.10395840146109037
5990,2022-11-09,13.776000022888185,14.211000442504885,13.758999824523926,14.161999702453613,454414000.0,-0.05656760719382081,-1.1523835041621149,1.9397026827561834,64.96405319142605,71.9610923183396,-0.11340589587969063,-1.0289492128304296,-0.7002139113896373,1.6657125108318702,17.61750943075262,0.8430004119873047,0.9098683919139692,0.7743001461029078,-1.0778646672541736,2.626464959459989,-0.15178226057563293,1.7003825527814485,-0.25969224784827283,42.37725690662476,-30.676181415529662,0.9260824066785404,11,0.14750003814697088,-0.9240002632141131,-0.4135000705719012,1.834000110626219,2.794999122619627,2,0.24629795275006172,2.5620090083289297,14.60200023651123,2.105078718520674,14.300999641418455,2.367092198581549,14.156000137329102,0.24629795275006172
5991,2022-11-10,15.75,15.77299976348877,14.54699993133545,14.800000190734865,700819000.0,0.14329268102730142,1.461848693149339,-2.4611414453366343,73.49742406976509,72.01399749345494,-1.8817752545712167,-2.8506055783115,-2.708202305144596,-0.32444645464024546,15.993248212133185,1.9969997406005842,1.0226336746724378,2.5588001251220707,0.40450190586332724,4.713098344380814,1.4816510154926998,3.6359492347514415,-1.9910001754760742,98.8921116993225,25.10421471169198,1.0771491096293715,11,-1.3854999542236328,-2.457000255584717,-2.4370000362396276,-0.1399998664855957,0.5039997100830078,3,0.07942853655133941,-1.1523835041621149,13.776000022888185,2.5620090083289297,14.60200023651123,2.105078718520674,14.300999641418455,0.07942853655133941
5992,2022-11-11,16.32699966430664,16.388999938964847,15.482000350952148,15.807000160217285,655487000.0,0.03663489932105657,1.8167686732821446,0.5473680089384408,75.08072932472754,72.65726353575411,-2.310977739247754,-3.1894610108572383,-3.2758871056762793,-0.9111247090014132,14.517565915228275,0.9069995880126989,1.2101301550156691,2.880799818038941,0.5090620906829741,5.252537545394908,1.6949309543609576,4.066668681716925,-2.567999839782715,97.64257521063315,24.256854331778428,1.1858688636779833,11,-1.6544995307922346,-2.7259998321533185,-3.054999589920044,-0.7169995307922363,-0.24200057983398793,4,0.07398788558478042,1.461848693149339,15.75,-1.1523835041621149,13.776000022888185,2.5620090083289297,14.60200023651123,0.07398788558478042
5993,2022-11-14,16.295000076293945,16.540000915527347,15.92199993133545,16.218000411987305,527852000.0,-0.001959918458420251,1.1798924890335976,0.14807641872944785,72.3022668061613,72.8250950971052,-2.0566182429050173,-2.962247562228944,-3.2254034436956402,-0.8869324773121718,13.00381636646552,0.6180009841918981,1.3108067975788167,2.6284502029418952,0.05588211778718133,5.201018288096609,1.3421661603645383,3.914734245519252,-2.010000228881836,91.19019262430413,19.97383363225154,1.2862840425773572,11,-1.5469994544982892,-2.6184997558593732,-3.271250009536743,-0.684999942779541,0.205999374389652,0,0.1090518821065416,1.8167686732821446,16.32699966430664,1.461848693149339,15.75,-1.1523835041621149,13.776000022888185,0.1090518821065416
5994,2022-11-15,16.666000366210938,16.99799919128418,16.381999969482422,16.722000122070312,545876000.0,0.022767737844734626,1.0263202474542454,-0.7272727272727273,77.68801516689442,74.4373494242964,-2.165789799012238,-3.123293353781289,-3.5673601954930554,-1.2780484229259592,12.47719997565623,0.7029991149902344,1.3172345352544532,2.764500474929809,-0.005269016529151571,5.53426996638877,1.379615729200328,4.1493852206592905,-1.9300003051757812,89.74995708611955,17.28359010646038,1.3848847457294808,11,-1.6890006065368652,-2.760500907897949,-3.911250352859497,-1.325000286102295,-1.327000617980957,1,0.06048238317632948,1.1798924890335976,16.295000076293945,1.8167686732821446,16.32699966430664,1.461848693149339,15.75,0.06048238317632948
5995,2022-11-16,15.90999984741211,16.36199951171875,15.873000144958494,16.16200065612793,649547000.0,-0.045361844604993706,-1.9999941492411348,4.500034059945504,68.76715883531828,73.65191410589375,-1.104028558617273,-2.1748695111593292,-2.7985293451323336,-0.5426603273351382,11.65634546694267,0.7930002212524432,1.3563607636803443,1.8155499458312985,-0.9490890308725675,4.580188922535164,0.4332304574793646,3.1978694341832323,-0.7215999603271488,55.609968487104766,-16.935915854953734,1.382319488351933,11,-0.5625004768371582,-2.004500389099121,-3.217749834060669,-0.6314997673034668,-0.7039995193481445,2,0.06549338949641914,1.0263202474542454,16.666000366210938,1.1798924890335976,16.295000076293945,1.8167686732821446,16.32699966430664,0.06549338949641914
5996,2022-11-17,15.677000045776367,16.266000747680664,15.53499984741211,15.71500015258789,710894000.0,-0.014644865108131455,-3.5403711623553944,0.15079359072365484,63.43490377887998,72.22801418850027,-0.5781612086447598,-1.75766965208987,-2.5640398233050608,-0.3176742457493944,11.318614542442793,0.7310009002685547,1.3895153547270667,1.4084001541137692,-1.2901970591451821,4.1069973673727205,0.05910154748429264,2.7576987607432457,1.3209991455078125,12.86278654286505,-53.99698955541277,1.3492986066294759,11,-0.29850053787231445,-1.771500587463379,-2.9847500324249268,-0.3984999656677246,-1.555999755859375,3,0.05702615915806564,-1.9999941492411348,15.90999984741211,1.0263202474542454,16.666000366210938,1.1798924890335976,16.295000076293945,0.05702615915806564
5997,2022-11-18,15.409000396728516,16.00200080871582,15.119999885559082,15.965999603271484,492072000.0,-0.017095085045946368,1.8044472341999769,14.657832655724539,64.07953165187045,70.83603049314952,-0.12709761653555773,-1.3258605107777814,-2.31043238335981,-0.052302524540095874,10.53673616154538,0.8820009231567383,1.5030674450190862,0.993250465393066,-1.6107792335209759,3.597280164307106,-0.308764384063954,2.295265314850086,1.5597388076782224,15.388744302961824,-48.93538216482487,1.3020148494570203,11,-0.03050088882446289,-1.3080005645751953,-2.9517505168914795,-0.36550045013427734,-1.373000144958496,4,0.054838035667381435,-3.5403711623553944,15.677000045776367,-1.9999941492411348,15.90999984741211,1.0263202474542454,16.666000366210938,0.054838035667381435
5998,2022-11-21,15.31700038909912,15.47700023651123,15.079999923706055,15.147000312805176,404739000.0,-0.005970537040736801,-1.6118368217637906,-0.3052070349418517,62.97542461244079,69.19883415972042,0.13877151184696146,-1.0749051466205604,-2.2379944448074216,0.042623309154452116,10.040618428328978,0.3970003128051758,1.5569818964322906,0.7653504371643045,-1.720479144808161,3.251180019136772,-0.4775643538219292,2.008265228150538,1.5777892425537114,12.356650463809991,-49.300851252551254,1.2429147909862335,11,0.06149911880493342,-1.0595006942749006,-2.859750509262083,-0.27350044250488104,-0.7140007019042951,0,0.05014028046379804,1.8044472341999769,15.409000396728516,-3.5403711623553944,15.677000045776367,-1.9999941492411348,15.90999984741211,0.05014028046379804
5999,2022-11-22,16.038000106811527,16.058000564575195,15.121999740600586,15.32800006866455,472866000.0,0.047071861291165806,1.4959990234387537,4.176468938280534,69.48707535912769,69.70139217835394,-0.39907747395189475,-1.6624251992251153,-2.9262865580726327,-0.6610731840450903,10.603698417596725,0.9360008239746094,1.5808842158156118,1.3475001335144086,-1.1450056217060336,3.8400058887348507,0.10124725590418748,2.5937530111246296,0.7479021423644987,74.72702737685945,6.720123259932521,1.2462528776102209,11,-0.26550054550171254,-1.730000495910648,-3.580750226974491,-0.9945001602172887,-1.4239997863769567,1,0.0288688951732472,-1.6118368217637906,15.31700038909912,1.8044472341999769,15.409000396728516,-3.5403711623553944,15.677000045776367,0.0288688951732472
6000,2022-11-23,16.518999099731445,16.527000427246097,16.04800033569336,16.097999572753903,427241000.0,0.02999120773890218,1.1922091526089325,0.5929570483915834,70.62034033177002,69.3817162074656,-0.5029546377077097,-1.9584943448554846,-3.3682176448916366,-1.1288378133636208,11.465959583909713,0.4890003204345703,1.6125429694562836,1.647349166870118,-0.8225389993476035,4.117237333087839,0.4124050837612572,2.8822932499789786,0.16454900991638155,99.4470404471127,26.39108967064189,1.234944083108861,11,-0.4799995422363281,-2.102999687194824,-4.190749168395996,-1.4979991912841797,-2.2039995193481445,2,-0.07143286008900196,1.4959990234387537,16.038000106811527,-1.6118368217637906,15.31700038909912,1.8044472341999769,15.409000396728516,-0.07143286008900196
6001,2022-11-25,16.270000457763672,16.48699951171875,16.172000885009766,16.318000793457028,167934000.0,-0.01507347027894812,-1.5819614464612355,-0.11401517725675807,65.04413019057748,68.26653852589338,-0.1927014866788781,-1.5450306028576968,-3.0758236293466172,-0.870568917412422,12.6556234038422,0.3469982147216797,1.6124745460675296,1.2436504840850837,-1.165899074464388,3.653200042634557,0.038875704810347855,2.4484252633598196,0.3173347607276469,82.23912370080848,11.375866527240134,1.2047747792747365,11,-0.2310009002685547,-1.827500820159912,-4.188250541687012,-1.281500816345213,-1.521000862121582,4,-0.06539644128848132,1.1922091526089325,16.518999099731445,1.4959990234387537,16.038000106811527,-1.6118368217637906,15.31700038909912,-0.06539644128848132
6002,2022-11-28,15.82699966430664,16.357000350952152,15.725000381469727,16.025999069213867,303741000.0,-0.027228075045667377,-2.1364920700279892,4.1457919415086915,60.417806837679635,66.94604297383985,0.19211895880789243,-0.9961360402589783,-2.602352454137181,-0.43240386380043283,13.769574425070964,0.6319999694824254,1.7376799983572546,0.7009996891021721,-1.665383349018036,3.0673827272223786,-0.4821918299579302,1.8841912081622745,0.7000007629394567,51.624013866828236,-15.835639001447149,1.1831915190601032,11,0.21199989318847656,-1.3845000267028809,-3.7204997539520264,-0.8385000228881818,-1.561999320983885,0,-0.10779044737310839,-1.5819614464612355,16.270000457763672,1.1922091526089325,16.518999099731445,1.4959990234387537,16.038000106811527,-0.10779044737310839
6003,2022-11-29,15.638999938964846,15.932000160217285,15.520000457763672,15.82699966430664,298384000.0,-0.011878418482928033,1.0703465329927588,0.9447250630193618,57.190403898599705,64.668530610696,0.30986483415822974,-0.6739909323028321,-2.3913704649863075,-0.25006284586496896,14.844983106631608,0.4119997024536133,1.612899807460149,0.40589995384216415,-1.840923310035242,2.6527232177195685,-0.7175116780965372,1.5293115857808672,0.8479995727539045,36.797149160020396,-27.260948934668377,1.1234116319387024,11,0.16450023651123047,-1.1080002784729022,-3.5325000286102313,-0.6505002975463867,-0.7799997329711932,1,-0.10250014025519139,-2.1364920700279892,15.82699966430664,-1.5819614464612355,16.270000457763672,1.1922091526089325,16.518999099731445,-0.10250014025519139
6004,2022-11-30,16.92300033569336,16.930000305175778,15.597000122070312,15.696999549865724,565298000.0,0.08210246190547021,1.1499990386353303,-6.521290302944272,70.51767655570887,64.86303257962828,-1.0435910933017531,-1.783213019460483,-3.630353534297285,-1.5213595366942751,16.171564782970542,1.3330001831054652,1.4429829161917294,1.5209003448486325,-0.6989681266022103,3.740768816299475,0.41096610912321196,2.630834580574053,-1.8430004119873047,99.50354820993309,31.352043580338744,1.109934235725421,11,-0.9180002212524414,-2.092000961303711,-4.816500425338745,-1.9345006942749006,-1.2950000762939453,2,-0.13709156783536047,1.0703465329927588,15.638999938964846,-2.1364920700279892,15.82699966430664,-1.5819614464612355,16.270000457763672,-0.13709156783536047
6005,2022-12-01,17.135000228881836,17.264999389648438,16.635000228881836,16.999000549316403,470977000.0,0.01252732310956306,2.1818300042867396,0.11092952071284692,61.723385582285644,64.6728638911178,-1.1885383440599053,-1.7779500611272283,-3.7966847075386667,-1.7181762736502915,17.62195657161016,0.6299991607666016,1.318033452671358,1.5371002197265629,-0.5593825625101125,3.63358300196324,0.48885882860822605,2.5853416108449014,-2.0180002975463864,92.55018680004635,27.118648729320213,1.0482413911183384,12,-0.9625005722045898,-2.148500442504883,-4.895750284194946,-2.146500587463377,-1.2259998321533203,3,-0.14712575866780575,1.1499990386353303,16.92300033569336,1.0703465329927588,15.638999938964846,-2.1364920700279892,15.82699966430664,-0.14712575866780575
6006,2022-12-02,16.875999450683597,16.933000564575195,16.444999694824222,16.659000396728516,371389000.0,-0.015115306375174775,1.9486343206177035,1.5955850384976633,54.91143232050567,63.654186187632824,-0.828722555212817,-1.3142184890339728,-3.471516692369711,-1.446653576371311,18.69004434538591,0.6900005340576136,1.1059518723944244,1.1053494453430215,-0.7961835382484281,3.006882428934471,0.15458295354729756,2.056115937138747,-1.6730795410156283,77.70772624229156,15.67523851947503,0.950766491795725,12,-0.7034997940063512,-1.7654995918273961,-4.516999483108524,-1.8874998092651385,-0.875,4,-0.15175396738926528,2.1818300042867396,17.135000228881836,1.1499990386353303,16.92300033569336,1.0703465329927588,15.638999938964846,-0.15175396738926528
6007,2022-12-05,16.610000610351562,16.995000839233402,16.472000122070312,16.679000854492188,352255000.0,-0.01576196071286673,-2.031877487837261,-0.3179748615627969,52.7047968376588,62.513005323768155,-0.4184505592260166,-0.9011479756339646,-3.13962661083246,-1.172873632100801,20.38209126474286,0.5230007171630895,1.0017375350385134,0.7166505813598629,-1.058706511988884,2.49200767470861,-0.17102796531451148,1.6043291280342356,-1.3245975214843746,62.46423035976224,3.949803416193845,0.8876785466743734,12,-0.4165010452270508,-1.4995007514953613,-4.1085004806518555,-1.632500648498537,-0.09900093078613281,0,-0.11204099616647056,1.9486343206177035,16.875999450683597,2.1818300042867396,17.135000228881836,1.1499990386353303,16.92300033569336,-0.11204099616647056
6008,2022-12-06,15.987000465393065,16.572999954223633,15.819000244140625,16.530000686645508,352694000.0,-0.037507532935925125,1.397460097975447,7.869540579389676,44.41152152000196,59.72683267497641,0.3459657637340978,-0.15321598429275518,-2.4473314814088205,-0.5518632968338544,21.5804402717227,0.7910003662109375,0.9544250508412411,0.009350395202634587,-1.600000670538103,1.618701460943372,-0.7953251376677333,0.8140259280730024,-0.6224135244946272,23.381325813710855,-29.893919695851768,0.8046755328703684,12,0.40549945831299006,-0.8765006065368635,-3.4542503356933576,-1.1480007171630842,0.9119997024536151,1,-0.10771252091960026,-2.031877487837261,16.610000610351562,1.9486343206177035,16.875999450683597,2.1818300042867396,17.135000228881836,-0.10771252091960026
6009,2022-12-07,16.120000839233402,16.18600082397461,15.666999816894533,15.772000312805176,372388000.0,0.008319282540101502,1.1625019619842054,-0.6408846862447948,51.92590864104155,57.6496735982288,0.2523586399648998,-0.17566707762528644,-2.514026711282739,-0.6915131500180038,22.12314424083865,0.5190010070800763,0.9284786874432029,0.06645073890686248,-1.4071904040024314,1.5400918818161582,-0.6703698325477845,0.8032713103615094,-0.6793974003849641,28.348006474006244,-23.614393392866784,0.7368205714546477,12,0.2724990844726527,-1.0095009803772008,-3.533250808715824,-1.2810010910034215,1.5819988250732386,2,-0.07822584166191127,1.397460097975447,15.987000465393065,-2.031877487837261,16.610000610351562,1.9486343206177035,16.875999450683597,-0.07822584166191127
6010,2022-12-08,17.169000625610348,17.179000854492188,15.958999633789062,16.273000717163086,515456000.0,0.06507442504741401,1.663757058852926,2.5747084857702327,61.90173195108322,57.300518238285,-0.7763875285077972,-1.0091795540279023,-3.493577663130873,-1.7553567814331288,23.718859280394,1.220001220703125,0.9500776952748335,0.9458004951477008,-0.15888420866403763,2.0504851989594393,0.39345814324183337,1.49814284705357,-1.6554213487299094,99.33860965481026,40.67761677742996,0.5523423519058692,12,-0.7765007019042933,-2.058500766754147,-4.531500577926632,-2.5025005340576136,0.2080001831054723,3,-0.08975480867024266,1.1625019619842054,16.120000839233402,1.397460097975447,15.987000465393065,-2.031877487837261,16.610000610351562,-0.08975480867024266
6011,2022-12-09,17.000999450683597,17.583000183105472,16.975000381469727,17.15999984741211,465338000.0,-0.009785145832900133,-4.763071304599397,-0.17745581805254249,62.90531163260161,57.576907659943,-0.5518192146033059,-0.782785027308396,-3.2400131968367276,-1.6163402721087614,23.79604557148299,0.6079998016357457,0.8538425801256793,0.7152493476867718,-0.4179215957286786,1.8484202911022223,0.14866387597904662,1.281834819394497,-1.4173633692924383,69.62418469820896,5.262776024101228,0.566585471707725,12,-0.449499130249027,-1.7314991950988787,-4.220999479293827,-2.6209993362426793,-0.2360000610351598,4,-0.06423146222213272,1.663757058852926,17.169000625610348,1.1625019619842054,16.120000839233402,1.397460097975447,15.987000465393065,-0.06423146222213272
6012,2022-12-12,17.53499984741211,17.538000106811527,16.797000885009766,17.03700065612793,457328000.0,0.03140994141418196,1.9404747938434717,-3.1320625704758265,66.77760645624565,58.642152388570324,-0.9141985801757606,-1.2876640506662298,-3.6778697590327845,-2.180394423860104,23.2770099162697,0.7409992218017614,0.7155301987850144,1.1888497352600105,-0.07483935156386323,2.452538822083884,0.5570051918480736,1.8206942786719473,-1.8314019199180915,97.49476375162246,25.458139007382528,0.6318445434119364,12,-0.9449996948242188,-1.8949999809265101,-4.710749864578247,-3.1549997329711914,0.3040008544921875,0,-0.08748220188635514,-4.763071304599397,17.000999450683597,1.663757058852926,17.169000625610348,1.1625019619842054,16.120000839233402,-0.08748220188635514
6013,2022-12-13,18.07200050354004,18.790000915527344,17.711000442504886,18.5310001373291,656589000.0,0.030624503039683892,1.2088007340452458,-0.9216875083781765,65.82633215348429,58.12089189943426,-1.1955040419378093,-1.7757542251307754,-4.122529057735324,-2.7329593444135263,22.93103752515021,1.2550010681152344,0.6698129551444634,1.6370003700256355,0.15707293687484736,3.1169278031764254,0.8970366534502396,2.3769640866010295,-2.2556384407093333,77.00928083881779,5.093500460820906,0.7399637165753948,12,-0.8435001373291016,-1.7975001335144043,-5.088250637054443,-3.692000389099121,1.1210002899169922,1,-0.08637675854805515,1.9404747938434717,17.53499984741211,-4.763071304599397,17.000999450683597,1.663757058852926,17.169000625610348,-0.08637675854805515
6014,2022-12-14,17.673999786376953,18.25200080871582,17.420000076293945,17.98699951171875,496888000.0,-0.022023058105001936,-1.0268004832264659,0.6819171570094079,59.10452675639594,57.82990758544652,-0.7596571443626843,-1.3685299821106938,-3.6560237372108944,-2.3482849478252987,22.079916898763525,0.832000732421875,0.6904437722177619,1.1885996818542495,-0.3898296257569456,2.7670289894654445,0.39938502804865195,1.977814335659847,-1.6197466153305164,60.57927856305499,-7.5295426563167,0.7892146538055976,12,-0.4454994201660156,-1.3994994163513184,-4.58774995803833,-3.293999671936035,1.590999603271488,2,-0.04384970170292979,1.2088007340452458,18.07200050354004,1.9404747938434717,17.53499984741211,-4.763071304599397,17.000999450683597,-0.04384970170292979
6015,2022-12-15,16.95199966430664,17.319999694824222,16.700000762939453,17.145999908447266,478542000.0,-0.040850974923448136,1.2878197097450599,0.6198096305956051,55.00292566297539,57.8400735123876,-0.07414241531592225,-0.5949675578645532,-2.8738502865396107,-1.636104975658954,21.63036173978994,0.9739990234375,0.7480320089160486,0.4144995689392097,-1.1527089543333027,1.981708092211722,-0.3691046926970465,1.1981038305754659,-0.678886673701733,12.057362821488608,-52.02247740191473,0.7836042616362562,12,0.2765007019042969,-0.6774992942810059,-3.5642497539520264,-2.5834999084472656,2.3710002899169957,3,0.044242568124819304,-1.0268004832264659,17.673999786376953,1.2088007340452458,18.07200050354004,1.9404747938434717,17.53499984741211,0.044242568124819304
6016,2022-12-16,16.570999145507812,17.041000366210938,16.40999984741211,16.86400032043457,478232000.0,-0.02247525521139815,-1.052034971172663,1.510313434009753,55.50784048654593,58.15152280670839,0.2894866020363587,-0.1513147790222078,-2.433316274500264,-1.2873105077522737,21.51258926179737,0.6310005187988281,0.5712206630485568,-0.011200904846191406,-1.5251624054158306,1.5027605957234496,-0.7681816551310128,0.7457798454386282,2.2190017700195312,6.764673354672121,-56.458029198067656,0.7569807502848203,12,0.657501220703125,0.09750127792358398,-3.1832492351531982,-2.995499610900879,3.2310009002685547,4,0.048639291821248154,1.2878197097450599,16.95199966430664,-1.0268004832264659,17.673999786376953,1.2088007340452458,18.07200050354004,0.048639291821248154
6017,2022-12-19,16.253999710083008,16.608999252319336,16.145000457763672,16.57200050354004,354039000.0,-0.019129771997528522,1.3673511093810822,1.0853225879948183,54.46752493158155,59.26885651910612,0.6153917080103604,0.24478605022997968,-2.0252606896645844,-1.0077850219570799,21.83518687218329,0.46399879455566406,0.47234254856167013,-0.3704503059387214,-1.790827877227219,1.0499272653497762,-1.0806390915829702,0.3397384797055274,2.488401184082033,4.120954005864105,-59.864889439870666,0.7101887856442486,12,0.9745006561279297,0.6810007095336914,-2.4252498149871826,-2.8280000686645526,4.111000061035156,0,0.03143839600590348,-1.052034971172663,16.570999145507812,1.2878197097450599,16.95199966430664,-1.0268004832264659,17.673999786376953,0.03143839600590348
6018,2022-12-20,16.084999084472653,16.309999465942386,15.85200023651123,16.06399917602539,403260000.0,-0.010397479305079393,-1.058433737521822,-0.06603728317457677,42.735777149858016,58.24773079786351,0.8937418249961091,0.4999036074177745,-1.7522017357363282,-0.88047965257282,22.112532660777724,0.4579992294311559,0.4351534807252726,-0.5778508663177533,-1.8865332727778608,0.7308315401423542,-1.232192069547807,0.07649033691230045,2.553505792236333,9.708283017090883,-47.728250514336004,0.6543412032300541,12,1.2360014915466344,0.8500013351440465,-1.9482491016387886,-2.4839992523193306,3.077001571655277,1,0.10904580150861398,1.3673511093810822,16.253999710083008,-1.052034971172663,16.570999145507812,1.2878197097450599,16.95199966430664,0.10904580150861398
6019,2022-12-21,16.500999450683597,16.62700080871582,16.101999282836914,16.11400032043457,325025000.0,0.025862629150692484,-1.5547444577994551,18.42861035422672,44.69189249612752,56.335526413979544,0.6006325573902238,0.12687335132586597,-2.054456382150498,-1.3406184170465636,21.948212017314283,0.5420017242431676,0.4410898761090998,-0.1850004673004122,-1.4631673810269383,1.0931664464261122,-0.8240839241636735,0.4540829895628491,1.9703151476135226,44.20977204706801,-8.42221623345953,0.6390834568632625,12,0.8200011253356898,0.4340009689331019,-2.288748979568483,-2.824499130249025,3.0360012054443324,2,0.16314171458637983,-1.058433737521822,16.084999084472653,1.3673511093810822,16.253999710083008,-1.052034971172663,16.570999145507812,0.16314171458637983
6020,2022-12-22,15.33899974822998,16.13800048828125,14.881999969482422,16.093999862670902,565045000.0,-0.07041995885924823,1.9798303299617412,-1.950909072987044,38.821824997575916,53.659583454532246,1.6491762486072723,1.260567749314987,-0.7870958321473189,-0.23131937919819023,21.112771099936463,1.6189994812011754,0.5307049755784732,-1.2880002021789565,-2.700502713955597,0.12450230959768582,-1.9942514580672785,-0.5817489462906362,2.9751559883599867,21.167192902791495,-27.124133350906494,0.7062512558883208,12,1.4970006942749023,1.4970006942749023,-0.8977501392364502,-1.4335002899169922,5.604001045227051,3,0.25594886927822635,-1.5547444577994551,16.500999450683597,-1.058433737521822,16.084999084472653,1.3673511093810822,16.253999710083008,0.25594886927822635
6021,2022-12-23,15.206000328063965,15.33899974822998,14.883000373840332,15.196000099182127,349326000.0,-0.008670670992178775,2.3043544363282034,-0.013245334259641663,39.58766266879016,50.638478589259414,1.6771483584303688,1.380549336554207,-0.5629381618130367,-0.15818898917263446,20.232181917271514,0.45599937438964844,0.5563961249923111,-1.3677996158599868,-2.911016513504798,0.17541728178482607,-2.1394080646823923,-0.5961911670375812,2.8335829471573994,18.567346862932197,-26.7773931827748,0.7716084488224062,12,1.630000114440918,1.630000114440918,-0.5795009136199951,-1.3005008697509766,6.502999305725101,4,0.2707483583675452,1.9798303299617412,15.33899974822998,-1.5547444577994551,16.500999450683597,-1.058433737521822,16.084999084472653,0.2707483583675452
6022,2022-12-27,14.121000289916992,15.100000381469727,14.055999755859375,15.074000358581545,464902000.0,-0.07135341409565232,1.077612948713204,-95.29782567230825,37.04886651941471,47.440982407696126,2.488652945304125,2.457167246825666,0.6261222066792378,0.854883564395621,20.206712380029725,1.1500005722045898,0.3915747218945782,-2.367499685287477,-4.238339978304015,-0.4966593922709368,-3.302919831795748,-1.4320795387792078,3.6659763208452567,2.528218881334179,-43.71127345344003,0.9354201465082698,12,2.0329999923706055,2.302000045776367,0.5209991931915283,-0.2155008316040039,6.979000091552734,1,0.40230859282085385,2.3043544363282034,15.206000328063965,1.9798303299617412,15.33899974822998,-1.5547444577994551,16.500999450683597,0.40230859282085385
6023,2022-12-28,14.03600025177002,14.26200008392334,13.883999824523926,13.927000045776367,351066000.0,-0.006019406302800401,-2.876912844238604,-0.1143758637356609,35.438794618006,44.81145661454169,2.1690370651092508,2.546476199685049,0.7950311226722704,0.8703401977903464,20.51330291923039,0.37800025939941406,0.21562299063033308,-2.372349739074707,-4.514155683471067,-0.2305437946783453,-3.443252711272887,-1.301446766876527,3.377878673501943,5.541391640837272,-41.18656826840099,1.0709029721981809,12,1.5659995079040545,2.3010001182556152,0.703749418258667,-0.13050079345703125,7.053000450134277,2,0.4509118983914253,1.077612948713204,14.121000289916992,2.3043544363282034,15.206000328063965,1.9798303299617412,15.33899974822998,0.4509118983914253
6024,2022-12-29,14.602999687194824,14.68299961090088,14.22700023651123,14.402000427246096,354923000.0,0.040396083303952945,1.5263185702775022,1.844026422853127,30.776146834349845,42.11959230024996,1.2522973150850607,1.8938553737423902,0.31771235634722217,0.25548513997249245,19.757126716201327,0.6469993591308612,-0.044371790526760435,-1.6893502712249742,-3.9611515473923333,0.582451004942385,-2.8252509093086537,-0.5534496331412946,2.3872937459873746,31.89883100887628,-7.836566297151975,1.1359006380836794,12,0.8595004081726074,1.7340006828308105,0.21499991416931152,-0.6975002288818359,7.570000648498535,3,0.3121961971231728,-2.876912844238604,14.03600025177002,1.077612948713204,14.121000289916992,2.3043544363282034,15.206000328063965,0.3121961971231728
6025,2022-12-30,14.61400032043457,14.628999710083008,14.232999801635742,14.333999633789062,310490000.0,0.0007533132558643629,1.554842520411742,1.3930433709901766,31.686371344298422,39.47276239555579,0.9775772535964506,1.775325829064478,0.3956612680844387,0.20749576814150217,18.68978603640425,0.3959999084472656,-0.3588615460753921,-1.5522996425628648,-3.905535306806552,0.8009360216808226,-2.7289174746847102,-0.3756818104410211,2.0035378797086345,50.171858019844294,13.629893797408215,1.1766178321218441,12,0.6414999961853027,1.7230000495910645,0.42624926567077637,-0.708500862121582,7.590999603271481,4,0.33686877157170936,1.5263185702775022,14.602999687194824,-2.876912844238604,14.03600025177002,1.077612948713204,14.121000289916992,0.33686877157170936
6026,2023-01-03,14.3149995803833,14.996000289916992,14.095999717712402,14.85099983215332,401277000.0,-0.020459883228083786,1.1791750613364123,-1.914281919060497,24.371227222912765,36.12872931681481,1.0313703810076902,1.9738244377510838,0.7773610431708509,0.4512507956630074,17.69490189419628,0.9000005722045898,-0.6245980545950278,-1.723250389099121,-4.18986386388751,0.7433630856892677,-2.9565571264933155,-0.4899436517049267,1.9745140146855888,35.44404263612401,6.3390545590218,1.2333067373941942,1,0.9405007362365723,2.022000789642334,0.9124999046325684,-0.4095001220703125,8.02200031280518,1,0.4630109261167201,1.554842520411742,14.61400032043457,1.5263185702775022,14.602999687194824,-2.876912844238604,14.03600025177002,0.4630109261167201
6027,2023-01-04,14.74899959564209,14.852999687194824,14.241000175476074,14.56700038909912,431324000.0,0.03031785036539758,2.1384639461637778,-0.33955059898192086,23.11053620743334,33.948146989878744,0.4039109336539344,1.4685475120278078,0.42403956211804683,-0.0335571895783815,16.59268927254737,0.61199951171875,-0.8197094490816532,-1.1962003231048577,-3.7119179105438533,1.319517264334138,-2.4540591168243573,0.06165847061464014,1.2518523469614031,77.78771664564067,52.48095150587351,1.257858793719498,1,0.5065007209777832,1.588000774383545,0.49175000190734863,-0.8435001373291016,6.515999794006351,2,0.4718964152798173,1.1791750613364123,14.3149995803833,1.554842520411742,14.61400032043457,1.5263185702775022,14.602999687194824,0.4718964152798173
6028,2023-01-05,14.265000343322756,14.564000129699707,14.14799976348877,14.491000175476074,389168000.0,-0.032815734326980484,1.236562668239034,-1.241762733179605,22.793302025214516,31.51497027088841,0.6734099312431283,1.9151130364334374,0.9804689960906376,0.38405704193404233,16.38108417577126,0.6009998321533203,-1.021042063571322,-1.5940995693206776,-4.219282280168864,1.0310831415275086,-2.9066909247447708,-0.28150821389658454,1.4818293451111888,18.777835351413064,-1.981800407721849,1.3125913554240933,1,0.7459998130798322,2.072000026702879,0.9757492542266828,-0.3595008850097674,7.522999763488768,3,0.4791447510442113,2.1384639461637778,14.74899959564209,1.1791750613364123,14.3149995803833,1.554842520411742,14.61400032043457,0.4791447510442113
6029,2023-01-06,14.859000205993652,15.010000228881836,14.034000396728516,14.473999977111815,405044000.0,0.04164036791972037,1.841337531164454,-1.7035421009545402,32.947698959660556,30.86228960000892,-0.19892053221823502,1.2878258468082606,0.44595350464155814,-0.2787051034692283,16.26275623378432,0.9759998321533203,-1.1935609574524246,-0.9370496749877937,-3.596200677617688,1.7221013276421022,-2.2666251763027425,0.3925258263271534,0.6642898987710897,84.52868351882432,60.07950722055692,1.3295755013149477,1,-0.24750041961669922,1.4780001640319824,0.30824971199035645,-0.9535007476806641,8.112000465393066,4,0.4192745413246348,1.236562668239034,14.265000343322756,2.1384639461637778,14.74899959564209,1.1791750613364123,14.3149995803833,0.4192745413246348
6030,2023-01-09,15.628000259399414,16.055999755859375,15.140999794006348,15.284000396728516,504231000.0,0.051753149118038966,-1.9047568588746058,0.8935056056199829,42.773954473266286,31.21632202272849,-1.0310395446318132,0.418937691235314,-0.2416330570370846,-1.1102508582817023,15.586800563244058,1.1969995498657227,-1.2569713758492043,-0.09099960327148438,-2.670765487465534,2.4887662809225652,-1.3808825453685074,1.1988833388255404,-1.7440004348754883,78.83285696767317,49.9925831834731,1.2898829420970244,1,-0.6580004692077637,0.7090001106262207,-0.21000051498413086,-1.7225008010864258,7.13599967956543,0,0.41879958840911047,1.841337531164454,14.859000205993652,1.236562668239034,14.265000343322756,2.1384639461637778,14.74899959564209,0.41879958840911047
6031,2023-01-10,15.909000396728516,15.961999893188475,15.472000122070312,15.506999969482422,384101000.0,0.017980556223762267,-1.076269679630161,1.1686063596795209,47.34166053075963,32.35996580176682,-1.343070374598101,0.05473960657860388,-0.44530249595603877,-1.4441115323469607,14.549386282107601,0.4899997711181623,-1.3684520438328072,0.24460048675537038,-2.266223083081517,2.7554240565922576,-1.0108112981630732,1.500012271673814,-1.9815605735778803,92.7299997170105,58.2528455805905,1.2554117849184432,1,-0.9390006065368652,0.42799997329711914,-0.329500675201416,-1.8700008392333984,6.093000411987305,1,0.39575079325991025,-1.9047568588746058,15.628000259399414,1.841337531164454,14.859000205993652,1.236562668239034,14.265000343322756,0.39575079325991025
6032,2023-01-11,16.000999450683597,16.027999877929688,15.562999725341795,15.84000015258789,353285000.0,0.0057828305777150035,3.325579744859122,0.4004953407602905,49.3449808937888,33.90509761018713,-1.2743593102224935,-0.16661798471498557,-0.4785199748113165,-1.5959664408466132,13.72368154036938,0.4650001525878924,-1.3415605380654352,0.41329956054687855,-1.9460765170381187,2.772675638131876,-0.7663884782456201,1.5929875993393772,-2.0309884288787874,97.27990491552781,57.204763258819895,1.1796880387924988,1,-0.955999374389652,0.33600091934203746,-0.35949969291687367,-1.9619998931884801,5.387001037597653,2,0.39597529279548827,-1.076269679630161,15.909000396728516,-1.9047568588746058,15.628000259399414,1.841337531164454,14.859000205993652,0.39597529279548827
6033,2023-01-12,16.51099967956543,16.636999130249027,15.491999626159668,16.100000381469727,551409000.0,0.03187302333542941,2.4540048676359483,2.552801800734454,50.076853911897814,36.049620618803566,-1.5604592281080372,-0.8427699326688263,-0.9117362566666678,-2.148710924270709,12.130050361140304,1.144999504089359,-1.2993832054154097,1.0013498306274418,-1.1013056479876226,3.104005309242506,-0.04997790868009133,2.052677569934973,-2.4992688830795284,95.159450173332,53.310230777931025,1.0513277393075318,1,-1.1754999160766584,-0.17399930953979492,-0.8589999675750732,-2.4720001220703125,4.144001007080078,3,0.28792924731061076,3.325579744859122,16.000999450683597,-1.076269679630161,15.909000396728516,-1.9047568588746058,15.628000259399414,0.28792924731061076
6034,2023-01-13,16.89900016784668,16.922000885009766,16.165000915527347,16.277999877929688,447287000.0,0.02349951522084104,1.269859108209574,1.5109521909022563,63.607820862276746,39.59644834302338,-1.7752032345659945,-1.3616193506871248,-1.2183440395611935,-2.5646201765613803,10.925537492329678,0.7569999694824183,-1.1283008017997265,1.4281002998352044,-0.5302213623533625,3.386421962023773,0.44893946874092094,2.407261130929488,-2.782258638010253,98.70855120306932,52.002464137359595,0.979160831094284,1,-1.420999526977539,-0.5619997978210449,-1.1475002765655518,-2.8600006103515625,3.854999542236328,4,0.28930705310406624,2.4540048676359483,16.51099967956543,3.325579744859122,16.000999450683597,-1.076269679630161,15.909000396728516,0.28930705310406624
6035,2023-01-17,17.70199966430664,17.72800064086914,16.89900016784668,16.89900016784668,511102000.0,0.04751757432299497,-1.0647596335418037,1.2930742698482414,69.49390457267657,44.6100791596638,-2.340202322557813,-2.219336315018708,-1.9184966670656838,-3.3934895300462156,10.775065265763573,0.8290004730224609,-0.8983599855198321,2.1935997962951657,0.092352676667673,4.29484691592266,1.1429762364814167,3.244223356108913,-3.4169425731598135,98.84747470819094,46.575152860081275,1.0506235598137472,1,-1.8209991455078125,-1.3649992942810059,-1.9504997730255127,-3.6630001068115234,5.96199989318848,1,0.2976500455880251,1.269859108209574,16.89900016784668,2.4540048676359483,16.51099967956543,3.325579744859122,16.000999450683597,0.2976500455880251
6036,2023-01-18,17.37700080871582,17.87299919128418,17.281999588012695,17.66699981689453,439624000.0,-0.018359443099873696,-1.4624909103191224,-0.361144694930915,78.85502928974401,50.803911724364994,-1.7155945341938708,-1.9297996091005913,-1.4988190272124164,-3.097167678813687,10.991135631622672,0.5909996032714844,-0.6681424299781558,1.8283008575439457,-0.38659881899075543,4.043200534078647,0.7208510192765942,2.935750695811297,-2.8165082335912075,79.16848075768456,19.75274004685857,1.107449838267351,1,-1.4235010147094727,-1.0400004386901855,-1.6255009174346924,-3.338001251220703,5.908998489379883,2,0.3100074166738287,-1.0647596335418037,17.70199966430664,1.269859108209574,16.89900016784668,2.4540048676359483,16.51099967956543,0.3100074166738287
6037,2023-01-19,16.764999389648438,17.19700050354004,16.731000900268555,17.035999298095707,452932000.0,-0.0352190476253198,-1.7492854410010579,0.9344856389311041,72.11865199388129,56.284506165327954,-0.8801021794748696,-1.3465930207741046,-0.8209931540947792,-2.528726456636189,11.255017428336087,0.6459999084472656,-0.4460928580397443,1.1907494544982917,-1.0697273597476595,3.4512262687442448,0.06051104737531432,2.3209878616212674,-1.8732561529078673,53.46493053316452,-12.238221181627779,1.1302384071229763,1,-0.8114995956420898,-0.42799901962280273,-0.854499101638794,-2.566999435424803,6.736000061035156,3,0.312377071859661,-1.4624909103191224,17.37700080871582,-1.0647596335418037,17.70199966430664,1.269859108209574,16.89900016784668,0.312377071859661
6038,2023-01-20,17.839000701904297,17.856000900268555,16.825000762939453,17.01099967956543,564967000.0,0.06406211460520561,1.3921077495314613,-3.055355358173409,74.2360714798448,60.8721031120151,-1.5576167227844664,-2.4057978742763027,-1.8200073481406598,-3.6140912373786325,12.040645963746108,1.0910015106201172,-0.10095608168020398,2.177050685882568,-0.2932249663287827,4.6473263380939205,0.9419128597768918,3.4121885119882442,-2.6491318697093664,98.00945411582353,26.872381095012486,1.235137826105676,1,-1.3320012092590332,-1.502000331878662,-1.7240006923675537,-3.6410007476806623,5.3769989013671875,4,0.19894610946442204,-1.7492854410010579,16.764999389648438,-1.4624909103191224,17.37700080871582,-1.0647596335418037,17.70199966430664,0.19894610946442204
6039,2023-01-23,19.19300079345703,19.2450008392334,17.81800079345703,18.06399917602539,655163000.0,0.07590111767909713,1.3146765091701111,1.3635268399096083,78.55094087767046,64.84732382361555,-2.4945112393711106,-3.7395057203358277,-3.0914442836219784,-4.964367786472037,12.879855926283861,1.4270000457763672,0.28073298101387323,3.39645071029663,0.4805157020825739,6.312385718510686,1.938483206189602,4.854418214403658,-3.734818925353176,97.93158126337192,23.145245726274197,1.4579675041070284,1,-1.8345003128051758,-2.628500461578369,-2.441500425338745,-4.391500473022461,3.504999160766605,0,0.07617359624592313,1.3921077495314613,17.839000701904297,-1.7492854410010579,16.764999389648438,-1.4624909103191224,17.37700080871582,0.07617359624592313
6040,2023-01-24,19.26499938964844,19.4950008392334,18.81999969482422,18.82699966430664,496204000.0,0.0037512943893565076,-1.986732945674282,0.38795314247485624,81.7633504326478,68.67195603493647,-2.230955698561665,-3.6915660198903097,-3.051712290625101,-5.026869321520412,14.532024209330036,0.6750011444091797,0.7415579425566907,3.272149324417118,-0.018597838896567964,6.562896487730804,1.6267757427602731,4.917522906073961,-3.3523992450090407,91.67867385441781,11.42357333334651,1.6453735816568433,1,-1.7714991569519078,-2.575499057769779,-2.513499021530155,-4.463499069213871,4.04899978637695,1,0.0772904421286742,1.3146765091701111,19.19300079345703,1.3921077495314613,17.839000701904297,-1.7492854410010579,16.764999389648438,0.0772904421286742
6041,2023-01-25,19.322999954223636,19.3700008392334,18.57999992370605,18.913000106811523,449537000.0,0.003010670460044773,2.134914207431081,0.9360732979733325,80.83873193712284,72.17126170641804,-1.9598517130057402,-3.610425238619518,-3.058642307185405,-5.068967416065426,16.160509497230546,0.7900009155273473,1.1150699057298201,3.1242999076843283,-0.46108304093699104,6.709682856305648,1.3316084333736669,4.916991381994988,-2.908863712341077,93.7771024309726,12.664207330618495,1.7926914743106601,1,-1.8294997215271032,-2.6334996223449743,-2.5714995861053502,-4.521499633789066,4.566999435424805,2,0.2246545367466415,-1.986732945674282,19.26499938964844,1.3146765091701111,19.19300079345703,1.3921077495314613,17.839000701904297,0.2246545367466415
6042,2023-01-26,19.802000045776367,20.166000366210934,19.277999877929688,19.701000213623047,489535000.0,0.024789116218365992,1.1423401244722682,0.2463411457121835,87.3566287569021,76.31345891141851,-2.05956390308344,-3.838814955938698,-3.498554133394201,-5.510644245913062,17.289143239094248,0.8880004882812464,1.4027457168510935,3.3192500114440904,-0.4675513999344041,7.106051422822585,1.425849305754845,5.212650717133338,-2.956542760264689,89.10504748105505,0.10275878482961787,1.893400705689247,1,-1.6364994049072266,-2.7769999504089355,-2.8534996509552,-5.000499725341797,3.752000808715824,3,0.17594178589361475,2.134914207431081,19.322999954223636,-1.986732945674282,19.26499938964844,1.3146765091701111,19.19300079345703,0.17594178589361475
6043,2023-01-27,20.364999771118164,20.628000259399414,19.405000686645508,19.46199989318848,542142000.0,0.028431457632577928,-1.4051162790697675,8.940607708722794,87.30351951045753,78.94631431677193,-2.2555803569459556,-4.114292537535171,-4.0140859718455815,-6.028037507967541,18.41638594528008,1.2229995727539062,1.6744687581615167,3.565799760818482,-0.41300792063047,7.5446074422674325,1.5763959200940079,5.555203601542958,-2.988255592694607,90.64055023964042,1.0280816398777404,1.9894038407244754,1,-1.6854991912841797,-3.108999729156494,-3.2832493782043457,-5.563499450683594,2.9230003356933594,4,0.15398967418663734,1.1423401244722682,19.802000045776367,2.134914207431081,19.322999954223636,-1.986732945674282,19.26499938964844,0.15398967418663734
6044,2023-01-30,19.16200065612793,20.13999938964844,19.149999618530273,19.950000762939453,488611000.0,-0.059071894353583065,-1.4384165290576354,-0.872646969364136,72.61326317752501,79.29290971731065,-0.7798232438755406,-2.6901580270341796,-2.788579517860768,-4.783058281407827,19.943811103107123,1.2150001525878906,1.9214040597833346,2.134850597381593,-1.8365506329752819,6.10625182773847,0.14914998220315567,4.120551212560031,-1.2000303831287198,28.417999854713827,-59.973809962043816,1.9857006151784382,1,-0.4825000762939453,-1.9060006141662598,-2.0340001583099365,-4.360500335693359,5.018999099731442,0,0.21156449265891775,-1.4051162790697675,20.364999771118164,1.1423401244722682,19.802000045776367,2.134914207431081,19.322999954223636,0.21156449265891775
6045,2023-01-31,19.53700065612793,19.687000274658203,18.950000762939453,19.170000076293945,498017000.0,0.019569981586451846,1.2098941950243065,-0.4657367133095641,72.93880058436075,78.63555097226806,-0.9690621101664121,-2.8221202709504,-3.111878708453794,-5.117447186323833,21.458648604433662,0.73699951171875,2.1582680285254483,2.2637005805969252,-1.6881515761220598,6.215552737315912,0.2877745022374327,4.239626658956418,-1.0951449855766846,46.72854372838177,-39.41611606921912,1.9759260783594932,1,-0.8575000762939453,-2.2810006141662598,-2.4090001583099365,-4.735500335693359,3.8990001678466797,1,0.16179552602432024,-1.4384165290576354,19.16200065612793,-1.4051162790697675,20.364999771118164,1.1423401244722682,19.802000045776367,0.16179552602432024
6046,2023-02-01,20.94300079345703,21.191999435424805,19.61100006103516,19.69099998474121,660477000.0,0.07196601781799594,-1.2393748438122703,3.411440955439833,76.79462848274162,79.15510391547475,-2.0294477496293233,-3.906389994805039,-4.441262804025854,-6.478655047915467,23.731543440421813,1.654998779296875,2.327782488317016,3.338300657272338,-0.6800790898190279,7.356680404363704,1.3291107837266551,5.347490530818021,-2.1076390969131147,88.89389877774782,3.9860193013706606,2.009189873545683,2,-1.9345006942749023,-3.405001163482666,-4.107000350952148,-6.141500473022461,2.0219993591308594,2,0.11321197024015306,1.2098941950243065,19.53700065612793,-1.4384165290576354,19.16200065612793,-1.4051162790697675,20.364999771118164,0.11321197024015306
6047,2023-02-02,21.708999633789066,21.948999404907227,20.700000762939453,21.0,564276000.0,0.03657540998476905,1.1009243187921294,0.5662932714207176,77.42140034182559,79.50902934458375,-2.257822605478321,-4.3471063683781885,-5.11152522080096,-7.201291589629442,26.23981011160412,1.2489986419677734,2.418290908795779,3.756299495697025,-0.42305335708928027,7.93565234848333,1.6666230693038706,5.845975922090178,-2.758998870849613,91.99733645225373,8.03978596740211,2.0896764263931527,2,-1.8254995346069371,-3.79250001907349,-4.872999191284183,-6.907499313354496,1.2569999694824183,3,0.10046523527803419,-1.2393748438122703,20.94300079345703,1.2098941950243065,19.53700065612793,-1.4384165290576354,19.16200065612793,0.10046523527803419
6048,2023-02-03,21.100000381469727,21.7450008392334,20.78899955749512,21.0,429366000.0,-0.02805284732565294,-2.6628312731338903,0.1410443344452807,71.65687853141786,78.74302241722233,-1.2712951167500037,-3.3727117749978106,-4.4089264027945205,-6.553915241051387,28.78389387344501,0.9560012817382777,2.4900546308599907,2.8055502414703355,-1.2190768819704516,6.830177364911121,0.7932366797499419,4.817863803190729,-1.5501998901367173,71.69058326480486,-9.971407576136556,2.0123135617203927,2,-0.8355007171630859,-3.1835007667541504,-4.811500072479248,-6.298500061035156,2.962999343872074,4,0.11630333785100766,1.1009243187921294,21.708999633789066,-1.2393748438122703,20.94300079345703,1.2098941950243065,19.53700065612793,0.11630333785100766
6049,2023-02-06,21.089000701904297,21.56999969482422,20.785999298095703,20.80599975585937,452197000.0,-0.0005213118183206022,-3.854463642483436,2.8299986648610855,69.01314651148049,77.3263330926482,-1.0762428619002264,-3.026199916071864,-4.325768686509093,-6.482273944850771,31.73806905245907,0.7840003967285156,2.6643900801194533,2.4830505371093743,-1.3832754171845743,6.349376491403321,0.5498875599624,4.416213514256349,-1.0593604278564435,71.32380485378789,-7.827077482008633,1.9331629771469736,2,-0.8245010375976562,-3.097500801086426,-5.119500637054443,-6.0920000076293945,3.1389999389648438,0,0.10427233779306855,-2.6628312731338903,21.100000381469727,1.1009243187921294,21.708999633789066,-1.2393748438122703,20.94300079345703,0.10427233779306855
6050,2023-02-07,22.17300033569336,22.25900077819824,21.149999618530273,21.381999969482425,664150000.0,0.05140118534356053,1.3032185228465702,2.7950449539676288,74.8086089987957,76.65631943283405,-1.9046578130951133,-3.7889868832029165,-5.339032778304521,-7.498665020986376,33.91163997266304,1.1700000762939418,2.779714728598993,3.2398001670837395,-0.6729071419893273,7.152507476156805,1.2834465125472079,5.196153821620271,-1.7594882354736328,96.7522500297124,16.876407475528737,1.9563536545365328,2,-1.5684995651245117,-4.0264997482299805,-6.273250102996826,-7.019499778747559,3.3680000305175746,1,0.0905605641891234,-3.854463642483436,21.089000701904297,-2.6628312731338903,21.100000381469727,1.1009243187921294,21.708999633789066,0.0905605641891234
6051,2023-02-08,22.20499992370605,22.87800025939941,22.007999420166016,22.386999130249023,559651000.0,0.0014431780782133696,-2.0208351269909475,-0.23008738594495046,79.93617957885068,75.83182507971725,-1.659352332547698,-3.504815142504743,-5.290439374097939,-7.459006131550677,36.28638047675036,0.8700008392333949,2.7279815509120127,2.956999778747555,-0.9443085493249903,6.858308106820102,1.0063456147112824,4.907653942783828,-1.4223900878906228,69.10006927057466,-13.533434836057438,1.9506541640362733,2,-1.2909994125366175,-3.7489995956420863,-6.408749580383297,-7.00099945068359,3.520000457763679,2,0.05543800515641273,1.3032185228465702,22.17300033569336,-3.854463642483436,21.089000701904297,-2.6628312731338903,21.100000381469727,0.05543800515641273
6052,2023-02-09,22.33699989318848,23.020000457763672,22.1200008392334,22.606000900268555,523876000.0,0.0059446057165488675,-1.5604573301426579,1.4780339551456234,77.6154334196996,74.75537106963303,-1.55776226577877,-3.3073702595384695,-5.324369422643336,-7.52214772304467,38.745007594141626,0.8999996185302734,2.6606205207427003,2.7721997261047413,-1.0470766600666757,6.5914761122761565,0.8625615330190328,4.68183791919045,-1.1870002746582067,69.42702730392925,-10.796320656496235,1.9096381930857078,2,-1.3519992828369176,-3.8099994659423864,-6.540749549865726,-7.024999618530277,3.5629997253417933,3,0.028114798871934132,-2.0208351269909475,22.20499992370605,1.3032185228465702,22.17300033569336,-3.854463642483436,21.089000701904297,0.028114798871934132
6053,2023-02-10,21.26499938964844,22.077999114990234,20.81100082397461,21.690000534057614,550737000.0,-0.04799214346895975,1.1099085392483987,1.5799239899598623,63.17730685719139,73.70693147848486,-0.38517657806011485,-1.9615187918185697,-4.158673028041168,-6.3897613639029025,40.17032138278307,1.5259990692138707,2.5951223822723826,1.4624992370605518,-2.1422519218234974,5.067250395944601,-0.3398763423814728,3.2648748165025765,1.7550010681152308,21.44135375578453,-54.20632919106613,1.8023755794420246,2,-0.27999877929687855,-2.7379989624023473,-5.468749046325687,-5.926498889923099,4.934000015258789,4,0.07999060721586804,-1.5604573301426579,22.33699989318848,-2.0208351269909475,22.20499992370605,1.3032185228465702,22.17300033569336,0.07999060721586804
6054,2023-02-13,21.788000106811523,22.04800033569336,20.96199989318848,21.538000106811523,474919000.0,0.024594438381111416,1.8207786931944758,-0.5882337101645799,65.1750353627072,72.84429089830113,-0.5548550814663535,-2.2129258676579795,-4.621362237292345,-6.84543271480036,41.4285620945527,1.0860004425048793,2.4524822070128707,1.74104995727539,-1.6937373645610805,5.17583727911186,0.023656296357156492,3.4584436181936233,1.2320003509521484,44.22813240403677,-28.177595628937127,1.7173936609182348,2,-0.4724998474121094,-3.2609996795654297,-6.113999843597412,-6.449499607086182,4.680000305175781,0,0.10441525644288263,1.1099085392483987,21.26499938964844,-1.5604573301426579,22.33699989318848,-2.0208351269909475,22.20499992370605,0.10441525644288263
6055,2023-02-14,22.97100067138672,23.048999786376953,21.36599922180176,21.577999114990234,675474000.0,0.05429596836679651,1.1730158769248908,5.5720062255859375,69.32613668445819,72.01445847626962,-1.3404823728340602,-3.1420405778672063,-5.735895667225016,-7.954898489764771,42.30398260781904,1.6830005645751918,2.3013100530156585,2.6606004714965827,-0.8247837130270916,6.145984656020257,0.9179083792347456,4.40329256375842,-2.1599998474121094,96.51478323714201,25.704798147310782,1.7426920922618376,2,-1.0965003967285156,-3.8760008811950684,-7.496750593185425,-7.544000148773193,4.219999313354492,1,0.05472116724319176,1.8207786931944758,21.788000106811523,1.1099085392483987,21.26499938964844,-1.5604573301426579,22.33699989318848,0.05472116724319176
6056,2023-02-15,22.763999938964844,22.854999542236328,22.106000900268555,22.548999786376953,420575000.0,-0.009011393773529441,2.773298997799579,0.15434308138468153,66.15754086410855,70.76291853430106,-0.9476654528987751,-2.646451497073631,-5.453071876106666,-7.66364312612488,43.121501697549746,0.8649997711181641,2.3691389936572165,2.1842497825622544,-1.1770429058065481,5.545542470931057,0.5036034383778514,3.8648961267466575,-1.908239135742189,87.26541646354559,17.994279516707394,1.680646344184402,2,-0.8465003967285156,-3.503499984741211,-7.110499858856201,-7.036999702453613,4.0149993896484375,2,0.12199088186135221,1.1730158769248908,22.97100067138672,1.8207786931944758,21.788000106811523,1.1099085392483987,21.26499938964844,0.12199088186135221
6057,2023-02-16,22.00200080871582,22.54999923706055,21.927000045776367,22.132999420166016,412026000.0,-0.03347386805008379,-3.4341557780417697,-0.6092954347864659,58.739996855368965,69.32770945918453,-0.15615461055417157,-1.5515410205238425,-4.613965626785713,-6.820246459859094,44.66947494256811,0.8369998931884766,2.4033696682258068,1.1604005813598626,-1.7330051650182554,4.0538063277379806,-0.28630229182919464,2.60710345454892,-1.1023752258300803,53.21718216807175,-12.799357141475873,1.4467028731890585,2,-0.08450126647949219,-2.7315011024475098,-6.348500728607178,-6.253000259399414,4.528999328613281,3,0.1692118641900553,2.773298997799579,22.763999938964844,1.1730158769248908,22.97100067138672,1.8207786931944758,21.788000106811523,0.1692118641900553
6058,2023-02-17,21.38800048828125,21.739999771118164,20.975000381469727,21.631000518798828,465888000.0,-0.027906567487777867,2.3188799152654576,1.8549817271152138,62.68231579446099,68.62428382396014,0.5621062167452848,-0.6935864685372444,-3.908318913369058,-6.122994080917898,45.39050189694773,1.0270004272460938,2.243695906391686,0.3689502716064439,-2.1616712132544436,2.8995717564673313,-0.8963604708239998,1.6342610140368876,-0.4453874213256874,20.412104307391,-48.280061310119166,1.2653107424304433,2,0.5419998168945312,-2.1175007820129395,-5.69700026512146,-5.514999866485596,5.021999359130859,4,0.21095937101372342,-3.4341557780417697,22.00200080871582,2.773298997799579,22.763999938964844,1.1730158769248908,22.97100067138672,0.21095937101372342
6059,2023-02-21,20.655000686645508,21.49399948120117,20.618000030517575,21.0,410015000.0,-0.03427154408554278,-3.1813753829485307,1.4197500824162885,56.119992165127044,66.5477708424414,1.3712729577024483,0.162911149757349,-3.0945883459533654,-5.313113316736224,45.13466532095363,0.8759994506835938,1.9862192035919968,-0.4371495246887207,-2.8261778496594516,1.9518788002820102,-1.6316636871740862,0.7573646377966448,2.3939990997314453,1.5220345472578298,-67.05888603753637,1.1945141624853663,2,1.1784992218017578,-1.0480003356933594,-4.818750619888306,-4.7820000648498535,6.328998565673828,1,0.268409515079135,2.3188799152654576,21.38800048828125,-3.4341557780417697,22.00200080871582,2.773298997799579,22.763999938964844,0.268409515079135
6060,2023-02-22,20.753999710083008,21.104000091552734,20.42099952697754,20.707000732421875,513184000.0,0.0047929808833899745,-1.2067820111852343,-0.13622919189071148,48.79263359181363,63.08737684388173,1.1731948412589226,0.19097532775136727,-3.1438593051495047,-5.33903258072624,44.65210039826989,0.6830005645751953,1.830397327310532,-0.4126005172729492,-2.649865160197475,1.8246641256515765,-1.5312328387352103,0.7060318041893119,2.2463800811767562,13.681190674522792,-50.168565110331514,1.1186323214622624,2,0.9809999465942383,-0.8639993667602539,-4.84649920463562,-4.8809990882873535,6.628999710083008,2,0.2753204578261721,-3.1813753829485307,20.655000686645508,2.3188799152654576,21.38800048828125,-3.4341557780417697,22.00200080871582,0.2753204578261721
6061,2023-02-23,23.66399955749512,23.88800048828125,23.024999618530273,23.440000534057614,1117995000.0,0.1402139292696596,1.5684515869006193,4.766040339272096,59.80343077945741,61.10826543941037,-1.6853097227221099,-2.505596049645721,-5.963875342267066,-8.150050195936736,45.019715669630585,3.134000778198242,1.798276882963794,2.280349349975591,-0.04440778328583761,4.605106483237019,1.1179707833448767,3.442727916606305,-3.2430000305175817,93.53905772492497,31.876267411104564,1.1623785666307134,2,-1.5094995498657262,-3.3544988632202184,-7.554999113082889,-7.790998935699466,4.1130008697509695,3,0.1490449836544634,-1.2067820111852343,20.753999710083008,-3.1813753829485307,20.655000686645508,2.3188799152654576,21.38800048828125,0.1490449836544634
6062,2023-02-24,23.285999298095703,23.47400093078613,22.94700050354004,23.22500038146973,589716000.0,-0.015973642092115936,1.4118892259345972,0.2723177792915286,61.22176061599137,60.890982523721476,-1.2946874989650965,-1.9533496316322072,-5.515643460030436,-7.672967525947978,44.932940618651415,0.7169990539550817,1.5898110900523363,1.7281491279602044,-0.6196048715197833,4.075903127440192,0.5542721282202088,2.9020261277002,-2.864999771118164,82.63625545811288,21.32312300751598,1.1738769997399945,2,-1.1314992904663086,-2.976498603820801,-7.140749216079712,-7.412998676300049,4.6790008544921875,4,0.15000430025793365,1.5684515869006193,23.66399955749512,-1.2067820111852343,20.753999710083008,-3.1813753829485307,20.655000686645508,0.15000430025793365
6063,2023-02-27,23.500999450683594,23.8799991607666,23.45400047302246,23.670000076293945,452994000.0,0.009233022376904154,-2.2395512267291333,-2.7705512648136446,62.12790974236216,60.5524130103498,-1.2953785935222335,-2.0251951947188545,-5.67377743008381,-7.792584897134132,44.6713926379325,0.5939998626708984,1.3373378850550708,1.7863492965698242,-0.643420861605204,4.216119454744852,0.5714642174823084,3.00123437565734,-3.0106599044799793,88.83758493530586,27.601419644343252,1.2148850790875143,2,-1.3464994430541992,-3.144498825073242,-7.3557493686676025,-7.6279988288879395,3.9519996643066406,0,0.12893071603205253,1.4118892259345972,23.285999298095703,1.5684515869006193,23.66399955749512,-1.2067820111852343,20.753999710083008,0.12893071603205253
6064,2023-02-28,23.215999603271484,23.82500076293945,23.20599937438965,23.371999740600586,455963000.0,-0.01212713731644377,-6.034082904361921,0.9230743186050449,55.702565420282,59.038682869885776,-0.8789454570913122,-1.4976950821917008,-5.321219950050683,-7.423349661843485,44.648516617233966,0.6190013885498011,1.1187581300050518,1.2986495018005364,-0.8998789384903318,3.4971779420914046,0.19938528165510405,2.3979137219459687,-2.657706838226318,80.6172281891416,22.88741460610946,1.0992642201454332,2,-1.0614995956420898,-2.3629989624023438,-6.793999671936035,-6.972499370574951,3.6650009155273438,1,0.13757754560309965,-2.2395512267291333,23.500999450683594,1.4118892259345972,23.285999298095703,1.5684515869006193,23.66399955749512,0.13757754560309965
6065,2023-03-01,22.697999954223636,23.256000518798828,22.507999420166016,23.191999435424805,460026000.0,-0.02231218374826527,1.405141854845634,3.1666605533751255,52.559443484377844,57.52778316102682,-0.4511909769288458,-0.7702291430204689,-4.717013194555573,-6.82394221063403,44.639622964293416,0.7480010986328125,1.1181353743045186,0.6225998878479047,-1.2915034240356498,2.536703199731459,-0.3344517680938708,1.57965154378968,-2.0731130347137494,13.768143985360675,-40.76681057218686,0.9570516559417768,3,-0.5434999465942418,-1.463999748229984,-5.736499547958378,-6.195999622344974,4.339000701904293,2,0.18882717890296585,-6.034082904361921,23.215999603271484,-2.2395512267291333,23.500999450683594,1.4118892259345972,23.285999298095703,0.18882717890296585
6066,2023-03-02,23.31399917602539,23.3799991607666,22.43199920654297,22.488000869750977,389415000.0,0.027138920743857486,-1.0213183456931207,-1.6720631047344114,54.82945776047659,57.09327881714989,-1.0962507123651513,-1.2643135184823748,-5.225587276682607,-7.352863759689846,43.8758322770069,0.9479999542236328,1.0712616446806962,1.1200491905212395,-0.7924431236174669,3.032541504659946,0.16380303345188807,2.076295347590591,-2.623849985140076,60.91160202800694,7.919166140976621,0.9562461570693528,3,-1.159499168395996,-2.0799989700317383,-6.222498893737793,-6.6869988441467285,4.26500129699707,3,0.174530341766715,1.405141854845634,22.697999954223636,-6.034082904361921,23.215999603271484,-2.2395512267291333,23.500999450683594,0.174530341766715
6067,2023-03-03,23.88999938964844,23.899999618530273,23.1299991607666,23.31999969482422,412393000.0,0.024706195160861588,1.6101703682151747,0.6900736847695864,63.6448702649904,57.200229313875376,-1.5380127333097668,-1.7587109527586264,-5.6750349013681,-7.820723484522535,42.85033388759896,0.7700004577636719,0.8780740609424846,1.586999416351322,-0.453500846675265,3.627499679377909,0.5667492848380284,2.6072495478646154,-3.1358931728152086,99.31878568969238,40.58652046362056,1.0202501315132941,3,-1.7294998168945348,-2.4649991989135778,-6.798499107360843,-7.262999057769779,3.2790012359619105,4,0.1627041078653979,-1.0213183456931207,23.31399917602539,1.405141854845634,22.697999954223636,-6.034082904361921,23.215999603271484,0.1627041078653979
6068,2023-03-06,23.55400085449219,24.24799919128418,23.48699951171875,23.891000747680664,437429000.0,-0.014064401161175355,-2.2314034526465836,-0.5912281993280676,59.36175388764963,57.56042506082233,-0.9638109294560806,-1.2958787991074274,-5.208330640537792,-7.3709577474917545,41.83536777342904,0.7609996795654297,0.7277379967676758,1.1283008575439482,-0.9027209520225092,3.1593226671104055,0.11278995276072123,2.143811762327175,-2.674058901591078,61.784232234402424,1.1670066858077774,1.0155109047832278,3,-1.2195014953613317,-1.9550008773803746,-5.958750486373905,-6.529000759124759,2.9409999847412074,0,0.18727176437435,1.6101703682151747,23.88999938964844,-1.0213183456931207,23.31399917602539,1.405141854845634,22.697999954223636,0.18727176437435
6069,2023-03-07,23.288000106811523,24.125,23.24099922180176,23.60000038146973,515154000.0,-0.011293229941016003,-3.354661705706103,0.9258171321844163,51.86141825692699,57.90140113472382,-0.31853949204693066,-0.9029840806048526,-4.825431237174964,-6.990240357559173,40.67287443626678,0.8840007781982386,0.7093352540881241,0.7523501396179206,-1.2109447339046255,2.715645013140467,-0.22929729714335423,1.7339975763791955,-2.2059747196074255,47.13661384697308,-8.570517664061235,0.9816474367612731,3,0.05199909210205078,-1.689000129699707,-5.320249795913696,-6.0320000648498535,3.174999237060547,1,0.1788474316848052,-2.2314034526465836,23.55400085449219,1.6101703682151747,23.88999938964844,-1.0213183456931207,23.31399917602539,0.1788474316848052
6070,2023-03-08,24.18099975585937,24.20000076293945,23.423999786376953,23.48699951171875,513573000.0,0.038345913987979374,1.1202147063421861,-2.2243577987259533,57.700251991512374,57.66771460272993,-0.7535399710678163,-1.726346918843884,-5.551284844827183,-7.760792807095012,39.16986763139267,0.9120006561279261,0.7307626436392418,1.5449498176574679,-0.5417529554256433,3.631652590740579,0.5015984311159123,2.5883012041990234,-2.9090159404104696,96.3106037451671,42.75319376630583,1.043351386541556,3,-0.8410005569457972,-2.581999778747555,-6.213249444961544,-6.9249997138977015,2.576999664306644,2,0.11165794591620282,-3.354661705706103,23.288000106811523,-2.2314034526465836,23.55400085449219,1.6101703682151747,23.88999938964844,0.11165794591620282
6071,2023-03-09,23.43600082397461,24.45400047302246,23.382999420166016,24.17499923706055,501257000.0,-0.030809269236448333,-1.534910072592004,-1.064838837342256,57.80705906199696,57.28830331895277,-0.04948800424941524,-0.9321897539277941,-4.6400630101215725,-6.903780589010857,37.39906756844255,1.0710010528564453,0.875637375837826,0.7384008407592759,-1.3673011596493971,2.844102841167949,-0.3144501594450624,1.7912518409636142,-1.985456085975592,23.111885190403335,-29.229110299897513,1.0528510002043372,3,0.006999015808105469,-1.4035005569458008,-5.468250513076782,-6.1800007820129395,3.565999984741211,3,0.15365248786258623,1.1202147063421861,24.18099975585937,-3.354661705706103,23.288000106811523,-2.2314034526465836,23.55400085449219,0.15365248786258623
6072,2023-03-10,22.96500015258789,23.62700080871582,22.72599983215332,23.40900039672852,474866000.0,-0.0200973141673938,1.0477270067233957,0.6008135285251202,58.72138184834622,56.909800219617665,0.41481241714021877,-0.4339788935616724,-3.9699072030717346,-6.310664379500441,35.21013986992673,0.9010009765625,1.1069273901582974,0.2360001564025893,-1.8657865799047073,2.337786892709886,-0.814893211751059,1.2868935245562376,-1.2741789557869971,13.831031932624702,-40.7911084382286,1.0508933681536474,3,0.4779996871948242,-0.5275001525878906,-4.6917502880096436,-5.427000522613525,4.701999664306641,4,0.20091444762801913,-1.534910072592004,23.43600082397461,1.1202147063421861,24.18099975585937,-3.354661705706103,23.288000106811523,0.20091444762801913
6073,2023-03-13,22.965999603271484,23.29800033569336,22.297000885009766,22.75200080871582,421890000.0,4.352060426526805e-05,1.2801803073915168,-0.48197900199326027,63.906607133060184,57.82136040992636,0.36871694797163457,-0.317276639873171,-3.764893532391195,-6.198857013339811,34.478323992987335,1.0009994506835938,0.9968324987405595,0.1519495964050286,-1.8349210721716211,2.1388202649816783,-0.8414857378832963,1.1453849306933535,-1.0541240643728642,31.015245528075702,-29.071060296701837,0.9934353342883243,3,0.4095010757446289,-0.5284996032714844,-4.065999746322632,-5.049499988555908,4.965000152587887,0,0.18300971414020895,1.0477270067233957,22.96500015258789,-1.534910072592004,23.43600082397461,1.1202147063421861,24.18099975585937,0.18300971414020895
6074,2023-03-14,24.0629997253418,24.2189998626709,23.459999084472656,23.49600028991699,474910000.0,0.047766269312050635,-1.3755824261762695,2.649544996746827,67.77694732728264,59.5121941702491,-0.6654838928537501,-1.3018470199522767,-4.657164634614919,-7.176787491589476,33.92389791361471,1.253000259399414,0.9231643730661148,1.135199737548831,-0.8647832804580169,3.135182755555679,0.13520822854540882,2.135191246552253,-1.9477541917132726,81.87293359472078,15.259190635389203,0.9999915090034232,3,-0.6874990463256871,-1.6254997253418004,-4.972500085830692,-6.146500110626224,3.0410003662109304,1,0.10106807719946698,1.2801803073915168,22.965999603271484,1.0477270067233957,22.96500015258789,-1.534910072592004,23.43600082397461,0.10106807719946698
6075,2023-03-15,24.22800064086914,24.285999298095703,23.36000061035156,23.76099967956543,524486000.0,0.006857038499384238,2.1766772776198433,0.823635672500839,54.29747960761274,59.45308548659757,-0.6600409037792119,-1.441768411102423,-4.611652773896793,-7.221891707126037,32.789544316251366,0.9259986877441442,0.8216183651529576,1.23735065460205,-0.8456295149239317,3.320330824128032,0.1958605698390592,2.278840739365041,-1.930999755859375,89.52249071305849,25.227589221758038,1.0414900847629902,3,-0.8524999618530273,-1.7905006408691406,-5.100000858306885,-6.3115010261535645,2.8909988403320312,2,0.09224858196647112,-1.3755824261762695,24.0629997253418,1.2801803073915168,22.965999603271484,1.0477270067233957,22.96500015258789,0.09224858196647112
6076,2023-03-16,25.541000366210934,25.58799934387207,23.893999099731445,24.02700042724609,583253000.0,0.054193482359702116,1.106968236910082,3.241963217245337,65.03936054318618,59.608028850841535,-1.8147608989056714,-2.673106634036902,-5.684903071784014,-8.408425800040117,31.86533585908401,1.694000244140625,0.8604622097264212,2.411500358581538,0.04166089768864367,4.781339819474432,1.2265806281350926,3.5964200890279834,-3.0714395141601543,98.57189305164901,35.08526312065563,1.1849197304464465,3,-1.598500251770016,-2.5365009307861293,-6.165499687194821,-7.46950006484985,1.5009994506835973,3,0.04764884055070495,2.1766772776198433,24.22800064086914,-1.3755824261762695,24.0629997253418,1.2801803073915168,22.965999603271484,0.04764884055070495
6077,2023-03-17,25.72500038146973,26.39900016784668,25.667999267578125,25.98200035095215,848547000.0,0.007204103700739095,-2.940682322941515,-0.16974899593333873,64.89419781096808,60.22274484232137,-1.9121785495438672,-2.702443560556734,-5.636063707751802,-8.467949381900194,31.26868305068552,0.8579998016357457,0.9890373175214222,2.4093503952026403,-0.16374898678553862,4.982449777190819,1.1228007042085508,3.6959000861967297,-2.9435956802368217,83.56899307132946,22.32704023226539,1.2865496909940901,3,-1.3769998550415075,-2.3150005340576207,-6.039999961853031,-7.34400033950806,0.5159988403320312,4,0.04964044347171104,1.106968236910082,25.541000366210934,2.1766772776198433,24.22800064086914,-1.3755824261762695,24.0629997253418,0.04964044347171104
6078,2023-03-20,25.899999618530273,26.02400016784668,25.1299991607666,25.614999771118164,432747000.0,0.006802691330049404,2.3545944475855802,-1.1089489542978586,68.24361798975852,62.042989257080436,-1.9214640950040653,-2.6583799283048037,-5.555786285780897,-8.518314500948172,31.592061274602734,0.8940010070800781,1.0597702141710883,2.358749675750733,-0.2927291834072605,5.010228534908727,1.0330102461717345,3.6844891053297317,-2.6844834613037136,83.58010457468758,23.76498599904488,1.325739429578997,3,-1.5519990921020508,-2.489999771118164,-6.143999099731445,-7.447999477386475,1.055999755859375,0,0.06822394688763045,-2.940682322941515,25.72500038146973,1.106968236910082,25.541000366210934,2.1766772776198433,24.22800064086914,0.06822394688763045
6079,2023-03-21,26.19899940490723,26.392000198364254,25.381000518798828,26.18000030517578,547408000.0,0.011544393466439873,3.992582545670396,0.06666354352104685,74.52711792748065,63.91264102774357,-1.9714310769203998,-2.6569653251701304,-5.609921078479946,-8.700246437662368,32.39781095857228,1.0109996795654261,1.0000704785816197,2.3805495262146046,-0.15718742722992474,4.918286479659134,1.11168104949234,3.6494180029368692,-2.601465166406257,93.41886172881514,26.63158414967772,1.2688684767222644,3,-1.8509988784790075,-2.7889995574951207,-6.442998886108402,-7.746999263763431,1.0270004272460902,1,0.06610940838556334,2.3545944475855802,25.899999618530273,-2.940682322941515,25.72500038146973,1.106968236910082,25.541000366210934,0.06610940838556334
6080,2023-03-22,26.468000411987305,27.589000701904297,26.23699951171875,26.42499923706055,797295000.0,0.01026760613726685,-5.4534566659231505,2.263326975202683,73.2253438635473,65.62578378347139,-2.1030646073848196,-2.609741615656354,-5.650673653998389,-8.843598865785967,33.66567354721855,1.3900012969970668,1.0323837388536887,2.3638504981994615,-0.0020159839829752,4.729716980381898,1.180917257108245,3.546783739290678,-2.5342902619648484,69.66171031542216,2.0431616508226824,1.182933241091218,3,-1.5249996185302734,-2.4630002975463867,-6.546750068664551,-8.016000270843506,1.2810001373291051,2,0.024029003689957085,3.992582545670396,26.19899940490723,2.3545944475855802,25.899999618530273,-2.940682322941515,25.72500038146973,0.024029003689957085
6081,2023-03-23,27.19099998474121,27.49900054931641,26.690000534057614,27.114999771118164,564889000.0,0.027315987664351837,1.338145796123566,1.7673985362609577,73.79271566970992,67.30037643028957,-2.5003401343533262,-3.2200528435499223,-6.141376349032392,-9.439940840527346,33.41879922356724,1.0310001373291051,1.2077444204717516,2.9105000495910645,0.18439952132908743,5.6366005778530415,1.5474497854600742,4.273550313722055,-2.7455491574552973,83.81453974286877,19.371174719533585,1.3630502641309887,3,-2.2479991912841797,-3.185999870300293,-6.706249952316284,-8.724500179290771,1.7189998626708984,3,-0.002647953498600364,-5.4534566659231505,26.468000411987305,3.992582545670396,26.19899940490723,2.3545944475855802,25.899999618530273,-0.002647953498600364
6082,2023-03-24,26.77899932861328,27.16699981689453,26.354999542236328,27.0310001373291,454920000.0,-0.01515209651572702,2.099236696793544,-3.3157907945590526,72.99300049607922,68.30997569284725,-1.665582465659746,-2.6698315387463225,-5.500042698646695,-8.91289888088997,33.107309578872005,0.8360004425048828,1.2537829946782217,2.323849391937255,-0.5760101208042627,5.223708904678773,0.873919635566498,3.7737791483080123,-1.893451518880795,67.05974519575713,2.18583257664325,1.4499297563707587,3,-1.3044986724853516,-2.7739992141723633,-6.189999580383301,-8.312499523162842,1.430999755859375,4,0.009821146976176864,1.338145796123566,27.19099998474121,-5.4534566659231505,26.468000411987305,3.992582545670396,26.19899940490723,0.009821146976176864
6083,2023-03-27,26.5310001373291,27.0,26.364999771118164,26.83699989318848,361026000.0,-0.009260958120238416,1.0094944922287612,1.2142808486160555,73.18084721739744,68.9104090139711,-0.9596218335921627,-2.3011757734281773,-5.037305282969751,-8.544751639846623,32.590060049942046,0.6350002288818359,1.3625763525987011,1.9243501663207994,-1.0803246253420156,4.929024957983614,0.4220127704893919,3.426687562152207,-1.2669689226925627,52.083311737449336,-14.41320053127447,1.502337395831407,3,-1.0564994812011719,-2.5260000228881836,-5.937000513076782,-8.064500331878662,1.2709999084472692,0,-0.010930643926962635,2.099236696793544,26.77899932861328,1.338145796123566,27.19099998474121,-5.4534566659231505,26.468000411987305,-0.010930643926962635
6084,2023-03-28,26.40999984741211,26.51300048828125,25.85000038146973,26.44700050354004,356104000.0,-0.004560713478220735,6.846126065120436,0.1209172733619214,67.90937043698305,70.4228413283456,-0.5260032566406814,-2.032845054608334,-4.711053694722139,-8.303821640738121,32.1098364691288,0.6809997558593714,1.5160159168669445,1.643649864196778,-1.389202391417161,4.676502119810717,0.12722373638980855,3.1600759920037476,-0.8204729045580841,32.20237853679282,-29.261984154263715,1.5164261278069697,3,-0.6684999465942383,-2.4049997329711914,-5.8097498416900635,-7.94350004196167,1.1520004272460938,1,0.02067396933480259,1.0094944922287612,26.5310001373291,2.099236696793544,26.77899932861328,1.338145796123566,27.19099998474121,0.02067396933480259
6085,2023-03-29,26.983999252319336,27.077999114990234,26.59700012207031,26.82500076293945,393694000.0,0.02173416918680804,1.7723427528624323,-4.297180267024169,79.31261071966482,72.008758014621,-0.746448957981908,-2.391919488110581,-5.0947870753315065,-8.748162645910185,32.45526672858811,0.667999267578125,1.6634624618716103,2.0033493041992188,-1.0198181793650356,5.026516787763473,0.4917655624170898,3.5149330459813477,-1.1339988708496058,68.76887540468962,2.3518438175000256,1.5115837417821278,3,-0.6244993209838867,-2.978999137878418,-6.263749122619629,-8.517499446868896,1.6960010528564453,2,0.008968299234339172,6.846126065120436,26.40999984741211,1.0094944922287612,26.5310001373291,2.099236696793544,26.77899932861328,0.008968299234339172
6086,2023-03-30,27.382999420166016,27.49900054931641,27.101999282836914,27.22900009155273,364516000.0,0.014786546801893508,1.0569929240621223,0.9685584385983861,86.93979603488343,74.45826892838937,-0.9573603599404663,-2.603956505945618,-5.28448464135241,-9.017093288509908,32.829753561842494,0.5150012969970739,1.6989362918678097,2.1988994598388665,-0.8987581543612144,5.296557074038947,0.650070652738826,3.747728266938907,-1.5329990386962855,92.96536583729568,19.074652628954638,1.5488288071000411,3,-1.0234994888305664,-2.4399986267089844,-6.570499420166016,-8.916499614715576,1.7679996490478551,3,0.013365998499085263,1.7723427528624323,26.983999252319336,6.846126065120436,26.40999984741211,1.0094944922287612,26.5310001373291,0.013365998499085263
6087,2023-03-31,27.77700042724609,27.833999633789066,27.104999542236328,27.13999938964844,433933000.0,0.014388526290874948,-1.0622329175119882,4.136388407232952,87.74517491458383,76.62510858670328,-1.1506810206500866,-2.837291603984209,-5.440559700776827,-9.289149046254504,32.99484011153812,0.7290000915527379,1.923391158233489,2.3985504150390575,-0.8417075503691613,5.638808380447276,0.7784214323349481,4.018679397743167,-1.6835400009155208,97.12705503914164,17.077051679916522,1.6201289827041103,3,-1.1695003509521449,-2.711500167846676,-6.545000076293942,-8.891000270843502,0.7939987182617188,4,0.040789120593981654,1.0569929240621223,27.382999420166016,1.7723427528624323,26.983999252319336,6.846126065120436,26.40999984741211,0.040789120593981654
6088,2023-04-03,27.96500015258789,28.0,27.336000442504886,27.50900077819824,398716000.0,0.0067681795172309656,1.5247176139969043,0.7158534248380239,85.70644148971448,77.86725564917371,-1.134232621780157,-2.8226028759966013,-5.418166957165106,-9.355187529419602,33.01089248113125,0.6639995574951136,1.9685523212471452,2.366000175476074,-0.950952187623372,5.68295253857552,0.7075239939263511,4.024476357025797,-1.5930534530639626,98.3720998315323,17.786292611965507,1.658476181549724,4,-1.0399999618530273,-2.816499710083008,-6.732999801635742,-9.078999996185303,0.9200000762939489,0,0.008760912946467192,-1.0622329175119882,27.77700042724609,1.0569929240621223,27.382999420166016,1.7723427528624323,26.983999252319336,0.008760912946467192
6089,2023-04-04,27.452999114990234,28.0,27.30699920654297,27.965999603271484,368592000.0,-0.018308637039298414,1.3855396373091013,-1.1250026142423837,77.74907947711543,78.36989293957018,-0.4756667254489422,-2.089712382571978,-4.7410352585805775,-8.727770457350005,33.29222405339814,0.6930007934570312,2.0002933874139615,1.6457491874694838,-1.5820756697241762,4.873574044663144,0.0318367588726538,3.259661616066314,-0.7880028213806121,61.01205042035095,-17.681451649507956,1.6139124285968296,4,-0.5279989242553711,-2.3044986724853516,-6.197498798370361,-8.566998958587646,1.125,1,0.012712670456306085,1.5247176139969043,27.96500015258789,-1.0622329175119882,27.77700042724609,1.0569929240621223,27.382999420166016,0.012712670456306085
6090,2023-04-05,26.881000518798828,26.99799919128418,26.395000457763672,26.82900047302246,515015000.0,-0.02083555948825555,3.2168128313715028,-0.10136451516954194,63.21499243832156,77.1945903583048,0.18000643024695506,-1.3755924542428737,-4.009469123616391,-8.029321375986015,33.15235591508454,1.0579986572265625,1.9844970141931988,0.9387505531311042,-2.2279612969498466,4.105462403212055,-0.6446053719093712,2.5221064781715796,1.1189994812011719,30.280386270888744,-44.002607844862794,1.5833559250404758,4,0.043999671936035156,-1.7325000762939453,-5.3772501945495605,-7.99500036239624,1.4589996337890625,2,0.025333869376741758,1.3855396373091013,27.452999114990234,1.5247176139969043,27.96500015258789,-1.0622329175119882,27.77700042724609,0.025333869376741758
6091,2023-04-06,27.03700065612793,27.07999992370605,26.42700004577637,26.583999633789066,397654000.0,0.005803360526703827,1.4230071021370163,8.711550452994834,63.01071323190058,76.08544732895162,-0.00015174141201867997,-1.3154248803768596,-4.002668867588721,-8.08819929586658,32.871641860650456,0.6529998779296804,1.9035459591136856,0.9147006988525384,-2.055400771904676,3.8848021696097526,-0.5703500365260687,2.3997514342311455,0.9629993438720703,40.00002376759099,-31.740681983369,1.4850507353786064,4,-0.1120004653930664,-1.8885002136230469,-5.342750549316406,-8.151000499725342,1.9159984588623047,3,0.060768561940152344,3.2168128313715028,26.881000518798828,1.3855396373091013,27.452999114990234,1.5247176139969043,27.96500015258789,0.060768561940152344
6092,2023-04-10,27.57900047302246,27.62100028991699,26.66900062561035,26.822999954223636,395279000.0,0.020046595544675805,1.2666654556518924,1.668871551096202,65.52043567520982,75.23429049093077,-0.46571204101066854,-1.5747711570331333,-4.38765558161662,-8.538152228337278,33.47210829761535,0.9519996643066371,1.839375286741081,1.226000499725341,-1.40943105124839,3.8614320506990722,-0.09171527576152272,2.543716275212205,0.38889953613281136,73.76949239555927,3.3807193976389556,1.3177157754868651,4,-0.6540002822875977,-2.430500030517578,-5.8847503662109375,-8.693000316619873,1.6339988708496094,0,0.05699983934258701,1.4230071021370163,27.03700065612793,3.2168128313715028,26.881000518798828,1.3855396373091013,27.452999114990234,0.05699983934258701
6093,2023-04-11,27.16900062561035,27.790000915527344,27.125999450683594,27.72400093078613,314378000.0,-0.014866378055041096,-1.0717588597613592,-0.7341268840100703,58.7862422125242,74.22060957710201,0.049512236121049824,-0.8788050123126396,-3.8403195360621822,-8.037044205281159,34.6140568298031,0.66400146484375,1.7003649692538758,0.6058506011962876,-1.5118416438619988,2.723542846254574,-0.4529955213328556,1.6646967237254309,0.7674413925170889,48.22432327726558,-18.45604710469098,1.0588461225291437,4,0.028499603271484375,-2.0205001831054688,-5.376250743865967,-8.277000904083252,3.0089988708496094,1,0.05160287414384657,1.2666654556518924,27.57900047302246,1.4230071021370163,27.03700065612793,3.2168128313715028,26.881000518798828,0.05160287414384657
6094,2023-04-12,26.4950008392334,27.468000411987305,26.447999954223636,27.3700008392334,446259000.0,-0.024807676795502775,-1.1052602571471395,1.5765757096707778,50.22785173605768,70.98896969003457,0.8234298545628818,-0.013980665487910215,-2.995201722497704,-7.280854387749045,34.90902975715649,1.0200004577636683,1.5755604818505944,-0.18974924087524414,-1.952528651220188,1.5730301694696998,-1.0711389460477179,0.6916404642972296,1.4106123476867651,7.168483774552834,-56.691970924067,0.8813897051724726,4,0.7024993896484375,-1.3465003967285156,-4.5282511711120605,-7.429001331329346,5.1829986572265625,2,0.09020567329476603,-1.0717588597613592,27.16900062561035,1.2666654556518924,27.57900047302246,1.4230071021370163,27.03700065612793,0.09020567329476603
6095,2023-04-13,26.46299934387207,26.886999130249023,26.32900047302246,26.733999252319336,353615000.0,-0.0012078314530166168,-1.0705049718673696,0.3097141810825893,43.04546733310886,66.11182205650405,0.8646865700143067,0.20453303885234675,-2.8010151975003055,-7.153943366219689,35.28230214592863,0.5579986572265625,1.4644326163865706,-0.33350067138671946,-1.6730923654246403,1.0060910226512014,-1.00329651840568,0.336295175632241,1.412401588464963,9.17172007284738,-50.00980806622813,0.6697958470189606,4,0.7015008926391602,-1.3144989013671875,-3.993499755859375,-7.396999835968018,4.801000595092773,3,0.07992290456704887,-1.1052602571471395,26.4950008392334,-1.0717588597613592,27.16900062561035,1.2666654556518924,27.57900047302246,0.07992290456704887
6096,2023-04-14,26.757999420166016,26.882999420166016,26.21999931335449,26.50399971008301,395660000.0,0.011147643260712048,1.6309543182170962,-0.9372686195295543,49.79480255943271,61.895114017042815,0.5271414081752432,0.005673146309874255,-2.9723849350156755,-7.3476346225533575,34.852549562511314,0.663000106811527,1.4328717769108472,-0.09935054779052876,-1.3024213248299823,1.1037202292489248,-0.7008859363102573,0.5021848407291998,1.0555454937984337,34.267487757142675,-22.929491699929294,0.6015353885197268,4,0.35200023651123047,-1.6094989776611328,-4.28849983215332,-7.691999912261963,4.418001174926754,4,0.05912253407217016,-1.0705049718673696,26.46299934387207,-1.1052602571471395,26.4950008392334,-1.0717588597613592,27.16900062561035,0.05912253407217016
6097,2023-04-17,27.00200080871582,27.006000518798828,26.433000564575195,26.565000534057614,321471000.0,0.009118820309335751,1.5752824592384316,1.720475486036578,54.60591057662106,58.43949947114355,0.18064173930044447,-0.14519764977391247,-3.112065887741444,-7.4836006375685855,34.02314896068124,0.5729999542236328,1.281794830827117,0.08080081939697337,-0.9984019491557383,1.160003587949685,-0.4588005648793825,0.6204022036733292,0.7159313692120328,49.8089616137369,-7.702950540034621,0.5396013842763562,4,0.10799884796142578,-1.8535003662109375,-4.264250755310059,-7.833000659942627,3.68599891662598,0,0.07225384222804188,1.6309543182170962,26.757999420166016,-1.0705049718673696,26.46299934387207,-1.1052602571471395,26.4950008392334,0.07225384222804188
6098,2023-04-18,27.66699981689453,28.11000061035156,27.35700035095215,27.533000946044922,604812000.0,0.0246277678787441,-2.0987661104221136,0.30663337901655696,61.11012583709892,56.59072684447505,-0.593485335353602,-0.707293231018987,-3.6432333822745946,-8.034131561167463,34.02373002103549,1.1079998016357386,1.0561912861730534,0.6574498176574721,-0.35712565745344094,1.6720252927683852,0.15016208010201382,1.1647375552129304,-1.4470005035400426,76.56082066393871,15.192782038570343,0.507287737555457,4,-0.5019998550415075,-2.463499069213867,-4.726749897003174,-8.497999668121338,2.871000289916992,1,0.05587882810602007,1.5752824592384316,27.00200080871582,1.6309543182170962,26.757999420166016,-1.0705049718673696,26.46299934387207,0.05587882810602007
6099,2023-04-19,27.93099975585937,28.0,27.23200035095215,27.36100006103516,358660000.0,0.009542051567283938,1.1694899729522947,4.253764910182997,58.85543430065751,56.10633149584571,-0.8745149362664257,-0.8800011098742253,-3.7672201825395426,-8.192478475905073,33.77284975348994,0.7679996490478516,0.7719348236773413,0.8348497390747021,-0.1840828553628704,1.8537823335122745,0.32538344185591583,1.3443160362934883,-1.6732004165649421,90.52906181722769,28.853895841061608,0.5094662972187869,4,-0.7659997940063477,-2.1959991455078125,-5.024499416351315,-8.761999607086178,10.048999786376957,2,0.08044823888300723,-2.0987661104221136,27.66699981689453,1.5752824592384316,27.00200080871582,1.6309543182170962,26.757999420166016,0.08044823888300723
6100,2023-04-20,27.10400009155273,28.03000068664551,27.0,27.67099952697754,427713000.0,-0.029608666769371683,-1.6580675964688283,-0.9947363842004711,47.5844220355351,54.39229914069398,-0.014031798244342752,-0.0030682178838539187,-2.8418763149382684,-7.2712423221608375,32.82678809074533,1.0300006866455114,0.4947902456000648,-0.02394990921020934,-0.999096556220266,0.9511967377998474,-0.5115232327152377,0.463623414294819,-0.8091567268371591,46.77249584975351,-10.492557243358142,0.4875733235050292,4,0.06099987030029297,-1.3689994812011719,-4.197499752044674,-7.9349999427795375,11.841999053955082,3,0.1687573564587157,1.1694899729522947,27.93099975585937,-2.0987661104221136,27.66699981689453,1.5752824592384316,27.00200080871582,0.1687573564587157
6101,2023-04-21,27.118999481201172,27.183000564575195,26.72200012207031,26.95199966430664,345103000.0,0.0005534013281351946,2.1254057129556836,-0.2945325982016391,43.90288216077582,51.990348750201306,-0.018077484431344715,-0.02502112283447744,-2.7573611628356076,-7.186985495851545,31.706192644134923,0.46100044250488637,0.2844413250486326,-0.005350494384764204,-0.9800485882931795,0.9693475995236511,-0.49269954133897187,0.48199855256944346,-0.7878529715728817,40.90631472275213,-10.848991789978378,0.4873490469542078,4,0.046000480651851916,-1.116999626159668,-4.212499141693115,-7.874999046325684,12.992000579833984,4,0.15284488871490187,-1.6580675964688283,27.10400009155273,1.1694899729522947,27.93099975585937,-2.0987661104221136,27.66699981689453,0.15284488871490187
6102,2023-04-24,27.04199981689453,27.36599922180176,26.67099952697754,27.01300048828125,339282000.0,-0.0028393254094796205,1.0531805196341828,0.17364886472657498,41.26773545560912,50.04384799943297,-0.02823079619082236,0.07662050298703349,-2.5839453299302235,-7.003096236617324,30.958106373920934,0.6949996948242223,0.22574922890255777,-0.09550018310546804,-1.0575953522908286,0.8665949860798925,-0.5765477676981483,0.3855474014872122,-0.6752762252517748,25.78179364862668,-19.247450043821736,0.48104758459268054,4,0.12300014495849254,-0.4219999313354492,-3.56850004196167,-7.230999946594238,10.791999816894531,0,0.15287333799978486,2.1254057129556836,27.118999481201172,-1.6580675964688283,27.10400009155273,1.1694899729522947,27.93099975585937,0.15287333799978486
6103,2023-04-25,26.24099922180176,27.246999740600586,26.22500038146973,27.077999114990234,378527000.0,-0.029620612399839708,-1.3521339757026483,-28.862733491186408,39.12809452292499,48.81054164241822,0.7010078829425481,0.9009744166542184,-1.6592893029521143,-6.095776842127918,29.971170712154223,1.0219993591308558,0.1346163643218432,-0.8820007324218722,-1.8902191015783352,0.12621763673459085,-1.3861099170001054,-0.3778915478436389,1.8690013885497976,0.8863621954054568,-40.381182103388596,0.5041091845782322,4,0.9240007400512624,0.37900066375732067,-2.3619990348815953,-6.024498939514164,13.52900123596191,1,0.16946765121068053,1.0531805196341828,27.04199981689453,2.1254057129556836,27.118999481201172,-1.6580675964688283,27.10400009155273,0.16946765121068053
6104,2023-04-26,26.95599937438965,27.32999992370605,26.70499992370605,27.00200080871582,406337000.0,0.0272474438394803,-1.2810205005046518,0.054959904655344345,50.65592831012677,49.65614841764244,0.0651259720651467,0.2413506764569604,-2.2566366081328795,-6.719722960156588,29.551545033690807,1.0890007019042898,-0.010190046154409771,-0.1943005561828599,-1.1493987431139097,0.7607976307481898,-0.6718496496483866,0.28324853728266675,1.1163012313842735,40.49855231734875,-2.0696160430380885,0.47754909346552527,4,0.20900058746337535,-0.21049880981445312,-3.0769991874694824,-6.739499092102051,12.371000289916992,2,0.13288324734957002,-1.3521339757026483,26.24099922180176,1.0531805196341828,27.04199981689453,2.1254057129556836,27.118999481201172,0.13288324734957002
6105,2023-04-27,27.22599983215332,27.4950008392334,26.625,27.363000869750977,377161000.0,0.010016340110921451,3.3391457382039573,2.978190563064931,51.620640837597705,49.85901933743856,-0.09528064728551655,-0.01010838122489588,-2.4415585215957165,-6.899559979151945,28.83522257326699,0.8700008392333984,-0.08061958055560581,0.06359987258911204,-0.8887552073883924,1.0159549525666165,-0.4125776673996384,0.5397774125778625,0.8093547691345186,78.81882597477488,34.44174666560839,0.47617753998875173,4,-0.05849933624267578,-0.24599933624267578,-3.3469996452331543,-7.009499549865723,11.945001602172852,3,0.3949900747954449,-1.2810205005046518,26.95599937438965,-1.3521339757026483,26.24099922180176,1.0531805196341828,27.04199981689453,0.3949900747954449
6106,2023-04-28,27.74900054931641,27.757999420166016,27.07099914550781,27.22500038146973,292216000.0,0.01920960553835882,1.53506614161595,-3.8247897755749847,51.462491504392816,49.50975055163541,-0.517327153192781,-0.5315354052749619,-2.8649759718707806,-7.3243051729075965,27.93265652993393,0.6870002746582067,-0.027672860840276314,0.568300533294682,-0.4154510646584555,1.5520521312478195,0.07642473431811325,1.0601763322712507,0.25014696757506627,99.41298913942838,56.326791372756745,0.4918757989765685,4,-0.5815000534057653,-0.7690000534057653,-3.275000095367435,-6.9375000000000036,10.904998779296871,4,0.4035099778203448,3.3391457382039573,27.22599983215332,-1.2810205005046518,26.95599937438965,-1.3521339757026483,26.24099922180176,0.4035099778203448
6107,2023-05-01,28.90999984741211,29.058000564575195,27.78000068664551,27.84000015258789,570329000.0,0.04183931943899499,-1.1479014332379192,2.041983496343643,63.26374210490678,49.749041248058504,-1.5412983569131953,-1.689945473730127,-3.886282630721581,-8.37505304079248,27.15853730162395,1.3090000152587855,0.1133572742219826,1.67264986038208,0.4442479397959431,2.901051780968217,1.0584489000890116,2.2868508206751486,-2.6849994659423793,94.77583100609436,50.1774778487857,0.6142009602930676,5,-1.2684993743896484,-1.4559993743896484,-4.435999393463135,-7.544999599456787,8.564998626708984,0,0.387443800509937,1.53506614161595,27.74900054931641,3.3391457382039573,27.22599983215332,-1.2810205005046518,26.95599937438965,0.387443800509937
6108,2023-05-02,28.209999084472656,28.836000442504886,28.08300018310547,28.68000030517578,402730000.0,-0.02421310157848766,-1.080114019558263,-0.43925360257260404,63.01409596371149,50.211114766175605,-0.8450377477669342,-1.0231039751023587,-3.0320490450668416,-7.557804487666267,26.253742226968242,0.8269996643066406,0.18332547922949516,0.9603991508483887,-0.3029451038028981,2.2237434054996754,0.3287270235227453,1.592071278174032,-1.9283386993408165,65.1458576520881,15.159664080228609,0.6316721273256425,5,-0.5684986114501953,-0.7559986114501953,-3.4702486991882324,-6.679498672485352,10.299999237060547,1,0.3411556491192389,-1.1479014332379192,28.90999984741211,1.53506614161595,27.74900054931641,3.3391457382039573,27.22599983215332,0.3411556491192389
6109,2023-05-03,27.80200004577637,28.367000579833984,27.47200012207031,27.84000015258789,383387000.0,-0.014462922791119714,-1.5644713938675026,0.0808510810986224,59.612352279754,51.54755145997771,-0.5109986250417151,-0.6193736711530597,-2.4477478316662733,-7.035863467315416,25.044593861593967,0.8950004577636754,0.2013126149250546,0.5349500656127972,-0.7496853261825649,1.8195854574081594,-0.10736763028488383,1.1772677615104783,-1.4648128570556622,48.37648058589236,-6.492705665380022,0.6423176958976804,5,-0.1604995727539098,-0.3479995727539098,-3.062249660491947,-6.261499881744388,10.968000411987301,2,0.4304726419783407,-1.080114019558263,28.209999084472656,-1.1479014332379192,28.90999984741211,1.53506614161595,27.74900054931641,0.4304726419783407
6110,2023-05-04,27.562000274658203,27.858999252319336,27.239999771118164,27.65099906921387,321850000.0,-0.008632464237213311,1.4514871678658432,2.3420669577877944,55.81766188311348,52.87141587357078,-0.22260906968924488,-0.3433425655428195,-2.0337912579349684,-6.698910075600356,24.78823693789814,0.6189994812011719,0.11485365148224957,0.26090030670166087,-1.0167325277173376,1.5385331411206593,-0.37791611050784013,0.8997167239111619,-1.1703968184204037,24.71065820279329,-31.4110364757751,0.6388164172095001,5,0.07950019836425781,0.07699966430664062,-2.6887502670288086,-6.021500110626221,11.91999816894532,3,0.42685578958018255,-1.5644713938675026,27.80200004577637,-1.080114019558263,28.209999084472656,-1.1479014332379192,28.90999984741211,0.42685578958018255
6111,2023-05-05,28.68000030517578,28.7549991607666,27.731000900268555,27.82600021362305,361494000.0,0.040563094818104384,1.0398416365239065,-9.595636613016872,60.77851889841285,55.039280700548986,-1.224683595320748,-1.403921806094015,-3.0550689608527364,-7.709788577833386,24.70911010455307,1.1929988861083984,0.050664757178847,1.2967503547668464,-0.11375811526632518,2.707258824800018,0.5914961197502606,2.002004589783432,-2.2350689067712324,79.20791559828612,21.367020636745607,0.7052542350165852,5,-1.0384998321533203,-1.0410003662109375,-3.4977502822875977,-6.802999496459961,12.341999053955078,4,0.3657950145578317,1.4514871678658432,27.562000274658203,-1.5644713938675026,27.80200004577637,-1.080114019558263,28.209999084472656,0.3657950145578317
6112,2023-05-08,29.15099906921387,29.21999931335449,28.35000038146973,28.52199935913086,344979000.0,0.016422550872605468,1.268575506864715,0.7365335394043964,59.77601841509095,57.3334944663452,-1.525480571369755,-1.8457441977692959,-3.4096922030957764,-8.078365923591345,24.380788495326396,0.8699989318847585,0.13897544500929015,1.6891491889953656,0.07256755286647021,3.305730825124261,0.8808583709309197,2.4974400070598115,-2.65380628748591,96.51513837913896,39.34677766462343,0.8082908180644476,5,-1.2284994125366246,-1.430999755859382,-3.4997487068176305,-6.990998268127445,13.846002578735348,0,0.3259922665715924,1.0398416365239065,28.68000030517578,1.4514871678658432,27.562000274658203,-1.5644713938675026,27.80200004577637,0.3259922665715924
6113,2023-05-09,28.57099914550781,28.972999572753906,28.45000076293945,28.89900016784668,314869000.0,-0.019896399513750995,1.197474765688564,-0.5214645048017323,54.047555862215376,57.71034197213283,-0.6483986176079917,-1.2177598082265213,-2.724588154179038,-7.4068518197398525,23.9259092709509,0.7009983062744212,0.24548660488944662,1.0390493392944293,-0.6442755847179562,2.722374263306815,0.19738687728823834,1.8807118013006203,-1.964894102514787,67.22220616709528,13.68411589836154,0.841662462006192,5,-0.6484994888305629,-0.8509998321533203,-2.7344989776611293,-6.288498878479,14.082000732421879,1,0.31164466049179995,1.268575506864715,29.15099906921387,1.0398416365239065,28.68000030517578,1.4514871678658432,27.562000274658203,0.31164466049179995
6114,2023-05-10,28.88500022888184,29.113000869750977,28.461000442504886,29.0049991607666,369350000.0,0.010990203099824125,2.8809277823821042,0.36584926177695404,62.0451793715321,58.86862403145887,-0.7375572413577949,-1.416133435892018,-2.9184815703475415,-7.620228815312853,24.304298803757522,0.6520004272460902,0.39323066338037194,1.2335504531860373,-0.47890520009102744,2.946006106463102,0.3773226265475067,2.089778279824568,-2.1743394150743605,83.08085040796111,27.50192930499469,0.8562278266385316,5,-0.7395009994506907,-1.1650009155273509,-2.8482499122619664,-6.519499778747562,13.807001113891598,2,0.33321786451043267,1.197474765688564,28.57099914550781,1.268575506864715,29.15099906921387,1.0398416365239065,28.68000030517578,0.33321786451043267
6115,2023-05-11,28.577999114990234,28.95000076293945,28.24600028991699,28.895999908447266,322149000.0,-0.010628392295619182,2.3051471246664947,2.650030199955573,59.492513813073394,59.76084873242338,-0.24429714568387695,-0.9934945771689954,-2.4757645772887926,-7.201838971180756,24.732199561507795,0.7040004730224609,0.6294018660933709,0.8207993507385254,-0.8431726745036912,2.484771375980742,-0.011186661882582882,1.6527853633596337,-1.7669647612008745,56.88375536722599,-0.5283842528569522,0.8319860126211088,5,-0.34799957275390625,-0.8579998016357457,-2.5412487983703613,-6.165498733520508,15.229999542236328,3,0.3566380312968569,2.8809277823821042,28.88500022888184,1.197474765688564,28.57099914550781,1.268575506864715,29.15099906921387,0.3566380312968569
6116,2023-05-12,28.34000015258789,28.78000068664551,28.04599952697754,28.52899932861328,274222000.0,-0.008328048490893303,1.1244548475781315,0.5943355485712914,58.27173224969878,59.2061809707336,0.09649922266346422,-0.664993799830313,-2.121875671334525,-6.84662089855734,25.21192318560601,0.7340011596679723,0.744532699215398,0.5037003517150893,-1.1099214280025613,2.11732213143274,-0.3031105381437378,1.3105112415739164,-1.4326072004159265,25.042647283408737,-34.86808977821737,0.8068108898588254,5,-0.1100006103515625,-0.620000839233402,-2.3032498359680176,-5.430999755859375,14.704998016357422,4,0.39315448945042397,2.3051471246664947,28.577999114990234,2.8809277823821042,28.88500022888184,1.197474765688564,28.57099914550781,0.39315448945042397
6117,2023-05-15,28.952999114990234,28.9689998626709,28.15200042724609,28.507999420166016,293926000.0,0.02163016792878758,2.4255656054317463,-2.3545060046422446,67.70697462538571,59.72761193314184,-0.569665241582598,-1.1850950214146074,-2.628041238537328,-7.332584582988019,25.67203790113236,0.8169994354248082,0.8605310176390724,1.0191493988037124,-0.6178295425251967,2.6561283401326214,0.2006599281392596,1.8376388694681651,-1.953101908370968,85.00454044932573,16.89943825755566,0.8184894706644545,5,-0.7229995727539062,-1.2329998016357457,-2.9162487983703613,-5.662999153137207,14.072002410888672,0,0.416848016200573,1.1244548475781315,28.34000015258789,2.3051471246664947,28.577999114990234,2.8809277823821042,28.88500022888184,0.416848016200573
6118,2023-05-16,29.21299934387207,29.8700008392334,28.832000732421875,28.840999603271484,449405000.0,0.008980079329578672,-4.3231118349301365,0.8359550465479109,65.66708487292016,60.40035999904919,-0.7514507879207777,-1.3948488953944675,-2.7651522793992385,-7.460049499895568,25.57395151025763,1.0380001068115234,0.9567972920516219,1.2018496513366692,-0.5255813242098277,2.929280626883166,0.33813416356342074,2.0655651391099177,-2.124298052983395,63.98020708939226,-7.3022901448041395,0.8637154877732492,5,-0.6579990386962891,-1.167999267578125,-3.1762490272521973,-5.922999382019043,12.996000289916992,1,0.47184481613212315,2.4255656054317463,28.952999114990234,1.1244548475781315,28.34000015258789,2.3051471246664947,28.577999114990234,0.47184481613212315
6119,2023-05-17,30.17799949645996,30.19899940490723,29.43000030517578,29.583999633789066,432535000.0,0.0330332445918573,1.418237381053045,1.5967749378316616,68.68827620382982,61.830428256906565,-1.5019139375391504,-2.300843616198385,-3.5849408379210743,-8.292199726750681,25.708303657901816,0.9860000610351598,0.8967289952819861,2.0544998168945305,0.07510873023367282,4.033890903555388,1.0648042735641,3.044195360224961,-2.9224202326706035,99.0246210107795,27.510040531814695,0.989695543330429,5,-1.2129993438720703,-1.9685001373291016,-4.004999160766602,-6.702999114990234,10.454000473022461,2,0.4133806279284056,-4.3231118349301365,29.21299934387207,2.4255656054317463,28.952999114990234,1.1244548475781315,28.34000015258789,0.4133806279284056
6120,2023-05-18,31.67799949645996,31.827999114990234,30.31999969482422,30.40999984741211,748725000.0,0.04970508400253504,-1.0828721931480343,2.134680037376348,72.13521009315379,63.092282834100004,-2.6336117818354374,-3.6265355238506736,-4.9480936165266804,-9.630724833444877,26.467697294640026,1.6499996185302734,0.9319508524695692,3.3257998466491685,0.8481326878371149,5.803467005461222,2.0869662672431417,4.564633426055195,-4.186946621381175,96.03385418111341,26.889591123755835,1.238833579406026,5,-1.7410001754760742,-2.6540002822875977,-5.504999160766602,-8.202999114990234,10.19799995422364,3,0.3476861551040904,1.418237381053045,30.17799949645996,-4.3231118349301365,29.21299934387207,2.4255656054317463,28.952999114990234,0.3476861551040904
6121,2023-05-19,31.263999938964844,31.57999992370605,30.916000366210934,31.535999298095703,473908000.0,-0.013068993120647687,2.6888801763235586,-0.21451059496357536,64.48081058578703,63.61503751973291,-2.0277665944009264,-3.0420483305184938,-4.375218838623965,-9.053894823343214,27.621714167406097,0.761999130249027,1.0250888236071205,2.704550266265869,-0.01992789487873381,5.429028427410472,1.3423111856935677,4.066789346838171,-3.3392524398949135,84.6572530641598,17.98045255101023,1.3622390805723021,5,-1.327000617980957,-2.2400007247924805,-5.107499599456787,-7.788999557495117,9.85300064086914,4,0.40122820953015426,-1.0828721931480343,31.67799949645996,1.418237381053045,30.17799949645996,-4.3231118349301365,29.21299934387207,0.40122820953015426
6122,2023-05-22,31.17600059509277,31.520000457763672,30.68000030517578,30.90099906921387,372000000.0,-0.0028147180157328533,-1.3430997515389158,-1.0110374037557766,69.73125812228598,65.3576711041852,-1.8129657019586283,-2.7705055312552425,-4.110907089048588,-8.784599294868393,28.563308189292613,0.8400001525878906,1.1866070139462472,2.409850883483884,-0.4536176603784412,5.273319427346209,0.9781166115527213,3.8415851554150464,-2.8609279344308085,78.23768785420604,10.897664680558051,1.4317342719311625,5,-1.2390012741088832,-2.1495008468627894,-5.046750545501705,-7.701000213623043,9.645998001098636,0,0.38070943505565524,2.6888801763235586,31.263999938964844,-1.0828721931480343,31.67799949645996,1.418237381053045,30.17799949645996,0.38070943505565524
6123,2023-05-23,30.6879997253418,31.288000106811523,30.631000518798828,31.0,356253000.0,-0.01565309406068538,-2.084514609619156,-1.1345401581356802,68.99684142412369,66.13007799891759,-1.1097949084628667,-2.0366864548256736,-3.4486614666840048,-8.114942178841808,30.098218224976254,0.6569995880126953,1.2140892516535544,1.6994999885559103,-1.025654928844908,4.424654905956729,0.3369225298554994,3.0620774472563212,-2.021634419247011,52.46038551050648,-16.564645453872664,1.3625774587004094,5,-0.7510004043579137,-1.66149997711182,-4.558749675750736,-6.882499694824222,11.613998413085927,1,0.40201387874587824,-1.3430997515389158,31.17600059509277,2.6888801763235586,31.263999938964844,-1.0828721931480343,31.67799949645996,0.40201387874587824
6124,2023-05-24,30.538000106811523,30.60700035095215,29.80599975585937,30.209999084472656,721419000.0,-0.004887891679900225,2.4377596502932795,-1.051284402548032,69.8241432366741,67.27803682376211,-0.7829995331858441,-1.691286068937167,-3.1579325582560287,-7.791367708720525,31.22638387016793,0.881999969482429,1.2217019402602318,1.3704003334045396,-1.2615525736860036,4.002353240495083,0.054423879859268,2.686376786949811,-1.5554714198271888,36.20180924621041,-36.84124222070793,1.3159764535452723,5,-0.6010007858276367,-1.511500358581543,-4.353749752044678,-6.272500038146973,11.874998092651367,2,0.38217956271387643,-2.084514609619156,30.6879997253418,-1.3430997515389158,31.17600059509277,2.6888801763235586,31.263999938964844,0.38217956271387643
6125,2023-05-25,37.97999954223633,39.47999954223633,36.6349983215332,38.52299880981445,1543911000.0,0.24369635894280006,1.3158326191452099,-1.6554804119395001,83.62256171714907,70.09479565347881,-7.544451290897623,-8.734116683590528,-10.375143773538394,-15.014930911460308,33.3170425158593,8.941999435424805,1.5267661787618394,8.274699783325197,3.6632668432239655,12.886132723426432,5.9689833132745775,10.580416253375812,-8.712923812451404,84.49452105516563,11.72602173762526,2.305716470050617,5,-4.163999557495117,-5.127499580383301,-11.529999256134037,-13.714499473571777,4.337001800537109,3,0.06982623641943153,2.4377596502932795,30.538000106811523,-2.084514609619156,30.6879997253418,-1.3430997515389158,31.17600059509277,0.06982623641943153
6126,2023-05-26,38.94599914550781,39.16999816894531,37.54999923706055,37.88999938964844,714397000.0,0.025434429039348228,1.1542570460402166,-1.9447535547687294,84.18848467297119,71.92607454765498,-7.6525200553004815,-9.294804168527072,-11.142823892280166,-15.749885244417897,35.27897737080898,1.6199989318847656,1.801655793089001,8.680849456787108,2.588489788743459,14.773209124830753,5.634669622765287,11.727029290808929,-9.139999389648441,94.48004539466187,23.694371168215937,3.0461798340218227,5,-4.789999008178711,-6.093499183654785,-12.495998859405521,-14.680499076843262,3.157001495361328,4,0.07523238251582365,1.3158326191452099,37.97999954223633,2.4377596502932795,30.538000106811523,-2.084514609619156,30.6879997253418,0.07523238251582365
6127,2023-05-30,40.111000061035156,41.9379997253418,39.94900131225586,40.59500122070313,923401000.0,0.029913237330867704,-3.923271580458142,-0.45833453746785635,88.6988632918407,74.48516103864614,-7.898971179729365,-10.095215298168512,-12.097810770670947,-16.6816505917131,36.470487952484866,2.9920005798339844,2.195323165315102,9.2858003616333,1.814645470070957,16.756955253195642,5.550222915852132,13.02137780741447,-9.144120330810551,84.94065554811748,13.138119114181606,3.735577445781171,5,-4.427000045776367,-6.0295000076293945,-13.52750015258789,-15.845499992370605,2.391998291015625,1,0.02508041478068468,1.1542570460402166,38.94599914550781,1.3158326191452099,37.97999954223633,2.4377596502932795,30.538000106811523,0.02508041478068468
6128,2023-05-31,37.83399963378906,40.29499816894531,37.821998596191406,39.48799896240234,1002580000.0,-0.05676748083521432,-1.9475536398728739,3.4173457967495686,76.5186980199995,75.35520790710945,-4.7723414890186575,-7.4417848407328435,-9.638566827290582,-14.174559301040254,37.17285882823168,2.4729995727539062,2.616554613878286,6.527599906921388,-1.4564522386528296,14.511652052495602,2.535573834134283,10.519625979708497,-5.3311631042480485,66.17210598519463,-4.030144957768812,3.9920260727871075,5,-1.9619998931884766,-3.752499580383301,-10.941499710083008,-13.568499565124512,4.346000671386719,2,0.07897655524989222,-3.923271580458142,40.111000061035156,1.1542570460402166,38.94599914550781,1.3158326191452099,37.97999954223633,0.07897655524989222
6129,2023-06-01,39.77000045776367,40.04999923706055,38.34000015258789,38.48899841308594,635873000.0,0.05117092675143953,-1.1659286102554811,-0.7744876448962869,80.2453843026291,76.25633837482893,-5.81627225397343,-8.891049709639574,-11.375709301417444,-15.876360067501214,38.753099196995095,2.2159996032714844,3.0074383537215397,7.86520071029663,-0.7795937643179656,16.50999518491123,3.542803472989334,12.18759794760393,-5.946241080810552,59.117505305182895,-12.241953123681348,4.3223972373073,6,-3.898000717163086,-5.488500595092773,-12.877500534057617,-15.504500389099121,2.6349983215332102,3,0.06366602090822382,-1.9475536398728739,37.83399963378906,-3.923271580458142,40.111000061035156,1.1542570460402166,38.94599914550781,0.06366602090822382
6130,2023-06-02,39.32699966430664,40.5,39.05799865722656,40.09700012207031,482731000.0,-0.011139069357756326,-1.2048908526182247,-0.6010922940855908,79.36601026768746,77.91024945059564,-4.664700551860847,-7.927920954872228,-10.743569870886088,-15.211636337513418,40.754257652515804,1.4420013427734375,3.455749802518582,6.833949947357176,-2.160640514366712,15.828540409081064,2.3366547164952323,11.33124517821912,-4.367246638579104,40.4968147107507,-35.20448530912722,4.497295230861943,6,-3.4549999237060547,-5.045499801635742,-12.37174940109253,-15.06149959564209,4.575000762939453,4,0.07847022558288663,-1.1659286102554811,39.77000045776367,-1.9475536398728739,37.83399963378906,-3.923271580458142,40.111000061035156,0.07847022558288663
6131,2023-06-05,39.17100143432617,39.56499862670898,38.70700073242188,38.90900039672852,396094000.0,-0.003966695433469725,-1.576568836346153,-0.34026088550464517,77.99452690229023,78.82839042615167,-3.6533286512859746,-7.321016986106642,-10.41965409110308,-14.837058089039637,42.066214074017154,0.8579978942870952,3.8432265002983073,6.153401660919187,-3.124078277824772,15.430881599663145,1.5146616915472109,10.792141630291166,-3.2342938706526354,32.77459834937464,-40.02525884247983,4.638739969371978,6,-3.299001693725586,-4.666501998901367,-12.097250938415527,-14.905501365661621,6.805999755859375,0,0.08031451311557158,-1.2048908526182247,39.32699966430664,-1.1659286102554811,39.77000045776367,-1.9475536398728739,37.83399963378906,0.08031451311557158
6132,2023-06-06,38.65399932861328,39.15999984741211,38.14799880981445,38.83000183105469,388729000.0,-0.013198593009670523,1.4210593560633715,-0.6717626161148663,75.50656245558719,79.55169276298095,-2.19482979394504,-6.382821057411213,-9.723997904458898,-14.103732201914752,42.97857322196557,1.0230026245117188,4.093827715886775,5.161249542236327,-4.25478727977827,14.577286364250924,0.4532311312290318,9.869267953243625,-1.8771108623061892,31.067972228790552,-41.077524888147295,4.7080184110072985,6,-2.7819995880126953,-4.064999580383301,-11.580248832702637,-14.38849925994873,6.81500244140625,1,0.08922754106074526,-1.576568836346153,39.17100143432617,-1.2048908526182247,39.32699966430664,-1.1659286102554811,39.77000045776367,0.08922754106074526
6133,2023-06-07,37.474998474121094,39.499000549316406,37.35599899291992,38.915000915527344,511998000.0,-0.030501393774781893,-1.5542309458531685,8.181715722398023,69.48880394351738,79.5144328415191,0.05381002882496233,-4.7458759129730055,-8.368364623475856,-12.72121048621166,43.741283746519336,2.1430015563964844,4.490450042139315,3.537048721313475,-5.740132393741014,12.814229836367964,-1.1015418362137694,8.17563927884072,4.463001251220703,3.784969563724473,-62.27704794161819,4.638590557527245,6,1.8115005493164062,-2.8859987258911133,-9.927248001098633,-12.735498428344727,8.986000061035156,2,0.1341694485031626,1.4210593560633715,38.65399932861328,-1.576568836346153,39.17100143432617,-1.2048908526182247,39.32699966430664,0.1341694485031626
6134,2023-06-08,38.5099983215332,38.86399841308594,37.50500106811523,37.7239990234375,417772000.0,0.027618409327670568,-1.220592589360554,-0.5458319204848896,68.71165073709675,77.8576649548466,0.3001206492556463,-5.294262582055367,-9.207162679943131,-13.550800076312775,44.44436661377981,1.3889999389648438,4.935390009486149,4.090798664093015,-5.080704394225066,13.262301722411092,-0.49495286506602554,8.676550193252055,3.336361389160153,36.70480149384662,-24.509875972554084,4.5857515291590385,6,1.1370010375976562,-3.9209985733032227,-10.962247848510742,-13.770498275756836,8.984001159667969,3,0.09529997776163146,-1.5542309458531685,37.474998474121094,1.4210593560633715,38.65399932861328,-1.576568836346153,39.17100143432617,0.09529997776163146
6135,2023-06-09,38.77000045776367,39.71099853515625,38.56700134277344,39.0369987487793,427717000.0,0.0067515488850355965,-2.3997120540522157,-0.3396927855565532,70.73251144493156,76.36255681839776,0.18323392097408941,-5.008335442226681,-9.282401069312687,-13.614616302375943,45.59208049351739,1.2010002136230469,5.493270218585224,3.841200733184813,-5.0932886070944505,12.77569007346408,-0.6260439369548223,8.308445403324448,2.9865520385742172,60.04253671748071,1.719112681570607,4.4672446701396336,6,0.8769989013671875,-4.181000709533691,-11.222249984741211,-14.030500411987305,8.306999206542969,4,0.09375801595600208,-1.220592589360554,38.5099983215332,-1.5542309458531685,37.474998474121094,1.4210593560633715,38.65399932861328,0.09375801595600208
6136,2023-06-12,39.48199844360352,39.52999877929688,38.61800003051758,39.20000076293945,388701000.0,0.018364662817466515,3.8254112423048316,-1.0561778488970435,72.17771075225569,74.52687320288831,-0.4970018980729165,-5.104514747251038,-9.810415337206976,-14.1191071213252,47.09272065577919,0.911998748779304,6.1511985509741365,3.996098804473881,-4.591301468681991,12.583499077629753,-0.29760133210405826,8.289798941051817,2.1865429826660048,90.27600271483422,33.047612919071085,4.293700136577937,6,-0.5539989471435618,-4.647498130798347,-11.84174823760987,-14.742498397827156,6.038002014160149,0,0.11194980390762499,-2.3997120540522157,38.77000045776367,-1.220592589360554,38.5099983215332,-1.5542309458531685,37.474998474121094,0.11194980390762499
6137,2023-06-13,41.02199935913086,41.10100173950195,39.7400016784668,40.18600082397461,613208000.0,0.039005140981581476,1.7384216262683634,2.9645581949027986,76.12498155625654,74.48312692913909,-2.116790992941908,-6.001685902853211,-11.157446017275337,-15.430767268346905,48.67744858939622,1.6190032958984304,5.940398701827263,4.932649707794191,-3.4146527736063916,13.279952189194773,0.7589984670939032,9.106300948494482,0.5602912184716757,97.89045868008516,38.404154571861895,4.17365124070029,6,-1.7934989929199219,-6.029999732971191,-13.381749153137207,-16.282499313354492,3.286998748779297,1,0.12078889153294714,3.8254112423048316,39.48199844360352,-2.3997120540522157,38.77000045776367,-1.220592589360554,38.5099983215332,0.12078889153294714
6138,2023-06-14,42.99700164794922,43.0,40.55199813842773,40.82400131225586,740465000.0,0.04814495440673228,1.2469070098440047,2.5992872526830695,78.83626781345936,74.32655843034246,-3.6681477064118937,-7.263479853165677,-12.918610463567095,-17.180774824799112,49.82496191673443,2.4480018615722727,5.67569852877066,6.21845188140869,-2.0136988956921584,14.450602658509535,2.1023764928582693,10.33452726995911,-5.641002655029297,99.94543489292813,35.964142450796906,4.116075388550422,6,-2.819002151489258,-7.474001884460449,-15.17575216293335,-17.23850154876709,1.6149978637695312,2,0.05749238382505251,1.7384216262683634,41.02199935913086,3.8254112423048316,39.48199844360352,-2.3997120540522157,38.77000045776367,0.05749238382505251
6139,2023-06-15,42.65299987792969,43.28900146484375,42.14699935913086,42.60200119018555,568622000.0,-0.008000599037955025,-1.3766895177456424,0.023469249823133597,66.10823003675836,72.853471738017,-3.209722134045144,-6.257803546559948,-12.34385345950865,-16.633114005795314,50.833651121665355,1.1420021057128906,5.198966230473168,5.250700092315675,-2.7632361111506754,13.264636295782026,1.2437319905824964,9.257668194048854,-5.184120864868163,86.53109761811666,24.105893533882153,4.006968101733176,6,-2.3304996490478516,-6.985499382019043,-14.831750392913818,-16.89449977874756,3.0260009765625,3,0.08927856582479143,1.2469070098440047,42.99700164794922,1.7384216262683634,41.02199935913086,3.8254112423048316,39.48199844360352,0.08927856582479143
6140,2023-06-16,42.69200134277344,43.72100067138672,42.6609992980957,43.45000076293945,655709000.0,0.0009143897253502953,-1.5853581380635378,-14.863116164260603,63.794370614773186,71.27567659495956,-3.0409939790520966,-5.722765191752792,-12.12844877122398,-16.467311655443293,51.017087304532936,1.0680007934570312,5.052230871579653,4.739001464843753,-3.131101736883288,12.609104666570794,0.803949863980236,8.67405306570727,-4.9903174316406265,79.83540663561386,20.578230510268142,3.9350516008635203,6,-2.153501510620117,-6.808501243591309,-14.759252071380619,-16.93350124359131,2.759998321533203,4,0.11248004280409729,-1.3766895177456424,42.65299987792969,1.2469070098440047,42.99700164794922,1.7384216262683634,41.02199935913086,0.11248004280409729
6141,2023-06-20,43.80799865722656,43.9900016784668,42.67399978637695,42.99800109863281,451153000.0,0.026140665214844372,1.2419043534205447,-1.0685991796884828,63.663229709565464,69.95975073429047,-3.8331588116233775,-6.1669981049748515,-12.9768557626046,-17.370862579618667,51.232341689762464,1.3160018920898438,4.651880585226863,5.227798843383788,-2.3932065642154754,12.84880425098305,1.4172961395841526,9.038301547183423,-5.745155740478516,95.71757597081802,38.06884169591404,3.810502703799632,6,-3.134998321533203,-7.7899980545043945,-15.832999229431152,-18.049498558044434,2.0920028686523366,1,0.07462109905221204,-1.5853581380635378,42.69200134277344,-1.3766895177456424,42.65299987792969,1.2469070098440047,42.99700164794922,0.07462109905221204
6142,2023-06-21,43.04499816894531,43.6150016784668,42.08000183105469,43.5009994506836,551603000.0,-0.01741692183318644,3.4882660004015436,-0.5629662421822106,71.68537449415207,70.20381412880543,-2.6616988419594847,-4.710731934938551,-11.967086898131278,-16.405343979662916,51.639058525172274,1.727996826171875,4.274097497202902,3.8713484764099135,-3.1466327803034417,10.889329733123269,0.3623578480532359,7.380339104766591,-4.507982551259765,72.51301522770551,15.283864806486463,3.508990628356677,6,-2.297496795654297,-6.973997116088867,-15.069998741149902,-17.286498069763184,3.7050018310546875,2,0.057498022862130016,1.2419043534205447,43.80799865722656,-1.5853581380635378,42.69200134277344,-1.3766895177456424,42.65299987792969,0.057498022862130016
6143,2023-06-22,43.025001525878906,43.42599868774414,42.23400115966797,42.25299835205078,417737000.0,-0.00046455207148399236,-1.9432126441112199,-1.6929846575983942,66.11545773521348,69.9153482397073,-1.9798443341149436,-3.92007267290748,-11.682248869530696,-16.18987900090275,52.14248887825084,1.1919975280761719,3.953999739169177,3.234501743316649,-2.7331984092176214,9.20220189585092,0.25065166704951736,6.218351819583781,-4.0517470233308615,49.476427765406086,-7.203468720535696,2.9838500762671343,6,-1.746500015258789,-6.61400032043457,-15.050002098083496,-17.266501426696777,3.7039985656738352,3,0.029843033968492527,3.4882660004015436,43.04499816894531,1.2419043534205447,43.80799865722656,-1.5853581380635378,42.69200134277344,0.029843033968492527
6144,2023-06-23,42.20899963378906,42.808998107910156,42.01499938964844,42.4640007019043,358140000.0,-0.018965760909945173,-1.4696634412876204,-0.33031090643159267,63.760498882948355,69.14068017726473,-0.6525859410273185,-2.3029509960755945,-10.583698797600412,-15.1619608853815,53.79250824836834,1.0100021362304688,3.7051943474212194,1.8349498748779283,-2.334958468374012,6.004858218129868,-0.25000429674803826,3.919904046503895,-2.834405357167519,9.822785788096226,-46.883981230377366,2.084954171625969,6,-0.904998779296875,-5.498998641967773,-13.9089994430542,-16.12549877166748,4.298000335693359,4,0.05693098388444251,-1.9432126441112199,43.025001525878906,3.4882660004015436,43.04499816894531,1.2419043534205447,43.80799865722656,0.05693098388444251
6145,2023-06-26,40.63199996948242,42.76399993896485,40.099998474121094,42.46099853515625,594322000.0,-0.03736169248238297,1.1880903181941305,7.172513351384505,56.14225962895487,67.35896338578685,1.3592547353902447,-0.5450269189734911,-8.735618634258536,-13.386051439174619,51.976026484220306,2.664001464843757,3.653618951591291,0.12535018920898722,-3.8898066371362674,4.140507015554242,-1.8822282239636365,2.132928602381611,-0.88817310071326,13.67611972059572,-44.15530110714056,2.0075784131726264,6,1.233001708984375,-3.733999252319336,-12.044750213623047,-14.383999824523926,3.6370010375976562,0,0.12421246526876417,-1.4696634412876204,42.20899963378906,-1.9432126441112199,43.025001525878906,3.4882660004015436,43.04499816894531,0.12421246526876417
6146,2023-06-27,41.8759994506836,41.93999862670898,40.448001861572266,40.79899978637695,462175000.0,0.03061625029866888,1.4763472551546157,-0.5888466423755047,62.76544936942647,65.87457092058351,0.5482063664529093,-1.642473734679612,-9.698003330292998,-14.444337784084421,50.061379788392365,1.4919967651367116,3.6034635476217503,1.2228496551513715,-2.7662748667229238,5.211974177025667,-0.7717126057857726,3.2174119160885155,-1.7924785971386257,50.526297511387305,-10.248905233313131,1.994562260937147,6,0.16900062561034446,-4.977998733520515,-12.395500183105476,-14.8134994506836,2.6389999389648366,1,0.0853949818638815,1.1880903181941305,40.63199996948242,-1.4696634412876204,42.20899963378906,-1.9432126441112199,43.025001525878906,0.0853949818638815
6147,2023-06-28,41.117000579833984,41.84500122070313,40.51800155639648,40.65999984741211,582639000.0,-0.01812491357354873,-2.5816584984143676,0.4243276461149907,64.92623720474009,64.32901196405915,1.4774700982883147,-0.8477058445858816,-8.668269118164702,-13.514384739315894,47.625501373603974,1.3579978942871236,3.490876757209321,0.413550758361815,-3.572158529519214,4.399260046242844,-1.5793038855787032,2.406405402302333,-1.0170021057128906,30.57733134072952,-35.86151825441381,1.9928546439405161,6,0.9279994964599609,-4.218999862670898,-11.63650131225586,-14.054500579833984,3.562999725341797,2,0.11632660161477726,1.4763472551546157,41.8759994506836,1.1880903181941305,40.63199996948242,-1.4696634412876204,42.20899963378906,0.11632660161477726
6148,2023-06-29,40.821998596191406,41.599998474121094,40.599998474121094,41.55799865722656,380514000.0,-0.0071746960985102914,1.4390252979651839,-1.6105008347245409,60.0872586813467,63.66001514679118,1.5997313067995407,-0.3345240326365939,-8.121815951372753,-13.038684461726064,46.6439499864346,1.0,3.2792381784024727,-0.030851173400876064,-3.7807094317202186,3.7190070849184664,-1.9057803025605509,1.8440779557587987,-0.4107998657226588,26.651909179494975,-41.749170539045494,1.874929129159672,6,1.223001480102539,-3.9239978790283203,-11.340249061584473,-13.759498596191406,4.595001220703125,3,0.1452158543840052,-2.5816584984143676,41.117000579833984,1.4763472551546157,41.8759994506836,1.1880903181941305,40.63199996948242,0.1452158543840052
6149,2023-06-30,42.30199813842773,42.54999923706055,41.5009994506836,41.68000030517578,501148000.0,0.03625495059358519,-1.1408168905531868,-0.8451056816179194,63.92743531410779,63.67480011338391,0.07231033212363513,-1.7023889826516907,-9.33649301698977,-14.327369466588767,45.75236678303165,1.7280006408691406,2.86209896497256,1.3225484848022404,-2.4443081776400817,5.0894051472445625,-0.5608798464189206,3.2059768160234015,-1.78399658203125,82.6575996059289,12.653974232346187,1.8834283312211595,6,-0.25699806213378196,-5.403997421264641,-12.820248603820794,-15.239498138427727,2.3620033264160227,4,0.10465231308077305,1.4390252979651839,40.821998596191406,-2.5816584984143676,41.117000579833984,1.4763472551546157,41.8759994506836,0.10465231308077305
6150,2023-07-03,42.41299819946289,42.89799880981445,42.20199966430664,42.516998291015625,198209000.0,0.002623990967800971,-1.6463988628369608,-0.16720330199383213,62.13262347154749,63.50473275360414,-0.09211523199201821,-1.6552027779900271,-9.148749646363818,-14.261775650708877,44.764272337645586,0.6959991455078125,2.1481470683406627,1.2792486190795884,-2.4552856481197054,5.013782886278882,-0.5880185145200585,3.1465157526792353,-1.8129997253417969,80.2040320621812,12.23742841504324,1.8672671335996471,7,-0.5554981231689453,-2.1004981994628906,-12.931248664855957,-15.35049819946289,0.14100265502929688,0,0.09652705405937034,-1.1408168905531868,42.30199813842773,1.4390252979651839,40.821998596191406,-2.5816584984143676,41.117000579833984,0.09652705405937034
6151,2023-07-05,42.31700134277344,43.17699813842773,42.084999084472656,42.1349983215332,323618000.0,-0.0022633829430778185,-6.744633074061499,-1.750027509811833,56.08839768700538,61.77173533058784,-0.25687089291973564,-1.3823022718711613,-8.749448956613278,-13.988461260406865,44.024047704121635,1.091999053955071,1.9173143385551157,1.025951766967772,-2.624567535480743,4.676471069416287,-0.7993078842564856,2.8512114181920296,-1.4458026123046892,67.657092849765,3.3320798661816724,1.825259651224258,7,-0.5540027618408203,-1.6440010070800781,-8.982751369476318,-10.897001266479492,0.0709991455078125,2,0.04612802425425144,-1.6463988628369608,42.41299819946289,-1.1408168905531868,42.30199813842773,1.4390252979651839,40.821998596191406,0.04612802425425144
6152,2023-07-06,42.10300064086914,42.17900085449219,41.34600067138672,41.84400177001953,303582000.0,-0.005057085689292196,3.053535794173063,1.423047096057513,44.96280518341634,59.42144060261039,-0.21293734813021103,-0.9451193124759101,-8.225895351398819,-13.598694929053213,43.429237182127466,0.9710006713867188,1.7246266962465384,0.6395009994506822,-2.80663591069888,4.085637909600244,-1.0835674556240988,2.362569454525463,-0.9822976745605487,58.32372380818467,-1.4337659290933544,1.7230684550747806,7,-0.46450233459472656,-1.4300003051757812,-8.598750591278076,-10.683000564575195,-1.2480010986328125,3,0.05728804864416204,-6.744633074061499,42.31700134277344,-1.6463988628369608,42.41299819946289,-1.1408168905531868,42.30199813842773,0.05728804864416204
6153,2023-07-07,42.50299835205078,43.2140007019043,42.18000030517578,42.321998596191406,355881000.0,0.009500456145478786,-3.447348559427709,0.6988438029309963,49.160125146094906,57.79917685407111,-0.7764166548497826,-1.0004095810324714,-8.279487246642958,-13.801699844752989,43.530359123395314,1.1110000610351562,1.4446361860724082,0.7880987167358384,-2.1253441728204194,3.7015416062920963,-0.668622728042287,2.244820161513964,-1.1569976806640625,61.93777632559707,5.337002219609801,1.4567214447781278,7,-0.8459987640380859,-1.8299980163574219,-7.620248317718506,-9.58699893951416,1.25,4,0.05121996182699795,3.053535794173063,42.10300064086914,-6.744633074061499,42.31700134277344,-1.6463988628369608,42.41299819946289,0.05121996182699795
6154,2023-07-10,42.18000030517578,42.81100082397461,41.64899826049805,42.65700149536133,353908000.0,-0.007599417909287642,1.9605166607542897,-2.6353692463328273,47.22161040526755,56.80799360699474,-0.5117843496993402,-0.40935460597384576,-7.629744630344064,-13.289938140747278,43.47828825591696,1.1620025634765625,1.0991503144871615,0.28160057067871236,-2.214298822531603,2.777499963889028,-0.966349125926449,1.5295502672838737,-0.8339996337890625,44.64666060835027,-8.642684728045474,1.2479496966051595,7,-0.3489990234375,-1.5069999694824219,-7.203250408172607,-8.646000862121582,1.759998321533196,0,0.07674251987431946,-3.447348559427709,42.50299835205078,3.053535794173063,42.10300064086914,-6.744633074061499,42.31700134277344,0.07674251987431946
6155,2023-07-11,42.40499877929688,42.757999420166016,42.06700134277344,42.48099899291992,298244000.0,0.005334245436064977,1.1936409709901847,0.15932919075836421,41.5715397498055,54.45311476037019,-0.5127561674038077,-0.3668750473633011,-7.52735152136362,-13.341837382611025,43.158569592887794,0.6909980773925781,0.8631205336169288,0.32484912872315164,-1.6960568889114072,2.3457551463577104,-0.6856038800941278,1.335302137540431,-0.8474780273437545,56.6915466064923,8.406845155988371,1.01045300881728,7,-0.5389976501464915,-1.7319984436035227,-7.32824897766114,-8.870999336242683,1.0810012817382741,1,0.053272084673417375,1.9605166607542897,42.18000030517578,-3.447348559427709,42.50299835205078,3.053535794173063,42.10300064086914,0.053272084673417375
6156,2023-07-12,43.902000427246094,43.935001373291016,42.777000427246094,43.03300094604492,481277000.0,0.03530248062829999,1.47700373309398,-11.434171560509025,54.73116404603417,53.32032885384731,-1.8910063984378738,-1.5976765943637403,-8.689676646900068,-14.651972257675656,43.00461480867453,1.5300025939941335,0.7378234864195008,1.6008506774902358,-0.1756758008370909,3.3773771558175625,0.7125874383265725,2.489113916653899,-2.253002166748047,98.72534039791304,51.29510656065992,0.8882632391636618,7,-1.634500503540039,-3.2290000915527344,-8.825250625610352,-10.242500305175781,-0.5579986572265625,2,-0.03070474146133262,1.1936409709901847,42.40499877929688,1.9605166607542897,42.18000030517578,-3.447348559427709,42.50299835205078,-0.03070474146133262
6157,2023-07-13,45.97700119018555,46.15499877929688,44.492000579833984,44.51800155639648,478204000.0,0.047264378450775135,-1.2011865690482295,1.6789418927757838,63.282940998158885,53.675404666826445,-3.5806623096171464,-3.459814097682056,-10.436417096146002,-16.513976157696398,42.657456161316,2.2529983520507884,0.8794616984302337,3.4281013488769503,1.1047971686005624,5.751405529153338,2.266449258738753,4.589753439015148,-4.140722656249999,96.04976545455915,46.85924669789367,1.1616520901381941,7,-2.22650146484375,-4.221502304077148,-10.788751602172852,-12.083001136779785,-2.6780014038085938,3,-0.0780607827608909,1.47700373309398,43.902000427246094,1.1936409709901847,42.40499877929688,1.9605166607542897,42.18000030517578,-0.0780607827608909
6158,2023-07-14,45.46900177001953,48.0880012512207,45.06000137329102,46.58300018310547,772075000.0,-0.011048989864838266,-2.134576730337139,-0.7635357729274046,65.08702415999986,53.80424787192556,-2.6196481949798383,-2.906121404946248,-9.576725773999506,-15.783967645805028,42.00770983371665,3.0279998779296804,0.8230890153780877,2.796501922607419,0.13449093735200535,5.458512907862833,1.4654964299797157,4.127507415235122,-3.2008512115478496,59.326009244371555,4.942758852439866,1.3310054926277064,7,-0.7520008087158203,-2.7470016479492188,-10.238502025604248,-11.57500171661377,1.4979972839355469,4,-0.10147577576302746,-1.2011865690482295,45.97700119018555,1.47700373309398,43.902000427246094,1.1936409709901847,42.40499877929688,-0.10147577576302746
6159,2023-07-17,46.46099853515625,46.49599838256836,45.262001037597656,46.28900146484375,510488000.0,0.021816990180567375,9.1984614899587,-0.15439615379347185,78.5204231521994,55.6251145031091,-3.307464425643822,-3.7926564413874075,-10.185099382097789,-16.534229109427173,41.25633798893219,1.2339973449707031,0.8355327852691943,3.5980987548828125,0.4429113411063099,6.753286168659315,2.020505047994561,5.175692461771064,-3.4944658935546826,72.97786512532875,12.890019363675698,1.5775937068882506,7,-1.743997573852539,-3.6644973754882812,-9.52324914932251,-12.566998481750488,-0.7929992675781179,0,-0.05828544948418124,-2.134576730337139,45.46900177001953,-1.2011865690482295,45.97700119018555,1.47700373309398,43.902000427246094,-0.05828544948418124
6160,2023-07-18,47.49399948120117,47.89599990844727,45.73400115966797,46.70100021362305,569164000.0,0.02223372244708144,1.7075749324007836,4.610539389638041,78.06756913858587,58.06724466439582,-3.960409264547458,-4.687804197636829,-10.806827037706952,-17.318614491455655,40.48693775790613,2.161998748779304,1.0034856153832763,4.390999794006348,0.6198585445986566,8.162141043414039,2.505429169302502,6.276570418710193,-3.912890606445309,88.81563400747137,26.381563420360266,1.885570624703845,7,-2.776998519897461,-4.166498184204102,-10.375999927520752,-13.59999942779541,-0.37799835205078125,1,-0.07483052371487309,9.1984614899587,46.46099853515625,-2.134576730337139,45.46900177001953,-1.2011865690482295,45.97700119018555,-0.07483052371487309
6161,2023-07-19,47.07699966430664,47.81800079345703,46.74200057983398,47.4640007019043,427502000.0,-0.008780052668750038,-1.0359527366954524,-0.4880219357321532,80.8297308240873,62.05245862447037,-3.125920764984741,-4.230227949472166,-10.01096193713471,-16.69936435017364,39.61319615101229,1.076000213623054,0.9995241818457075,3.8105499267578153,-0.35228030797683374,7.973380161492464,1.7291348093904872,5.891965044125143,-2.955063704375,71.88538937273914,5.197692523287088,2.0814151173673254,7,-2.2084999084472656,-3.7239990234375,-9.95900011062622,-13.182999610900879,0.08599853515625,2,-0.0762792792420488,1.7075749324007836,47.49399948120117,9.1984614899587,46.46099853515625,-2.134576730337139,45.46900177001953,-0.0762792792420488
6162,2023-07-20,45.52000045776367,47.08700180053711,45.0620002746582,46.50699996948242,537865000.0,-0.03307345875152434,-1.1282203423806278,2.5503794972893052,71.49526984784134,64.53414136910887,-1.1546735831722685,-2.612231115515769,-8.100562553295646,-14.941079822074489,38.708898620175326,2.0250015258789062,1.0019222121817748,2.129800605773923,-2.150795937998936,6.410397149546782,-0.010497666112506465,4.270098877660352,-0.9221366628773424,15.191515951683659,-54.22398539857771,2.1402982718864303,7,-0.6515007019042969,-1.6059989929199219,-8.638750553131104,-11.441000938415527,0.4980010986328054,3,-0.04780313413579973,-1.0359527366954524,47.07699966430664,1.7075749324007836,47.49399948120117,9.1984614899587,46.46099853515625,-0.04780313413579973
6163,2023-07-21,44.308998107910156,45.86600112915039,44.099998474121094,45.78799819946289,963769000.0,-0.026603742040318346,1.1602400334105603,1.4984810772370292,59.41458547393506,65.88891637673858,0.379342613461219,-1.370361976942263,-6.524247641382075,-13.537223521323597,37.51133715120995,1.7660026550292969,1.0985503134278858,0.8545984268188462,-3.441422871195485,5.150619724833177,-1.2934122221883229,3.0026090758260153,3.779003143310547,5.505783846632335,-59.66383065151013,2.1480106490071673,7,0.7685031890869141,-0.2149982452392578,-7.1987481117248535,-10.229998588562012,2.5260009765625,4,-0.022794429227974256,-1.1282203423806278,45.52000045776367,-1.0359527366954524,47.07699966430664,1.7075749324007836,47.49399948120117,-0.022794429227974256
6164,2023-07-24,44.61199951171875,45.10900115966797,44.040000915527344,44.73099899291992,382516000.0,0.00683837181492275,1.443418477005105,0.08045941435760141,60.132718209696314,67.95126953894868,0.511376106199549,-1.56430906441976,-6.461006368832216,-13.63910050950441,36.42717314636682,1.069000244140625,1.3756807734165335,1.037449836730957,-3.2463099699439795,5.3212096434058935,-1.1044300666065112,3.1793297400684253,3.396241683959964,14.833992364667715,-46.43311623876055,2.1418799033374687,7,0.8205013275146484,-0.5179996490478516,-6.761499881744385,-10.001999855041504,4.172000885009773,0,0.05278847771926731,1.1602400334105603,44.308998107910156,-1.1282203423806278,45.52000045776367,-1.0359527366954524,47.07699966430664,0.05278847771926731
6165,2023-07-25,45.67900085449219,46.18299865722656,44.92300033569336,44.941001892089844,348081000.0,0.023917362020349664,-2.2558008871365205,-6.201698990222792,64.21925186491671,69.00550151882453,-0.04734747833703068,-2.3545330852744257,-7.1319181781282595,-14.488460043669242,36.954413541958196,1.5709991455078125,1.6297785249899803,1.8521011352539034,-2.2942186276450656,5.998420898152872,-0.22105874619558108,3.925261016703388,2.170510729980471,43.3827419778267,-16.370681483895723,2.073159881449484,7,0.38500022888183594,-1.585000991821289,-7.684000492095947,-10.924500465393066,3.5849990844726634,1,-0.0002408456119498137,1.443418477005105,44.61199951171875,1.1602400334105603,44.308998107910156,-1.1282203423806278,45.52000045776367,-0.0002408456119498137
6166,2023-07-26,45.45199966430664,46.053001403808594,44.63000106811523,46.02099990844727,364237000.0,-0.004969486765015851,3.496028637201869,-0.7710041248410637,64.14870841786265,69.1016978987916,0.47231171227081603,-1.945644826842937,-6.495626128213203,-14.052763254282677,37.43357245012562,1.4230003356933665,1.9555754680332385,1.4462999343872056,-2.6539541035501912,5.5465539723246025,-0.6038270845814964,3.4964269533559076,2.245131493408202,46.34060842337994,-13.032122256416102,2.0501270189686993,7,0.6120014190673828,-1.3579998016357422,-7.240999698638916,-10.481499671936035,3.9029998779296875,2,0.03661008266156629,-2.2558008871365205,45.67900085449219,1.443418477005105,44.61199951171875,1.1602400334105603,44.308998107910156,0.03661008266156629
6167,2023-07-27,45.9000015258789,47.39500045776367,45.75,46.51900100708008,455976000.0,0.00985659299659103,-2.5799693662804937,1.0878720836685427,64.29353803364174,69.0135327736407,0.013677105955153479,-2.125941669724604,-6.540454430573611,-14.296542769817478,38.10407061392987,1.9430007934570312,2.3665581215199083,1.655151748657218,-2.290727826323355,5.601031323637791,-0.31778803883306495,3.628091536147501,1.6508444221484453,55.43966808149674,-3.459533966347486,1.9729397874902863,7,0.06799888610840554,-1.8060016632080007,-7.5545010566711355,-10.795001029968255,2.6089973449707102,3,0.027516266483605722,3.496028637201869,45.45199966430664,-2.2558008871365205,45.67900085449219,1.443418477005105,44.61199951171875,0.027516266483605722
6168,2023-07-28,46.75,47.0270004272461,46.38100051879883,46.66799926757813,331194000.0,0.018518484659349355,1.031441184232601,-0.13247302285737636,68.4125638446727,67.89043729502663,-0.7101862551451816,-2.64465081317325,-6.977471590406225,-14.929937954066979,38.810803331661624,1.1269989013672017,2.5772172148617685,2.208750152587889,-1.5402186626917285,5.957718967867507,0.3342657449480768,4.083234560227702,0.6604121467273458,80.77494647484403,19.24370325214499,1.8744844076398102,7,-0.7819995880126953,-2.6560001373291016,-8.34074878692627,-11.644999504089355,1.7980003356933594,4,-0.0156577207187919,-2.5799693662804937,45.9000015258789,3.496028637201869,45.45199966430664,-2.2558008871365205,45.67900085449219,-0.0156577207187919
6169,2023-07-31,46.72900009155274,47.13000106811523,46.50600051879883,46.75400161743164,251055000.0,-0.0004491959026151626,-1.6496800842309571,-0.304893933755057,67.712598340298,66.73988498410574,-0.7232275365619287,-2.3979288439157855,-6.566329207149529,-14.686010596313459,39.15874376750327,0.6240005493163991,2.51376102948759,1.966400146484382,-1.74849815757414,5.681298450542904,0.10895099445512102,3.823849298513643,0.6660003662109304,75.91318216183734,13.200935702907927,1.8574491520292613,7,-0.799999237060554,-2.635000228881843,-7.884248733520515,-11.623999595642097,0.3320007324218679,0,0.002268377083015638,1.031441184232601,46.75,-2.5799693662804937,45.9000015258789,3.496028637201869,45.45199966430664,0.002268377083015638
6170,2023-08-01,46.50699996948242,46.9000015258789,46.0270004272461,46.459999084472656,237858000.0,-0.004750799752517132,1.0960309936941037,-1.879920659139991,61.91564674470084,64.63832008639613,-0.7330442092227756,-1.9536551967554203,-5.997079260056154,-14.254369399527036,39.24428429429723,0.8730010986327983,2.465078483592116,1.5396999359130845,-2.080026435038988,5.159426306865157,-0.27016324956295534,3.3495631213891244,0.7538005065917943,67.88424288244944,9.325581306305551,1.8098631854760365,8,-0.7894992828369141,-2.4130001068115234,-7.499999046325684,-11.401999473571777,-0.26599884033203125,1,0.04896038077580256,-1.6496800842309571,46.72900009155274,1.031441184232601,46.75,-2.5799693662804937,45.9000015258789,0.04896038077580256
6171,2023-08-02,44.26900100708008,45.84000015258789,43.387001037597656,45.83100128173828,530142000.0,-0.04812176583892536,2.1050660691909693,-33.23342261180099,42.30214570669542,61.39463962626882,1.1898807241890168,0.46175524148097224,-3.417330191881291,-11.80571939085668,38.57329705232427,3.1199989318847656,2.12025375828879,-0.7958990097045913,-4.214409411624878,2.6226113922156955,-2.5051542106647346,0.9133561912555521,2.8629674865722663,22.00599044612358,-30.496248008585493,1.7092552009601436,8,1.121999740600586,-0.00099945068359375,-4.887499809265137,-9.164000511169434,1.3029975891113281,2,0.11283288120926671,1.0960309936941037,46.50699996948242,-1.6496800842309571,46.72900009155274,1.031441184232601,46.75,0.11283288120926671
6172,2023-08-03,44.51499938964844,45.11800003051758,43.79999923706055,43.79999923706055,324176000.0,0.00555689934202519,-2.686714719393063,-0.45774649607174167,45.596370403135154,59.85928239617994,0.8787397965728445,0.42764862135643966,-3.3088368832165074,-11.829977149768155,38.52309481422511,1.3180007934570312,1.690472687074724,-0.6705005645751925,-3.8076521182737224,2.4666509891233375,-2.2390763414244574,0.8980752122740725,2.392271056640624,30.136210068232483,-20.614606007744687,1.5685757768492659,8,0.8760013580322266,-0.21199798583984375,-5.043498992919922,-9.409998893737793,0.6630020141601562,3,0.10872740017858762,2.1050660691909693,44.26900100708008,1.0960309936941037,46.50699996948242,-1.6496800842309571,46.72900009155274,0.10872740017858762
6173,2023-08-04,44.68000030517578,45.64199829101562,44.39300155639648,44.98500061035156,362666000.0,0.0037066363650386513,-1.8418654306842577,-0.4265737623577492,41.0994634643306,57.74447631336153,0.8626128993529747,0.4575652569471771,-3.0943877981725194,-11.77004277313538,38.10650889717483,1.2489967346191406,1.2434029732420129,-0.6143497467041001,-3.5006483255974885,2.2719488321892882,-2.0574990361507943,0.828799542742594,2.016053976591799,34.5444631855729,-12.841456098922919,1.4431492894466948,8,0.7110004425048828,-0.3360004425048828,-5.208499908447266,-9.574999809265137,0.18999862670899148,4,0.08569826632768107,-2.686714719393063,44.51499938964844,2.1050660691909693,44.26900100708008,1.0960309936941037,46.50699996948242,0.08569826632768107
6174,2023-08-07,45.41699981689453,45.540000915527344,44.5629997253418,45.111000061035156,322154000.0,0.0164950650556146,2.5398468597965502,-1.0032768842084199,39.30374432697079,54.976086586923095,0.28140382538383335,-0.025815825293832972,-3.4307141977150906,-12.29305375307262,38.1219928224823,0.9770011901855469,0.9879429312001875,-0.03920021057128764,-2.5254943409927293,2.447093919850154,-1.2823472757820085,1.2039468546394332,1.080511270222857,57.78532585089575,14.993915123764872,1.2431470652107215,8,-0.025999069213867188,-0.6999988555908203,-5.945499420166016,-10.30949878692627,0.06800079345703125,0,0.06893895526833416,-1.8418654306842577,44.68000030517578,-2.686714719393063,44.51499938964844,2.1050660691909693,44.26900100708008,0.06893895526833416
6175,2023-08-08,44.66400146484375,45.24200057983398,44.055999755859375,44.85300064086914,353843000.0,-0.01657965860991717,1.4529513635485216,-0.6176448588810213,37.98906061247051,52.06945905299064,0.9781458274577091,0.9540114048244277,-2.5174462191392593,-11.33090765824192,38.01685192656214,1.3610000610351562,0.9686390985231554,-0.9051486968994169,-2.978816829421369,1.1685194356225352,-1.9419827631603894,0.13168536936155562,1.6468790193024532,52.05873982759988,12.412672963452877,1.0368340662609745,8,0.7269992828369141,0.05299949645996094,-5.192501068115234,-9.556500434875488,0.9169998168945312,1,0.05366736701855079,2.5398468597965502,45.41699981689453,-1.8418654306842577,44.68000030517578,-2.686714719393063,44.51499938964844,0.05366736701855079
6176,2023-08-09,42.55400085449219,44.3120002746582,42.13399887084961,44.27399826049805,586449000.0,-0.04724163848177376,1.4253893813016263,9.10055505096377,36.0068000790439,48.92648816914644,2.9433604424105795,3.117690893333261,-0.29953178018419635,-9.042870408419326,37.134284973605844,2.5300025939941406,0.8640721716787709,-2.947749328613284,-5.316242285108757,-0.5792563721178112,-4.1319958068610205,-1.7635028503655477,3.5814468628610996,11.97269250468412,-29.495769505578885,1.1842464782477358,8,2.0779991149902344,2.1630001068115234,-1.4690008163452148,-7.446499824523926,1.3460006713867188,2,0.0866428585003185,1.4529513635485216,44.66400146484375,2.5398468597965502,45.41699981689453,-1.8418654306842577,44.68000030517578,0.0866428585003185
6177,2023-08-10,42.38800048828125,43.57400131225586,41.834999084472656,42.15999984741211,492705000.0,-0.0039009344098702714,-2.96127092538766,-0.13255871204980404,39.94558077389667,45.76349005017133,2.859500500643051,3.163205244897256,-0.06287878234822841,-8.70092917924994,35.45795408786747,1.7390022277832031,0.5911503031062608,-2.9342996597290067,-5.667020765300663,-0.2015785541573507,-4.300660212514835,-1.5679391069431787,3.427331321351744,14.525913293025353,-30.190700722933215,1.3663605527858285,8,2.0944995880126953,2.329000473022461,-1.1700010299682617,-7.280499458312988,1.5779991149902415,3,0.07511555325169006,1.4253893813016263,42.55400085449219,1.4529513635485216,44.66400146484375,2.5398468597965502,45.41699981689453,0.07511555325169006
6178,2023-08-11,40.85499954223633,42.01800155639648,40.63899993896485,41.7509994506836,533085000.0,-0.03616591791039403,-1.076811048841372,-3.9298131138215773,32.579061300831825,41.85976371245286,3.87595558381539,4.566963771730016,1.5978236547191784,-7.001909748415912,33.360359196768485,1.7490005493163991,0.2768627823707419,-4.236600494384767,-7.6189909462622865,-0.8542100425072476,-5.927795720323523,-2.545405268446011,4.562298994880635,4.407254850681074,-42.26802592150608,1.6911952259387582,8,2.914501190185547,3.5085010528564453,0.3007497787475586,-5.747498512268066,2.6650009155273438,4,0.1058132887041916,-2.96127092538766,42.38800048828125,1.4253893813016263,42.55400085449219,1.4529513635485216,44.66400146484375,0.1058132887041916
6179,2023-08-14,43.75299835205078,43.79999923706055,40.31100082397461,40.486000061035156,690286000.0,0.07093376189659417,1.0761668251867624,-3.6462038223610818,42.36561461572984,39.68753792034496,0.5715178760412343,1.534353359655583,-1.1985783784090813,-9.720127073348301,30.79722582454334,3.4889984130859375,-0.027172583392278682,-1.2032016754150376,-4.571556686242225,2.1651533354121497,-2.8873791808286313,0.48097582999855604,1.0909043532879252,69.80323866344027,21.773286318903125,1.6841775054135928,8,-0.6774978637695312,0.446502685546875,-2.587998390197754,-8.64549732208252,-1.5139999389648438,0,0.025529692178950736,-1.076811048841372,40.85499954223633,-2.96127092538766,42.38800048828125,1.4253893813016263,42.55400085449219,0.025529692178950736
6180,2023-08-15,43.93999862670898,45.26800155639648,43.709999084472656,44.560001373291016,676512000.0,0.004273999078955315,-1.8851848712188513,-0.1897774933911262,43.98758812425707,39.874809300074034,-0.0200086992575379,1.1251304604566457,-1.2654327867760173,-9.728728467593918,27.995989317747604,1.558002471923821,-0.490930199681884,-0.8385013580322322,-4.012518127162338,2.335515411097873,-2.425509742597285,0.7485070265328204,-3.628997802734368,73.20954743860466,23.934588689608894,1.5870083845650527,8,-0.9634990692138601,0.259502410888679,-2.687997817993157,-8.832497596740716,-2.9230003356933523,1,0.03516163022143237,1.0761668251867624,43.75299835205078,-1.076811048841372,40.85499954223633,-2.96127092538766,42.38800048828125,0.03516163022143237
6181,2023-08-16,43.486000061035156,44.67499923706055,43.40599822998047,44.52000045776367,527451000.0,-0.01033223895910318,-1.1256226018447226,1.6677351873500086,40.40539516097244,39.29803427316707,0.3478175624073998,1.3663604115861077,-0.6890576516853031,-9.108704102054489,24.98469951782829,1.2690010070800781,-0.9851514522078517,-1.112949943542482,-4.1424890090283455,1.9165891219433817,-2.6277194762854137,0.4018195892004499,-3.174999237060547,64.05081234493424,14.913060098988026,1.5147695327429311,8,-0.5095005035400391,0.7135009765625,-2.2164993286132812,-8.178499221801758,-1.8759994506835938,2,0.0481764525999786,-1.8851848712188513,43.93999862670898,1.0761668251867624,43.75299835205078,-1.076811048841372,40.85499954223633,0.0481764525999786
6182,2023-08-17,43.34400177001953,44.0620002746582,43.0009994506836,43.97000122070313,452395000.0,-0.0032653794512330636,1.6197630171049482,0.6054150971935861,35.655323677483096,38.69312985240624,0.3422308055936867,1.4092318244746096,-0.40714261094797166,-8.793241721846698,23.114950619220707,1.0610008239746023,-1.3965701598624918,-1.1461483001708999,-4.192658663775077,1.9003620634332776,-2.669403481972992,0.37710688163119244,-2.933860931396481,61.1862113759074,15.387327965956267,1.5232551818020903,8,-0.4185009002685547,0.855499267578125,-1.8737516403198242,-8.036500930786133,-1.1220016479492188,3,0.01282760550835782,-1.1256226018447226,43.486000061035156,-1.8851848712188513,43.93999862670898,1.0761668251867624,43.75299835205078,0.01282760550835782
6183,2023-08-18,43.29899978637695,43.57799911499024,41.65999984741211,42.6349983215332,583768000.0,-0.0010382517027697213,2.139114690641169,-1.0607061461773655,35.5833833579608,38.279756411405124,0.19080174577574383,1.4489774339853838,-0.18185348776077603,-8.569316451687428,21.8556150334316,1.917999267578132,-1.3944224322236636,-1.1406503677368178,-4.23294431316981,1.9516435776961742,-2.6867973404533103,0.40549660497967466,-2.7917017333984333,60.278364351632476,17.533248334453752,1.546146972716496,8,-0.5094985961914062,0.9005012512207031,-0.5460004806518555,-6.686000823974609,-1.38800048828125,4,0.015404508653440008,1.6197630171049482,43.34400177001953,-1.1256226018447226,43.486000061035156,-1.8851848712188513,43.93999862670898,0.015404508653440008
6184,2023-08-21,46.96699905395508,47.06499862670898,44.22200012207031,44.49399948120117,692573000.0,0.08471325632635462,1.130385814864898,3.724388730581855,51.49915013431756,39.78087746938813,-3.6142892728862748,-2.14344032431093,-3.6565922569866984,-12.03331470178027,20.866085498436696,3.765998840332024,-1.369553713852909,2.4095989227294936,-0.8831786851758352,5.702376530634822,0.7632101187768257,4.055987726682162,-6.3644869309082,98.18687150995716,56.200084592631896,1.6463888039526648,8,-3.2789993286132812,-2.8634986877441406,-3.2474985122680664,-9.302998542785645,-4.499000549316406,0,-0.0733919276433127,2.139114690641169,43.29899978637695,1.6197630171049482,43.34400177001953,-1.1256226018447226,43.486000061035156,-0.0733919276433127
6185,2023-08-22,45.66799926757813,48.1870002746582,45.33300018310547,48.1349983215332,755293000.0,-0.027657713129269124,1.2201453173940202,-0.997573586803271,54.856622380358,41.87530216953414,-2.4114891946375465,-0.8909884502604726,-2.1838237787995425,-10.544961593548912,19.573036948091843,2.8540000915527344,-1.335810103670859,1.1111492156982479,-2.1808430458940578,4.4031414772905535,-0.5348469150979014,2.757145346494397,-4.806987684384772,61.40645254802134,16.19442869007178,1.6459961307961521,8,-1.4189987182617259,-1.4189987182617259,-1.9112482070922923,-8.003998756408699,-2.5789985656738352,1,-0.07508541888163256,1.130385814864898,46.96699905395508,2.139114690641169,43.29899978637695,1.6197630171049482,43.34400177001953,-0.07508541888163256
6186,2023-08-23,47.11600112915039,47.20000076293945,45.20800018310547,45.86600112915039,779046000.0,0.03170714471391922,1.809593242225331,-0.5066884796716931,58.33387316821803,43.91844576890318,-3.513835382262748,-2.3272552299640665,-3.460601641314433,-11.799638615779529,18.406043154322756,1.9920005798339844,-1.3057151540585465,2.4759510040283175,-0.990771347680834,5.942673355737469,0.7425898281737418,4.209312179882893,-5.815430224469139,83.59125056837642,34.96560714119376,1.733361175854576,8,-2.8670005798339844,-2.8670005798339844,-3.09375,-9.452000617980957,-3.6170005798339844,2,-0.12944652967081594,1.2201453173940202,45.66799926757813,1.130385814864898,46.96699905395508,2.139114690641169,43.29899978637695,-0.12944652967081594
6187,2023-08-24,47.16299819946289,50.26599884033203,47.15900039672852,50.21599960327149,1156044000.0,0.0009974757871253903,-1.0300565039343437,-2.4424011230468805,58.01639628131573,46.744816322290276,-3.1427635534657625,-2.3977122191201943,-3.3819447625705266,-11.657365961804139,17.052314708765863,3.1499977111816406,-1.195743875740348,2.4597982406616197,-1.1467545609662295,6.066351042289469,0.6565218398476915,4.263074641475548,-5.449241532583024,63.94374850122628,12.977733840759456,1.803276400813925,8,-1.8744983673095703,-1.8744983673095703,-3.052248001098633,-9.498997688293457,-2.3809967041015625,3,-0.11774055511963966,1.809593242225331,47.11600112915039,1.2201453173940202,45.66799926757813,1.130385814864898,46.96699905395508,-0.11774055511963966
6188,2023-08-25,46.01800155639648,47.80500030517578,45.02399826049805,47.012001037597656,925341000.0,-0.024277435421386162,1.1558171960179262,0.32558107571164907,51.89053793855537,47.80314113593755,-1.3280333059677432,-1.3811807081746963,-2.1856783872057264,-10.330838010022923,15.252457386609287,2.7810020446777344,-0.9053187914860032,1.3514015197753864,-2.1818043160874367,4.8846073556382095,-0.41520139815602874,3.1180044377068015,-3.6200655156404338,29.71545028458747,-19.545761471336938,1.766602917931413,8,-0.05500221252440696,-0.729501724243157,-1.6267509460449148,-8.108500480651848,-2.5010032653808523,4,-0.08248948902472542,-1.0300565039343437,47.16299819946289,1.809593242225331,47.11600112915039,1.2201453173940202,45.66799926757813,-0.08248948902472542
6189,2023-08-28,46.834999084472656,46.97999954223633,44.88800048828125,46.48199844360352,685192000.0,0.017753868061282985,5.506979751896962,-0.3551316147997954,56.80180057434421,49.22694251928058,-1.8571753678493863,-2.3081710168018077,-2.9297656275911663,-10.95153529020201,13.296340277815599,2.091999053955078,-0.6195742738056254,2.1630990982055636,-1.3834256701022412,5.709623866513368,0.3898367140516612,3.936361482359466,-3.807618019750535,36.203034451450904,-12.179506925401085,1.7732623841539012,8,-0.8719997406005859,-1.546499252319336,-2.249248504638672,-8.767998695373535,-2.7939987182617188,0,-0.10513504606877255,1.1558171960179262,46.01800155639648,-1.0300565039343437,47.16299819946289,1.809593242225331,47.11600112915039,-0.10513504606877255
6190,2023-08-29,48.78400039672852,49.08100128173828,46.39099884033203,46.66600036621094,701397000.0,0.04161420626358092,-1.0164912546593443,5.999989193511925,69.71769343757315,52.48386455001398,-3.404851545127613,-4.2982100990048835,-4.782963160582888,-12.681776941468748,11.861529328637141,2.69000244140625,-0.013135151736115347,3.998250389099127,0.07726041023745722,7.919240367960796,2.037755399668292,5.958745378529962,-5.177529909957606,72.44330796348457,18.651492753614633,1.9604949894308343,8,-2.8210010528564524,-3.4955005645752024,-4.020750045776374,-10.717000007629402,-4.096000671386726,1,-0.12946871598733023,5.506979751896962,46.834999084472656,1.1558171960179262,46.01800155639648,-1.0300565039343437,47.16299819946289,-0.12946871598733023
6191,2023-08-30,49.26399993896485,49.92699813842773,48.42499923706055,49.04399871826172,735206000.0,0.009839282107510838,-1.0603548871550845,0.10387215180982289,71.33814211459159,56.448622154137155,-3.3291440263203995,-4.62177036201107,-5.195583453915653,-12.940495634902824,12.285775138058838,1.5019989013671804,0.3213041859028962,4.2284999847412195,-0.162099151200934,8.619099120683373,2.0332004167701427,6.423799552712296,-5.124767183909043,81.36855320929783,21.67587526518531,2.195299567971076,8,-3.3010005950927805,-3.9755001068115305,-4.18499946594239,-11.19699954986573,-3.5019989013671946,2,-0.1253450642398305,-1.0164912546593443,48.78400039672852,5.506979751896962,46.834999084472656,1.1558171960179262,46.01800155639648,-0.1253450642398305
6192,2023-08-31,49.35499954223633,49.74399948120117,48.95800018310547,49.38000106811523,528570000.0,0.0018471825954899934,1.0876521069536054,-0.11364266888607862,78.97070716263833,61.26943591021244,-2.7690055449097812,-4.56566146301445,-5.1921596212525145,-12.816092935920778,12.73294771818605,0.7859992980957031,0.6517994084345347,4.077499580383304,-0.708078302530545,8.863077463297152,1.6847106389263828,6.470288521840224,-4.725625500358426,88.64856394257751,21.05539730307879,2.392788941456924,8,-2.1110000610351562,-4.066499710083008,-4.275999069213867,-11.287999153137207,-4.082000732421875,3,-0.11865057334077289,-1.0603548871550845,49.26399993896485,-1.0164912546593443,48.78400039672852,5.506979751896962,46.834999084472656,-0.11865057334077289
6193,2023-09-01,48.50899887084961,49.79999923706055,48.14199829101562,49.762001037597656,463830000.0,-0.017141134216053233,1.495113221140747,50.117027769315435,68.84610628857064,63.19687548290722,-1.236251860189654,-3.6028116977687787,-4.258974658743327,-11.750876079657615,12.79956570754241,1.658000946044929,1.0892533780077756,3.040048980712889,-1.9470049393386688,8.027102900764447,0.5465220206871066,5.533575940738672,-3.4286948450953787,71.85949734394302,4.3581039271262085,2.4935269600257803,9,-0.9319992065429688,-3.220499038696289,-3.477998733520508,-10.441998481750488,-2.71099853515625,4,-0.07683105119136846,1.0876521069536054,49.35499954223633,-1.0603548871550845,49.26399993896485,-1.0164912546593443,48.78400039672852,-0.07683105119136846
6194,2023-09-05,48.54800033569336,48.85100173950195,47.86000061035156,48.222999572753906,382653000.0,0.0008040047362674052,1.128887923722737,-0.2593776543762387,68.47635957165244,64.71017961527326,-1.1481433785397854,-3.578701370153297,-4.182234876203509,-11.557447187176052,12.81840117237913,0.9910011291503906,1.6449664537171742,2.9225004196166964,-2.2507821976465294,8.095783036879922,0.3358591109850835,5.509141728248309,-3.0528407247729064,61.001185620228384,-5.539474678893882,2.5866413086316125,9,-0.9710006713867188,-3.259500503540039,-3.517000198364258,-10.427999496459961,-1.7420005798339773,1,-0.10362943910954148,1.495113221140747,48.50899887084961,1.0876521069536054,49.35499954223633,-1.0603548871550845,49.26399993896485,-0.10362943910954148
6195,2023-09-06,47.06100082397461,48.54899978637695,46.58000183105469,48.441001892089844,468670000.0,-0.030629469832673673,1.4674208436807599,-4.246147164806272,63.23780718806439,65.25506117303398,0.6227189393486725,-2.0057532061244387,-2.543547656799845,-9.843793496220798,12.959900416083755,1.9689979553222656,2.219097146449144,1.3156509399414062,-3.8748759620080264,6.506177841890839,-1.2796125110333136,3.910914390916126,-1.1841740747012324,14.371064343881635,-50.316462562186565,2.5952634509747177,9,0.5159988403320312,-1.772500991821289,-2.0495004653930664,-8.60099983215332,-0.11600112915039062,2,-0.06417204064698034,1.128887923722737,48.54800033569336,1.495113221140747,48.50899887084961,1.0876521069536054,49.35499954223633,-0.06417204064698034
6196,2023-09-07,46.24100112915039,46.34400177001953,45.1520004272461,45.5250015258789,433330000.0,-0.017424187341261943,1.585683727973439,-0.5188398906454348,60.21437200585453,65.49928069798273,1.4589738280506879,-0.9437569026752755,-1.6183652075735324,-8.804317152480515,13.58640536794575,1.9090003967285085,2.284054848028447,0.31130123138427734,-4.659216441464963,5.281818904233518,-2.173957605040343,2.7965600678088975,4.024997711181641,23.429453114420312,-39.978342741244774,2.4852588364246206,9,1.1664981842041016,-0.9525012969970703,-1.3352508544921875,-7.482000350952148,-0.7800025939941406,3,-0.03358494335948925,1.4674208436807599,47.06100082397461,1.128887923722737,48.54800033569336,1.495113221140747,48.50899887084961,-0.03358494335948925
6197,2023-09-08,45.571998596191406,46.60599899291992,45.27099990844727,45.94200134277344,473069000.0,-0.014467734621282813,-1.746911351470175,-0.5167638988784946,57.676458455347415,66.14216075540408,2.09932601986209,-0.025282943160618743,-0.8253166018414007,-7.921396023869491,14.119706510936414,1.3349990844726491,2.3794875915678375,-0.5169012069702177,-5.2057713775348375,4.171968963594402,-2.861336292252531,1.8275338783120958,4.591720275878906,9.036107497671072,-52.50514979668391,2.344435085282311,9,1.835500717163086,-0.28349876403808594,-0.742497444152832,-6.624998092651367,0.5230026245117259,4,0.0041692804190978094,1.585683727973439,46.24100112915039,1.4674208436807599,47.06100082397461,1.128887923722737,48.54800033569336,0.0041692804190978094
6198,2023-09-11,45.178001403808594,46.16299819946289,44.3120002746582,46.14799880981445,473966000.0,-0.008645598273491983,2.702009971656691,2.621595150215477,42.242656679395566,64.52447810040978,2.6391761212803715,0.7475138771945211,-0.29978380650809555,-7.324217704517984,13.907438304223913,1.8509979248046875,2.2852558571148407,-1.1270484924316406,-5.15151964332636,2.8974226584630784,-3.1392840678790037,0.8851870830157225,4.885483099365231,19.079111030430163,-36.26413963375412,2.01223557544736,9,1.941497802734375,0.11049842834472656,-0.33100032806396484,-6.231000900268555,-1.2400016784667969,0,0.0021027359124798917,-1.746911351470175,45.571998596191406,1.585683727973439,46.24100112915039,1.4674208436807599,47.06100082397461,0.0021027359124798917
6199,2023-09-12,44.86999893188477,45.67300033569336,44.53099822998047,44.73799896240234,349256000.0,-0.006817532036684004,-3.183146907378555,-0.13608280668086523,46.214418618623185,61.913003120526454,2.949278762781951,1.2052855291577416,0.09117512345449796,-6.8169777163316425,14.692763650735946,1.1420021057128906,2.1800107386059935,-1.4909009933471609,-5.39546695432302,2.413664967628698,-3.4431839738350902,0.4613819871407685,4.963426202148426,13.169665365390046,-39.69616582159624,1.9522829804879285,9,2.249500274658196,0.4185009002685476,-0.0024986267089914804,-5.922998428344734,-2.6739997863769602,1,0.020682001914404946,2.702009971656691,45.178001403808594,-1.746911351470175,45.571998596191406,1.585683727973439,46.24100112915039,0.020682001914404946
6200,2023-09-13,45.48500061035156,45.93000030517578,44.50299835205078,44.599998474121094,398355000.0,0.013706300269817229,-1.6450394903377714,6.704563188162155,41.59884085354615,58.60863631374363,2.030645471349793,0.7504418103298178,-0.4355917524885342,-7.213938148528783,14.839905126230379,1.427001953125,2.292622872389657,-0.9531494140625014,-4.714556005339894,2.808257177214891,-2.8338527097011976,0.9275538815761948,4.1275675293066385,51.13343465955388,2.0651761575760688,1.8807032956386946,9,1.5709991455078125,-0.1965007781982422,-0.430999755859375,-6.538000106811523,-3.3839988708496094,2,0.029042522321241604,-3.183146907378555,44.86999893188477,2.702009971656691,45.178001403808594,-1.746911351470175,45.571998596191406,0.029042522321241604
6201,2023-09-14,45.58100128173828,45.98699951171875,45.13100051879883,45.95000076293945,370097000.0,0.002110600639738669,2.8645816290504524,-0.41694755989275767,41.89218514966117,54.48880053452393,1.5167757886514295,0.8637244060266482,-0.43732813558315087,-7.089365234113615,15.172519324579635,0.8559989929199219,2.2534735788196016,-0.9618988037109375,-4.486367136691079,2.5625695292692043,-2.724132970201005,0.8003353627791299,3.8195441433199164,55.318296256140265,7.795775585412109,1.76223416649007,9,1.4749984741210938,-0.29250144958496094,-0.5270004272460938,-6.634000778198242,-4.194000244140625,3,0.02992471369057914,-1.6450394903377714,45.48500061035156,-3.183146907378555,44.86999893188477,2.702009971656691,45.178001403808594,0.02992471369057914
6202,2023-09-15,43.900001525878906,45.5989990234375,43.80799865722656,45.34099960327149,506831000.0,-0.036879395111771185,-1.204302968414381,3.905149331651713,39.710458204579965,51.25150630296942,2.6179108886043565,2.728400518376958,1.3272450077035387,-5.194098052327206,15.79091062438797,1.7910003662109375,1.7570276896854296,-2.67069854736328,-6.09631171477843,0.7549146200518706,-4.383505131070855,-0.9578919636557046,5.297002093163293,3.9067043114996545,-43.97351921617765,1.7128065837075752,9,2.4294986724853516,1.388498306274414,0.7744989395141602,-1.5385017395019531,-0.9250030517578125,4,0.03555801719863583,2.8645816290504524,45.58100128173828,-1.6450394903377714,45.48500061035156,-3.183146907378555,44.86999893188477,0.03555801719863583
6203,2023-09-18,43.96599960327149,44.242000579833984,42.0,42.74800109863281,500271000.0,0.0015033730090801,1.5333333333333334,-0.8452464467146181,34.96489768371495,47.52801053764303,2.0559205570339287,2.8616529441768037,1.3344152287171127,-5.03047994733658,16.681488516831877,2.2420005798339844,1.143411081431303,-2.638050460815421,-5.940318224004926,0.6642173023740838,-4.289184342410174,-0.9869165792206687,4.9076637180617695,49.31025442799644,-0.04511119120260787,1.6511338815947534,9,1.308500289916985,1.3225002288818288,0.6337509155273366,-1.243999481201179,-0.30300140380860086,0,0.04842381923856509,-1.204302968414381,43.900001525878906,2.8645816290504524,45.58100128173828,-1.6450394903377714,45.48500061035156,0.04842381923856509
6204,2023-09-19,43.52000045776367,43.96599960327149,43.00199890136719,43.83300018310547,373064000.0,-0.010144182994411777,2.3298897754000256,-0.25697874352862915,17.255544787799735,42.41887027094696,1.9150847671343598,3.200249248024278,1.8603214809548732,-4.366543487657644,16.77546001528513,0.964000701904304,0.3586700263634981,-2.9116996765136705,-6.483052327318823,0.6596529742914825,-4.697376001916247,-1.126023351111094,4.803769797862927,38.12391883410131,-7.967659452643197,1.7856763254025751,9,0.7829990386962891,1.7684993743896484,0.5465002059936523,-0.7980003356933594,-1.7410011291503906,1,0.009604762481190576,1.5333333333333334,43.96599960327149,-1.204302968414381,43.900001525878906,2.8645816290504524,45.58100128173828,0.009604762481190576
6205,2023-09-20,42.23899841308594,43.90299987792969,42.222999572753906,43.599998474121094,367108000.0,-0.029434789319934707,-1.4120646500495666,4.348246822098451,10.261353455106601,36.86853487641942,2.7269185641235723,4.438765292189487,3.2007393050676143,-2.877151688012731,16.573712566175086,1.6800003051757812,-0.21600767267068477,-4.021251678466797,-8.047266168702443,0.004762811768848962,-6.034258923584623,-2.0082444333489704,5.578870222090536,5.99444299863754,-34.16279692765319,2.0130072451178243,9,2.0640010833740234,3.724000930786133,1.3985023498535156,0.483001708984375,-1.9129981994628906,2,-0.0010179992233150248,2.3298897754000256,43.52000045776367,1.5333333333333334,43.96599960327149,-1.204302968414381,43.900001525878906,-0.0010179992233150248
6206,2023-09-21,41.016998291015625,42.099998474121094,40.97999954223633,41.58300018310547,450736000.0,-0.028930613129589,-2.5,0.41587205489127693,8.184568505155966,31.369435993064805,3.497795851767137,5.460371699116443,4.420920262038969,-1.4601028983529645,16.594618782576447,1.2589988708496094,-0.8679956406882496,-4.9383016586303725,-9.56980142785477,-0.30680188940597475,-7.254051543242575,-2.62255177401817,6.335440853346732,0.8010121873768936,-31.850018243247543,2.3157498846122007,9,2.5545005798339844,4.606000900268555,2.5710020065307617,1.7050018310546875,-0.516998291015625,3,0.026428151587186477,-1.4120646500495666,42.23899841308594,2.3298897754000256,43.52000045776367,1.5333333333333334,43.96599960327149,0.026428151587186477
6207,2023-09-22,41.61000061035156,42.1150016784668,41.23099899291992,41.571998596191406,479236000.0,0.014457477242205474,-1.4555588522019243,-0.067141143326998,14.500393560911647,28.286962313233257,2.552057442830396,4.669426164152306,3.7660582982452198,-1.8711659464041546,15.609632889077119,1.0980033874511719,-1.3815574116658738,-4.067649459838869,-9.047029155042395,0.9117302353646579,-6.557339307440635,-1.5779596122371018,5.105194573798194,19.313331321905615,-8.032001409342136,2.489689847601764,9,1.8734989166259766,4.012998580932617,1.9779996871948242,1.11199951171875,-0.4490013122558594,4,-0.005359278286057756,-2.5,41.016998291015625,-1.4120646500495666,42.23899841308594,2.3298897754000256,43.52000045776367,-0.005359278286057756
6208,2023-09-25,42.22200012207031,42.5359992980957,41.17699813842773,41.59099960327149,419091000.0,0.014707990933470416,1.1588600135135658,16.60439670748827,19.261431945498416,25.292186016219393,1.6501881569433294,3.9615701011286575,3.1144120632263537,-2.284643339829458,15.548748644040097,1.3590011596679759,-1.816614908825727,-3.2658498764038058,-8.474703701091634,1.943003948284023,-5.8702767887477165,-0.661422964059895,3.9196754978881003,41.59412439541,17.741565666465277,2.6044269123439143,9,1.2614994049072266,3.400999069213867,1.340500831604004,0.5,-1.4420013427734304,0,0.017834265308932506,-1.4555588522019243,41.61000061035156,-2.5,41.016998291015625,-1.4120646500495666,42.23899841308594,0.017834265308932506
6209,2023-09-26,41.9109992980957,42.81999969482422,41.65499877929688,42.0009994506836,402282000.0,-0.007365847735196329,-2.870427283269295,-0.14263086939963684,21.746773581920507,23.08640076381655,1.6732772250131234,4.094700292988179,3.3493549641604687,-1.7683988350971163,15.486703362400567,1.1650009155273366,-2.20370024968863,-3.330650711059569,-8.733272158023262,2.0719707359041237,-6.031961434541415,-0.6293399875777226,3.714508714090499,31.850826169629375,6.518065706298142,2.7013107234818468,9,1.572500228881836,3.7119998931884766,1.5835018157958984,0.8110008239746094,0.41400146484375,1,0.04180284246877397,1.1588600135135658,42.22200012207031,-1.4555588522019243,41.61000061035156,-2.5,41.016998291015625,0.04180284246877397
6210,2023-09-27,42.46799850463867,42.87200164794922,41.62900161743164,42.33000183105469,444935000.0,0.013290048337460503,1.627898818092738,-1.5332937735767873,28.686022726978877,21.61904938351852,0.7189116264594162,3.204560167877105,2.687900261416644,-2.1109996512462175,14.747728242118718,1.2430000305175781,-2.3209142693293145,-2.4578514099121094,-7.725324893497046,2.809622073672827,-5.091588151704578,0.17588533188035882,2.6929586605525415,78.6467920891493,50.88087375941669,2.633736741792469,9,0.8215007781982422,3.155000686645508,1.4277515411376953,0.2540016174316406,1.0380020141601562,2,-0.016223961577801482,-2.870427283269295,41.9109992980957,1.1588600135135658,42.22200012207031,-1.4555588522019243,41.61000061035156,-0.016223961577801482
6211,2023-09-28,43.0890007019043,43.44599914550781,42.1150016784668,42.459999084472656,424663000.0,0.01462282704935558,-1.0181972252991176,4.558092605390463,35.896873666124264,21.195317768134554,-0.32715936986504346,2.210559303041265,1.9809482288813527,-2.5296670185905015,13.594860985397167,1.3309974670410156,-2.478500819375853,-1.5280992507934599,-6.436582860413708,3.380384358826788,-3.982341055603584,0.9261425540166641,1.6538607009914301,84.26627213960883,51.89505637643318,2.454241804810124,9,-0.4780006408691406,2.533998489379883,1.1599998474121094,-0.24300003051757812,1.9160003662109304,3,-0.06412310434851043,1.627898818092738,42.46799850463867,-2.870427283269295,41.9109992980957,1.1588600135135658,42.22200012207031,-0.06412310434851043
6212,2023-09-29,43.499000549316406,44.14400100708008,43.30699920654297,43.82699966430664,397830000.0,0.009515185795292425,-1.3511227075709762,-0.5214598911995343,40.48078378787551,21.808194001930165,-0.8940410751970589,1.4117283697260348,1.5381850984069274,-2.7404142711276904,12.226665030138722,1.0550003051757812,-2.639723608611547,-0.8252994537353544,-5.215014021559917,3.5644151140892077,-3.020156737647632,1.3695578301769231,0.8675746675133809,78.26087515524921,42.38209836860966,2.19485728391228,9,-0.9370002746582031,2.1239986419677734,0.75,-0.12199974060058594,2.2519989013671946,4,-0.06894412541539496,-1.0181972252991176,43.0890007019043,1.627898818092738,42.46799850463867,-2.870427283269295,41.9109992980957,-0.06894412541539496
6213,2023-10-02,44.78200149536133,45.17499923706055,43.861000061035156,44.02999877929688,433298000.0,0.029494952294141452,-1.4110073249176691,-2.2926973936708204,49.55075873243383,25.39655110688951,-2.289930128397522,-0.1737125461290816,0.27569414267014736,-3.805418237648894,11.000869771132013,1.6759986877441406,-2.801009547015738,0.6440513610839815,-3.2905142742262967,4.57861699639426,-1.3232314565711576,2.6113341787391207,-3.802001953125,88.91714592463977,48.09352102410001,1.9672828176551393,10,-1.7045021057128906,0.6714973449707031,0.5064983367919922,-0.34000205993652344,1.1730003356933594,0,-0.08085842696514356,-1.3511227075709762,43.499000549316406,-1.0181972252991176,43.0890007019043,1.627898818092738,42.46799850463867,-0.08085842696514356
6214,2023-10-03,43.516998291015625,45.13000106811523,43.24599838256836,44.80799865722656,470850000.0,-0.028248027379409013,-1.0556492060518954,-1.7167496055962381,40.57831848095979,28.76510277642875,-1.145901333025158,0.7326168986305746,1.5371626257883406,-2.3325745393059236,9.973231622235154,1.884002685546868,-2.847650260427123,-0.3694017410278292,-3.7162092171992214,2.977405735143563,-2.0428054791135253,1.304001997057867,-2.4530987548828094,53.24303274015074,13.156624591622858,1.673403738085697,10,-0.4394989013671875,1.9365005493164062,2.1087512969970703,1.486001968383789,3.0570030212402344,1,-0.06289495183963123,-1.4110073249176691,44.78200149536133,-1.3511227075709762,43.499000549316406,-1.0181972252991176,43.0890007019043,-0.06289495183963123
6215,2023-10-04,44.04100036621094,44.14300155639648,43.29199981689453,43.742000579833984,361821000.0,0.012041319387221971,2.3836901538765565,-0.23160317704208871,42.91758829374549,32.62432719738314,-1.5504551364422312,-0.030816607064245716,0.9812439958654409,-2.6386771038113324,9.538631286268938,0.851001739501946,-2.846892356095374,0.3056003570556669,-2.69247313943098,3.303673853542314,-1.1934363911876602,1.804637105298994,-2.8948788360595685,62.94118380372993,23.757808566269688,1.499036748243324,10,-0.8650016784667969,1.4124984741210938,1.5847492218017578,1.141998291015625,2.9090003967285156,2,-0.03896368359034896,-1.0556492060518954,43.516998291015625,-1.4110073249176691,44.78200149536133,-1.3511227075709762,43.499000549316406,-0.03896368359034896
6216,2023-10-05,44.6879997253418,44.900001525878906,43.88800048828125,44.04999923706055,393483000.0,0.014690841573781643,-1.1039566662172557,2.1337824217603756,54.00486627439195,37.01371305443651,-1.8125724353700008,-0.843368341714168,0.3165062673278669,-3.058002358844689,9.628912991014404,1.0120010375976562,-2.6485443643774573,1.030249786376956,-1.768393902338616,3.828893475092528,-0.36907205798083,2.429571630734742,-3.4613006410522473,74.75379492006739,29.82311213946153,1.3993218443577857,10,-1.5120010375976562,0.7654991149902344,0.9377498626708984,0.4949989318847656,3.6469993591308594,3,-0.026450036112774966,2.3836901538765565,44.04100036621094,-1.0556492060518954,43.516998291015625,-1.4110073249176691,44.78200149536133,-0.026450036112774966
6217,2023-10-06,45.762001037597656,45.78900146484375,44.0260009765625,44.19300079345703,434436000.0,0.024033327042087604,1.1725191557373196,2.4592461494307853,58.2795474281421,41.3490592191747,-2.4984098481950525,-2.005213646399106,-0.77756180066838,-3.9055607548939406,9.79430651663371,1.76300048828125,-2.2019884608390186,2.0947509765625014,-0.7323975059699848,4.921899459094988,0.6811767352962548,3.508325217828748,-4.4563359502526865,98.93824638144227,52.3076686124257,1.4135742412662444,10,-2.052999496459961,-0.37200164794921875,-0.13625144958496094,-0.5790023803710938,2.8579978942871165,4,-0.016542108131602173,-1.1039566662172557,44.6879997253418,2.3836901538765565,44.04100036621094,-1.0556492060518954,43.516998291015625,-0.016542108131602173
6218,2023-10-09,45.27299880981445,45.60499954223633,44.36800003051758,44.84199905395508,409675000.0,-0.010685770217553237,1.2593573200300996,0.27469706105459707,58.049388857554234,45.38268313868956,-1.7110451066031516,-1.5902631612971163,-0.342124494012495,-3.194811704116262,10.403670937309062,1.3940010070800781,-1.5578280082059237,1.600998878479004,-1.237134636240036,4.439132393198044,0.18193212111948043,3.0200656358385274,-3.788000267369533,79.70892530072769,30.680329873487032,1.4190667573595215,10,-1.5639972686767578,0.11700057983398438,0.993250846862793,-0.09000015258789062,4.382999420166016,0,0.010558183761521178,1.1725191557373196,45.762001037597656,-1.1039566662172557,44.6879997253418,2.3836901538765565,44.04100036621094,0.010558183761521178
6219,2023-10-10,45.79800033569336,46.25899887084961,45.0880012512207,45.31000137329102,368582000.0,0.011596349693652197,-1.5128725677191202,1.1322488139913451,67.56141698876147,49.70217138999874,-1.8178587887474436,-2.152538214462453,-0.9150177766650245,-3.5081706321494863,11.173950553164781,1.1709976196289062,-0.991757751141435,2.0796003341674805,-0.8691862337101526,5.0283869020451135,0.605207050228664,3.553993618106297,-4.140841676352487,84.46246436979047,28.75146815172115,1.4743932839388154,10,-1.6110000610351562,-0.8824996948242188,0.6347494125366211,-0.6150016784667969,3.0900001525878906,1,0.0034281299229339535,1.2593573200300996,45.27299880981445,1.1725191557373196,45.762001037597656,-1.1039566662172557,44.6879997253418,0.0034281299229339535
6220,2023-10-11,46.80599975585938,46.85900115966797,46.04999923706055,46.19599914550781,378137000.0,0.022009681924483937,1.2597711192566703,1.25000390850964,79.18133535368298,54.5115560219497,-2.3979734839020708,-3.221674316747901,-1.9530265141331995,-4.320468072645397,11.980773980640175,1.0610008239746094,-0.4426496409494405,3.021549797058114,-0.14498635309212204,6.18808594720835,1.438281721982996,4.604817872133232,-4.872730683827989,98.2160420117358,34.090384015600236,1.5832680750751174,10,-1.753499984741218,-2.0415000915527415,-0.37325000762940164,-1.6230010986328196,2.673999786376946,2,-0.004956596265727198,-1.5128725677191202,45.79800033569336,1.2593573200300996,45.27299880981445,1.1725191557373196,45.762001037597656,-0.004956596265727198
6221,2023-10-12,46.94499969482422,47.60900115966797,46.33000183105469,46.7770004272461,481325000.0,0.0029697034501956487,-1.4086696647940344,0.2754083598068741,78.18273929185763,58.700662189058825,-2.1595814814494574,-3.429056986795345,-2.0488908721099293,-4.25436055642048,12.938144296239983,1.2789993286132812,0.10200183094327997,3.0923498153686495,-0.28860213864393813,6.473301769381237,1.4018738383623557,4.782825792374943,-4.617672055781902,81.4680036028286,11.191651405723476,1.6904759770062943,10,-1.5174999237060547,-2.6504993438720703,-0.5122499465942383,-1.7620010375976562,2.3530006408691406,3,0.00010653036846841601,1.2597711192566703,46.80599975585938,-1.5128725677191202,45.79800033569336,1.2593573200300996,45.27299880981445,0.00010653036846841601
6222,2023-10-13,45.46099853515625,47.11600112915039,45.27999877929688,46.959999084472656,474115000.0,-0.031611485127596706,1.0276064573749142,-8.922661217075763,65.66699362975527,60.49135495542787,-0.411250329276335,-1.9205829475637373,-0.5460394687961809,-2.5703939459042857,13.568055137328505,1.8360023498535085,0.5223847961421697,1.5302988052368178,-1.9264772767459633,4.987074887219599,-0.1980892357545727,3.2586868462282084,-2.6055035440513663,33.7241013219022,-38.52055057652858,1.7283880409913892,10,-0.03349876403808594,-1.1664981842041016,0.8870010375976562,-0.2779998779296875,4.948001861572273,4,0.06321903701903642,-1.4086696647940344,46.94499969482422,1.2597711192566703,46.80599975585938,-1.5128725677191202,45.79800033569336,0.06321903701903642
6223,2023-10-16,46.09500122070313,46.224998474121094,44.9119987487793,45.0629997253418,375099000.0,0.013946079188220883,1.0325136039257254,-0.6884597179313656,69.62474668621013,63.718735867122355,-0.9380649938528762,-2.5158996185268947,-1.15875537940574,-2.990922414700286,13.370046835868058,1.3129997253417969,0.8624972570390241,2.057851409912118,-1.5320614068623541,5.64776422668659,0.2628950015248819,3.852807818299354,-2.7641556127419378,43.86360453916063,-32.10713273062876,1.794956408387235,10,-0.6445007324218821,-1.8005008697509837,0.25299835205077414,-0.8065013885498118,3.8489990234375,0,0.05477812440207863,1.0276064573749142,45.46099853515625,-1.4086696647940344,46.94499969482422,1.2597711192566703,46.80599975585938,0.05477812440207863
6224,2023-10-17,43.9379997253418,44.75400161743164,42.47999954223633,44.0,812333000.0,-0.04679469439719941,1.8968114547570627,-0.06007769846931756,55.99510250817544,65.17179300205902,1.4359402689844813,-0.34359322879403464,0.9711479001389378,-0.6284272624277634,13.19240459306874,3.615001678466804,1.0930528460778248,-0.12005004882812642,-3.7021444896449367,3.462044391988684,-1.9110972692365351,1.6709971715802823,3.671001434326172,28.42658848361927,-45.25562931267042,1.7910472204084058,10,1.1065006256103516,0.35650062561035156,2.2659997940063477,1.3505001068115234,4.777999877929695,1,0.13013788839688,1.0325136039257254,46.09500122070313,1.0276064573749142,45.46099853515625,-1.4086696647940344,46.94499969482422,0.13013788839688
6225,2023-10-18,42.19599914550781,43.21900177001953,41.82500076293945,42.59099960327149,627294000.0,-0.03964678844561198,-1.4520746031799288,6.370946902110494,46.66317725335849,64.35604977749975,3.2281826661113584,1.4704094392113234,2.689524460174532,1.1921960263415414,12.797936099151174,2.1129989624023438,1.0932940314472006,-1.859900665283206,-5.44664071900182,1.7268393884354083,-3.653270692142513,-0.06653063842389884,5.310421981811523,6.414217792554086,-63.205721549535085,1.7933700268593074,10,2.5210018157958984,2.098501205444336,4.008000373840332,3.092500686645508,5.5800018310546875,2,0.1585932666198253,1.8968114547570627,43.9379997253418,1.0325136039257254,46.09500122070313,1.0276064573749142,45.46099853515625,0.1585932666198253
6226,2023-10-19,42.10100173950195,43.29700088500977,41.88199996948242,42.81100082397461,501233000.0,-0.0022513368075079976,-1.4651527536867692,1.797463953566947,44.65024727189281,62.84168309347204,3.260499424910755,1.73999188552051,2.82732892530759,1.350637669939566,11.888282261367026,1.4150009155273509,1.3060351348366623,-2.0090982437133817,-5.431479558711516,1.4132830712847522,-3.7202889012124487,-0.2979075862143148,5.17816257324219,5.216423312405731,-60.69520448922882,1.7111906574990678,10,2.615999221801758,2.1934986114501953,4.0712480545043945,3.187498092651367,6.140998840332024,3,0.17526893655385178,-1.4520746031799288,42.19599914550781,1.8968114547570627,43.9379997253418,1.0325136039257254,46.09500122070313,0.17526893655385178
6227,2023-10-20,41.387001037597656,42.47000122070313,41.07799911499024,41.88999938964844,477266000.0,-0.01695923309193792,-1.483495766749276,0.7084492966978648,36.41675241611996,60.43805682220157,3.675120898099081,2.568097094250021,3.5820740313371857,2.105973085737091,11.076799376995185,1.3920021057128906,1.4439360358129107,-2.711948966979982,-6.169894216702943,0.7459962827429791,-4.440921591841466,-0.9829763421184978,5.673996733154297,6.003535284286384,-54.64351857851804,1.7289726248614812,10,2.9564990997314453,2.907499313354492,4.785248756408691,3.901498794555664,6.433998107910156,4,0.19114695676811722,-1.4651527536867692,42.10100173950195,-1.4520746031799288,42.19599914550781,1.8968114547570627,43.9379997253418,0.19114695676811722
6228,2023-10-23,42.974998474121094,43.24800109863281,40.94499969482422,41.229000091552734,478530000.0,0.03836947342671282,1.0095966446695017,-3.4711811190826496,47.88611736644402,58.25191241972185,1.9298122581926336,1.0955755935527804,2.10353449278648,0.6053213333733112,10.305121233193686,2.3030014038085938,1.428031923040642,-1.1616014480590806,-4.5491811233574495,2.2259782272392883,-2.855391285708265,0.5321883895901038,3.72701937728516,53.29476909025175,-7.946440068520744,1.6937898376491856,10,1.302001953125,1.302001953125,2.8340015411376953,2.3135013580322266,5.165000915527344,0,0.1729843440735448,-1.483495766749276,41.387001037597656,-1.4651527536867692,42.10100173950195,-1.4520746031799288,42.19599914550781,0.1729843440735448
6229,2023-10-24,43.66299819946289,43.696998596191406,42.691001892089844,43.07699966430664,401463000.0,0.01600930191437011,2.076445678421857,0.3356237560164561,48.544354505815626,54.847803436625476,1.013716925237162,0.5750439034951711,1.441818610100725,-0.021357685415608785,9.570275075374564,1.0059967041015625,1.2768413278842843,-0.561201667785646,-3.79350837921816,2.671105043646868,-2.177355023501903,1.0549516879306111,2.5784581994168008,98.76451997449475,36.179414022710645,1.6161533557162584,10,0.6140022277832031,0.6140022277832031,1.6185016632080078,1.6255016326904297,3.1070022583007812,1,0.14385182657371898,1.0095966446695017,42.974998474121094,-1.483495766749276,41.387001037597656,-1.4651527536867692,42.10100173950195,0.14385182657371898
6230,2023-10-25,41.77899932861328,43.650001525878906,41.55500030517578,43.39799880981445,398379000.0,-0.0431486372567238,-1.0270960097886688,-2.7628046557650245,39.7721697522312,50.579962376666984,2.3575695433482053,2.534735258408247,3.3247225079214715,1.9207025299396037,9.033103076462176,2.1079978942871094,1.1032668057078894,-2.410750579833987,-5.735240510462738,0.9137393507947635,-4.072995545148359,-0.7485056145196154,4.038740533941976,30.305231349283357,-29.47075409678033,1.662244965314374,10,2.2515010833740234,2.4980010986328125,3.0167503356933594,3.509500503540039,4.986000061035156,2,0.16604036444470927,2.076445678421857,43.66299819946289,1.0095966446695017,42.974998474121094,-1.483495766749276,41.387001037597656,0.16604036444470927
6231,2023-10-26,40.32600021362305,42.25600051879883,39.88000106811523,41.85300064086914,541001000.0,-0.03477821724646035,1.0368617781425937,0.9431753653887387,31.383561740473652,46.770692166746805,3.098796788128162,3.973866102964571,4.774356067186794,3.4263941676404954,9.101931828201671,2.375999450683601,0.7174825112887362,-3.725599670410155,-7.448454049941617,-0.0027452908786926855,-5.587026860175882,-1.8641724806444273,5.101920435513726,11.684554213809237,-41.35569601312355,1.86142718976573,10,2.726499557495117,3.4185009002685547,4.806999206542969,4.962499618530273,5.183998107910156,3,0.1847443516211329,-1.0270960097886688,41.77899932861328,2.076445678421857,43.66299819946289,1.0095966446695017,42.974998474121094,0.1847443516211329
6232,2023-10-27,40.5,41.20600128173828,40.01499938964844,41.13000106811523,416784000.0,0.004314828781808444,2.0460348200217564,0.41257425792042385,33.29366867064009,42.73390572057236,2.399396216761133,3.756253885919733,4.603520957038462,3.3148886986529575,9.612928298071575,1.1910018920898438,0.07837073135847561,-3.4016498565673814,-7.445933879337993,0.64263416620323,-5.423791867952687,-1.3795078451820757,4.373128691034616,16.24310540743947,-32.04303669107817,2.0221420113853057,10,1.8170013427734375,3.2445011138916016,4.0972490310668945,4.78849983215332,6.066001892089844,4,0.19116050814404884,1.0368617781425937,40.32600021362305,-1.0270960097886688,41.77899932861328,2.076445678421857,43.66299819946289,0.19116050814404884
6233,2023-10-30,41.1609992980957,41.76599884033203,40.48099899291992,41.08700180053711,388028000.0,0.01632097032335067,1.001562722821695,-0.11745614619348486,33.92274529160842,40.281421585398256,1.078301052934414,2.9619286182438174,3.9548832239324554,2.739687133259501,10.622860633882386,1.2849998474121094,-0.5820754914402926,-2.5596004486084,-6.759166130414641,1.6399652331978416,-4.659383289511524,-0.4598176077052756,3.2128166306469765,33.560363101050186,-9.730443168860987,2.0997828409031207,10,0.6275005340576172,2.5835018157958984,3.3922500610351562,4.127500534057617,4.341999053955078,0,0.16180364813738213,2.0460348200217564,40.5,1.0368617781425937,40.32600021362305,-1.0270960097886688,41.77899932861328,0.16180364813738213
6234,2023-10-31,40.77999877929688,40.87900161743164,39.22999954223633,40.45000076293945,517969000.0,-0.009256347642085716,5.2461762984690745,4.459583462212695,28.157164214519085,38.22519791441609,1.0775453198079035,3.2963732605870106,4.225824246116893,3.1886149243672506,11.542703966863105,1.930999755859375,-1.0600438997138468,-2.803750991821282,-7.204798565213032,1.5972965815704683,-5.004274778517157,-0.6032272051254068,3.1444356633830495,35.0678403040711,-1.2226119987455775,2.200523786695875,10,0.6835002899169851,2.6395015716552663,3.7732505798339773,4.508501052856438,5.816001892089837,1,0.1804806481281227,1.001562722821695,41.1609992980957,2.0460348200217564,40.5,1.0368617781425937,40.32600021362305,0.1804806481281227
6235,2023-11-01,42.32500076293945,42.38100051879883,40.86899948120117,40.88399887084961,437593000.0,0.03788626851129129,-1.0557448640350195,4.366698648664176,34.802635855291484,37.13101886812705,-0.499791867619237,1.7035639085754752,2.6283236881146763,1.7170624425041225,12.173592414876543,1.601001739501946,-1.6526151152639912,-1.1729490280151396,-5.603273526227298,3.257375470197019,-3.3881112771212187,1.0422132210909396,1.0361014916872477,98.22279471584085,64.85257107363608,2.21516224910608,11,-0.8615016937255859,1.0944995880126953,2.2282485961914062,2.963499069213867,5.180999755859375,2,0.10502066425752643,5.2461762984690745,40.77999877929688,1.001562722821695,41.1609992980957,2.0460348200217564,40.5,0.10502066425752643
6236,2023-11-02,43.50600051879883,43.88399887084961,42.89400100708008,43.32799911499024,409172000.0,0.027903124266296153,1.1199140670309833,0.12352614162805596,43.43828253855989,37.9111888817315,-1.6321741404337544,0.4526805451310594,1.3607857015998306,0.6057567405093351,12.870705842854013,1.5589981079101562,-1.9223333712322415,0.06715068817138814,-4.3277248413300455,4.462026217672822,-2.1302870765793287,2.264588452922105,-4.2760009765625,91.87798868541283,56.133783648390505,2.1974377647507155,11,-1.9490013122558594,-0.08650016784667969,0.9502487182617188,1.7824993133544922,3.1209983825683594,3,0.0749091810781688,-1.0557448640350195,42.32500076293945,5.2461762984690745,40.77999877929688,1.001562722821695,41.1609992980957,0.0749091810781688
6237,2023-11-03,45.00500106811523,45.308998107910156,43.722999572753906,44.02000045776367,424610000.0,0.0344550299140618,-1.0088614873189894,5.533667652479715,46.54231587160712,37.7618776045274,-2.8653079038437,-1.1657067639533523,-0.21063387971814507,-0.8387150157266419,13.13915634333064,1.8029975891113281,-1.8859890919579811,1.6040012359619098,-2.7190841045071394,5.927086576430959,-0.5575414342726148,3.7655439061964344,-5.681921539306636,94.99922501196984,57.7918793008523,2.1615426702345237,11,-2.735502243041985,-1.5855007171630788,-0.8880014419555593,0.28349876403809304,2.652000427246101,4,0.011220914152488604,1.1199140670309833,43.50600051879883,-1.0557448640350195,42.32500076293945,5.2461762984690745,40.77999877929688,0.011220914152488604
6238,2023-11-06,45.7509994506836,45.93500137329102,44.89899826049805,45.28499984741211,400733000.0,0.01657589967477846,1.4844096620301719,0.47309575077844074,56.31663462277121,38.62546428418912,-3.5493744202463944,-1.9753348612446757,-0.9849635400282537,-1.5568282292083424,13.522664819204136,1.0360031127929759,-1.7833936570050213,2.3260995864868264,-2.04557385905688,6.697773032030533,0.1402628637149732,4.5119363092586795,-6.188483178710946,97.25575134438884,56.50304335211615,2.1858367227718527,11,-3.168498992919929,-2.3314990997314524,-1.6584997177124094,-0.46249961853028054,2.3370018005371023,0,0.01781387185398553,-1.0088614873189894,45.00500106811523,1.1199140670309833,43.50600051879883,-1.0557448640350195,42.32500076293945,0.01781387185398553
6239,2023-11-07,45.95500183105469,46.21799850463867,45.15800094604492,45.71900177001953,343165000.0,0.004458971013102886,1.7821698906644239,0.5064383303727032,64.66871101716363,41.39174664695939,-3.7929327039892513,-2.284077860407976,-1.2418491040797193,-1.7259833534362343,13.605516087444801,1.05999755859375,-1.478765141913378,2.522251892089841,-1.8678887131430741,6.912392497322756,0.3271815894733834,4.717322194706298,-6.010136453002929,95.08325441018735,47.9220486610067,2.1950703026164593,11,-3.2310028076171875,-2.535501480102539,-1.6895027160644531,-0.6665019989013672,2.3949966430664062,1,-0.009835784158286343,1.4844096620301719,45.7509994506836,-1.0088614873189894,45.00500106811523,1.1199140670309833,43.50600051879883,-0.009835784158286343
6240,2023-11-08,46.57400131225586,46.86700057983398,45.96799850463867,46.099998474121094,346719000.0,0.013469686792241031,-1.4363108191230172,2.0084860828241684,66.76913941766725,45.3234774999809,-4.090379173993043,-3.079222591356121,-1.9704610281229265,-2.306805092671013,13.473552467246897,0.9119987487792898,-1.4368902375125856,3.1528512954711942,-1.2008354358617765,7.506538026804165,0.9760079298047089,5.32969466113768,-6.127285284077146,92.62523787851745,38.49940132879775,2.1768433656664836,11,-3.525501251220703,-3.154500961303711,-2.308502197265625,-1.285501480102539,2.315998077392578,2,0.0004723527829049168,1.7821698906644239,45.95500183105469,1.4844096620301719,45.7509994506836,-1.0088614873189894,45.00500106811523,0.0004723527829049168
6241,2023-11-09,46.95000076293945,48.22999954223633,46.75,47.46699905395508,540496000.0,0.008073161851881672,-2.227916767199421,-1.0907071633791254,71.39780414947845,49.55727033096294,-3.8308007909642328,-3.641531371123463,-2.4694379336723102,-2.659872090042171,13.152360070539363,1.6559982299804688,-1.4420714298124437,3.5286006927490234,-0.8259387056733729,7.88314009117142,1.3513309935378288,5.705870391960218,-5.86125627959521,71.59976063980608,10.916400625195585,2.177269699211197,11,-3.220001220703125,-3.220001220703125,-2.635251998901367,-1.6615009307861328,3.1269989013671875,3,0.011842380124054364,-1.4363108191230172,46.57400131225586,1.7821698906644239,45.95500183105469,1.4844096620301719,45.7509994506836,0.011842380124054364
6242,2023-11-10,48.334999084472656,48.47200012207031,47.28300094604492,47.5,421245000.0,0.029499431289178313,1.1442703926141484,-1.6150906085827283,70.94405129510727,53.670748775796156,-4.456136942286648,-5.059584545801044,-3.9667890753162283,-4.001468503522176,13.586860527392652,1.5219993591308594,-1.0975212894070978,4.769898986816408,-0.03448635501786157,9.574284328650677,2.3677063158992695,7.172091657733546,-6.389303994061365,96.16566005545347,33.12056341981692,2.402192670917135,11,-4.483999252319336,-4.483999252319336,-4.02025032043457,-3.046499252319336,1.2690010070800852,4,-0.03533671698473573,-2.227916767199421,46.95000076293945,-1.4363108191230172,46.57400131225586,1.7821698906644239,45.95500183105469,-0.03533671698473573
6243,2023-11-13,48.61999893188477,49.11600112915039,48.0989990234375,48.31999969482422,384136000.0,0.0058963453565819,-1.7412434258216758,0.35928091735575796,69.99919969218934,58.31986382887063,-3.991564306746781,-5.4237997762670105,-4.33587318858217,-4.240649268555366,14.380914858613652,1.0170021057128906,-0.4335726320869071,4.928648948669441,-0.2720166928517287,10.12931459019061,2.328316127908856,7.528981769430025,-5.76062113704122,87.46836345832476,27.7459887464707,2.600332820760586,11,-3.6274986267089915,-4.446998596191413,-4.070498466491706,-3.3314990997314524,-0.5089988708496165,0,-0.019806611634701543,1.1442703926141484,48.334999084472656,-2.227916767199421,46.95000076293945,-1.4363108191230172,46.57400131225586,-0.019806611634701543
6244,2023-11-14,49.65599822998047,49.83399963378906,49.040000915527344,49.68000030517578,416954000.0,0.021308089692620102,3.7831142568250757,-0.08000712078633637,84.11433586258765,63.798941607459085,-4.063406716360518,-6.334215192806852,-5.446909311732497,-5.211310810951403,15.226256796348054,1.2140007019042898,0.26453964709048705,5.678748321533206,-0.16760550507781602,11.525102148144228,2.755571408227695,8.601925234838717,-5.7955607016478226,95.39572292241643,30.632361796605863,2.9231769133055114,11,-3.2919979095458984,-5.123998641967773,-5.106497764587402,-4.367498397827148,-0.6659965515136719,1,-0.031577191772434565,-1.7412434258216758,48.61999893188477,1.1442703926141484,48.334999084472656,-2.227916767199421,46.95000076293945,-0.031577191772434565
6245,2023-11-15,48.88800048828125,49.959999084472656,48.20000076293945,49.93500137329102,475497000.0,-0.015466363965582874,2.208758880415619,43.621265098538125,89.419902398518,68.90801048078777,-2.532906647814663,-5.311486495956451,-4.716481919795243,-4.356597672978737,15.602688248526803,1.7599983215332031,0.9506219759670742,4.576150512695314,-1.5977806744384324,10.75008169982906,1.4891849191284408,7.663116106262187,-3.95232178096645,66.60439557827738,-4.671775834832147,3.086965593566874,11,-2.0465011596679688,-4.293001174926758,-4.336750030517578,-3.5995006561279297,-0.0579986572265625,2,-0.011004786630394503,3.7831142568250757,49.65599822998047,-1.7412434258216758,48.61999893188477,1.1442703926141484,48.334999084472656,-0.011004786630394503
6246,2023-11-16,49.47999954223633,49.5250015258789,48.33000183105469,48.67900085449219,339756000.0,0.012109291606168027,1.6823706710165485,-0.7650410799191102,89.81203527598392,73.71575708127408,-2.4455533629669333,-5.609949994263388,-5.313511776544459,-4.877421657938889,16.049108804152254,1.1949996948242116,1.8358583206202326,4.799199676513673,-1.6922070242202523,11.290606377247599,1.553496326146707,8.04490302688064,-3.5394567594899584,82.06948539313355,3.6737052308572373,3.2457033503669632,11,-2.0505008697509766,-4.885000228881836,-4.571499824523926,-4.191499710083008,-0.20100021362304688,3,-0.011924012895033753,2.208758880415619,48.88800048828125,3.7831142568250757,49.65599822998047,-1.7412434258216758,48.61999893188477,-0.011924012895033753
6247,2023-11-17,49.29800033569336,49.71699905395508,49.00699996948242,49.52399826049805,325205000.0,-0.0036782378380503244,1.3202602971975665,-0.2821451873300409,87.67480356015,77.19999807431616,-1.7774719063765687,-5.064552656673683,-5.117194692859719,-4.612464067699406,16.153258169995922,0.7099990844726562,2.5856198814841633,4.2216505050659165,-2.3877120487679306,10.831013058899764,0.916969228148993,7.52633178198284,-2.5535662926017295,64.42779542892283,-18.828081609561366,3.304681276916923,11,-1.7390003204345703,-4.703001022338867,-4.437000274658203,-4.009500503540039,0.11899948120117188,4,0.015801844361002626,1.6823706710165485,49.47999954223633,2.208758880415619,48.88800048828125,3.7831142568250757,49.65599822998047,0.015801844361002626
6248,2023-11-20,50.40900039672852,50.54800033569336,49.18099975585938,49.3120002746582,414120000.0,0.02253641229806158,-1.0117724993965085,-4.854027412058636,91.7599330566527,80.2101338564816,-2.4118846212312874,-5.8921538447456285,-6.18797010496521,-5.628492783439974,16.898773838646242,1.3670005798339773,3.1693332339485067,4.960950469970712,-1.9787251451613912,11.900626085102814,1.4911126624046602,8.430788277536763,-3.0214533453606904,94.08006966535316,4.533391102640664,3.4698378075660505,11,-2.151000976562507,-5.520000457763679,-5.5480003356933665,-5.120500564575202,-0.8870010375976634,0,-0.015969376477221853,1.3202602971975665,49.29800033569336,1.6823706710165485,49.47999954223633,2.208758880415619,48.88800048828125,-0.015969376477221853
6249,2023-11-21,49.94400024414063,50.51699829101562,49.22200012207031,50.1259994506836,565747000.0,-0.00922454619072488,1.6867268683767551,-0.16590627738444524,86.45805382052258,82.39779101235443,-1.4768455774492466,-5.199026651357329,-5.677389941335711,-5.093892443705236,17.968964859954273,1.2949981689453054,3.6249187963460656,4.181900215148936,-2.9824901479921166,11.346290578289988,0.5997050335784095,7.764095396719462,-1.9243625359076972,74.27597097710236,-13.587755432097623,3.5821951815705257,11,-1.2950000762939524,-5.055000305175788,-5.071499824523933,-4.655500411987312,-0.42200088500977273,1,-0.03670110872467647,-1.0117724993965085,50.40900039672852,1.3202602971975665,49.29800033569336,1.6823706710165485,49.47999954223633,-0.03670110872467647
6250,2023-11-22,48.71599960327149,50.334999084472656,47.68999862670898,49.85200119018555,899420000.0,-0.024587550754171072,1.5166543865443805,6.241794173129284,74.81898714210847,82.77792245597999,0.09716895864448816,-3.6097503497574905,-4.43696537865835,-3.804498139145288,18.135625897532215,2.645000457763679,3.849603805647668,2.6070495605468835,-4.415690299493043,9.62978942058681,-0.9043203694730835,6.1184194905668505,1.832000732421868,35.89924293387191,-49.33108283655894,3.511369930019965,11,0.19950103759764914,-3.8269996643066477,-4.046499252319343,-3.427499771118171,-0.5480003356933594,2,0.005624478147358003,1.6867268683767551,49.94400024414063,-1.0117724993965085,50.40900039672852,1.3202602971975665,49.29800033569336,0.005624478147358003
6251,2023-11-24,47.7760009765625,48.92100143432617,47.74499893188477,48.47000122070313,294645000.0,-0.019295480629855866,-2.111099898073528,0.6109148544641398,63.94284975026133,82.00001117321932,1.3037620096428029,-2.195566864870912,-3.4983044040258804,-2.8064158182156973,17.562122272677623,1.1760025024413991,3.9386530723090374,1.294550895690918,-5.207692950944022,7.796794742325858,-1.956571027626552,4.545672819008388,2.740997314453118,3.0091776916426154,-77.64002270482152,3.251121923317469,11,1.3429985046386719,-2.8870010375976562,-3.2702503204345703,-2.4875011444091797,-0.2070007324218679,4,0.02206130343578261,1.5166543865443805,48.71599960327149,1.6867268683767551,49.94400024414063,-1.0117724993965085,50.40900039672852,0.02206130343578261
6252,2023-11-27,48.24200057983398,48.52999877929688,47.6520004272461,47.79999923706055,395662000.0,0.009753842802793011,-1.3794026733932703,-0.636889318851397,62.897394177339024,81.21092167156928,0.9199230023380736,-2.1626989137994883,-3.906062345261077,-3.207615304137299,16.935009800559698,0.8779983520507812,3.9650616702091384,1.3734504699706989,-4.523041721614412,7.26994266155581,-1.5747956258218565,4.321696565763254,2.218457717895511,20.372934089774038,-55.77247323442553,2.9482460957925563,11,0.8579998016357493,-3.3530006408691335,-3.7362499237060476,-2.953500747680657,-0.24399948120116477,0,0.021495765853723592,-2.111099898073528,47.7760009765625,1.5166543865443805,48.71599960327149,1.6867268683767551,49.94400024414063,0.021495765853723592
6253,2023-11-28,47.82099914550781,48.32300186157226,47.472999572753906,48.236000061035156,401491000.0,-0.008726865164504605,1.8862335172664375,-0.9389132461076548,59.44905130875812,78.47033449892157,1.358531392662485,-1.2829413157814997,-3.432638146255684,-2.729990814616947,16.614942530516334,0.8500022888183523,3.8970725940809885,0.6194490432739244,-4.637409910491655,5.876307997039504,-2.008980433608862,3.2478785201567106,2.527120837402343,11.432316665121096,-59.743305404244296,2.628429476882788,11,1.1895008087158203,-2.9319992065429688,-3.5019989013671875,-2.532499313354492,1.2760009765625,1,0.03337447355565426,-1.3794026733932703,48.24200057983398,-2.111099898073528,47.7760009765625,1.5166543865443805,48.71599960327149,0.03337447355565426
6254,2023-11-29,48.13999938964844,48.762001037597656,47.86000061035156,48.37900161743164,382005000.0,0.006670714745419248,-1.2578239509579714,0.5759077121058921,58.178395188394134,74.99905592001892,0.896107166697405,-1.0775222732680163,-3.680049885900445,-2.9847808264146067,15.817836810383174,0.9410018920898438,3.747988653465761,0.5704492568969712,-3.738661629700026,4.879560143493968,-1.5841061864015273,2.72500470019547,2.035613368652342,23.305378430828945,-43.29162193145347,2.154555443298498,11,0.8705005645751953,-3.2509994506835938,-3.8629989624023438,-2.851499557495117,4.112998962402344,2,0.02870793491907686,1.8862335172664375,47.82099914550781,-1.3794026733932703,48.24200057983398,-2.111099898073528,47.7760009765625,0.02870793491907686
6255,2023-11-30,46.77000045776367,48.11000061035156,46.42200088500977,48.02399826049805,526247000.0,-0.028458640408278835,1.3674568907864155,5.246803824238265,49.14837045037136,70.48087093939529,2.1613631256725014,0.677283958418208,-2.2116091140772483,-1.561478848279485,15.598294179368127,1.7179985046386648,3.5628638536724324,-1.0217996597290053,-4.586130392883618,2.5425310734256072,-2.803965026306315,0.7603657068483045,3.243455509404292,13.925550070370907,-49.88897243930187,1.7821653665773074,11,1.7150001525878906,-1.8810005187988281,-2.493000030517578,-1.4815006256103516,6.369998931884766,3,0.058841113415263324,-1.2578239509579714,48.13999938964844,1.8862335172664375,47.82099914550781,-1.3794026733932703,48.24200057983398,0.058841113415263324
6256,2023-12-01,46.76499938964844,47.20000076293945,46.1870002746582,46.5250015258789,369317000.0,-0.00010692897298025805,-1.2117905748696507,-0.19138619162347553,41.456245137172225,65.34547555906444,1.9453108481714807,0.9897022370437369,-2.0667999178657723,-1.5265655197782593,16.158071855389824,1.01300048828125,3.0999761193550057,-1.1897506713867188,-4.181013116901632,1.801511774128194,-2.6853818941441716,0.3058805513707341,2.9611401709468694,22.44656092180836,-35.7359370569591,1.495631222757455,12,1.6025009155273438,-1.8759994506835938,-2.6112489700317383,-1.4764995574951172,7.584999084472656,4,0.030001066956931277,1.3674568907864155,46.77000045776367,-1.2578239509579714,48.13999938964844,1.8862335172664375,47.82099914550781,0.030001066956931277
6257,2023-12-04,45.5099983215332,46.07699966430664,45.0099983215332,46.07699966430664,437543000.0,-0.0268363323959121,2.763664253612853,-2.362526623644906,34.691861150688425,59.00457868062396,2.91278732694348,2.407932190751943,-0.7028085649572873,-0.2817781318696291,16.860364705930923,1.7550010681152344,2.593097616539751,-2.47000160217285,-5.3633472587667015,0.4233440544210012,-3.916674430469776,-1.0233287738759245,3.8622273104683913,13.326216365974798,-39.451877494486666,1.4466728282969272,12,2.253499984741211,-0.6209983825683594,-2.1114978790283203,-0.4369983673095703,9.312000274658203,0,0.04524284769382647,-1.2117905748696507,46.76499938964844,1.3674568907864155,46.77000045776367,-1.2578239509579714,48.13999938964844,0.04524284769382647
6258,2023-12-05,46.566001892089844,46.599998474121094,45.27099990844727,45.46599960327149,371718000.0,0.023203770808688295,1.2756913349206072,-1.940034715681249,34.82022051630709,53.267041646822236,1.401734121863747,1.4926459225435451,-1.655033445370087,-1.3338471623923454,17.191623822184894,1.328998565673821,2.0095707889590457,-1.4547481536865234,-4.236724696257625,1.3272283888845777,-2.845736424972074,-0.06375988240097286,2.2827564626555414,41.47128049493424,-5.671587295269838,1.39098827128555,12,1.106496810913086,-1.677001953125,-3.535250663757324,-1.493001937866211,8.143997192382812,1,0.03075203256361636,2.763664253612853,45.5099983215332,-1.2117905748696507,46.76499938964844,1.3674568907864155,46.77000045776367,0.03075203256361636
6259,2023-12-06,45.50299835205078,47.387001037597656,45.4119987487793,47.21500015258789,380590000.0,-0.022827889379518185,-1.0855345709273496,-1.5563620348246556,33.83939745818151,48.713753904163696,1.976369644610564,2.6562368818091073,-0.48843769739302445,-0.2888898117005283,17.35878896621084,1.9750022888183594,1.430456337996631,-2.4951515197753906,-5.354067825083952,0.3637647855331707,-3.9246096724296677,-1.0656933671211135,2.8851087987091404,15.903215049092656,-27.589114983526336,1.4294581526542798,12,1.4625015258789062,-0.6139984130859375,-2.7364978790283203,-0.42999839782714844,10.87900161743164,2,0.07898384502518296,1.2756913349206072,46.566001892089844,2.763664253612853,45.5099983215332,-1.2117905748696507,46.76499938964844,0.07898384502518296
6260,2023-12-07,46.59600067138672,46.62900161743164,45.60400009155274,45.70000076293945,350823000.0,0.02402044610070564,1.1309763148189858,-0.523363882074284,36.85986823421121,45.704533735713675,0.6157759907250622,1.6495399767380121,-1.4809676758993788,-1.4102598534323079,17.23909305949882,1.1260032653808594,0.6580328804570144,-1.4032491683959947,-4.259874363698742,1.4533760269067528,-2.831561766047365,0.025063429255375524,1.3867334198659975,66.72278239881115,26.948999579847182,1.4283125976513729,12,0.28999900817871094,-0.8875007629394531,-4.154500961303711,-1.848001480102539,9.457000732421875,3,0.12140521931398007,-1.0855345709273496,45.50299835205078,1.2756913349206072,46.566001892089844,2.763664253612853,45.5099983215332,0.12140521931398007
6261,2023-12-08,47.50600051879883,47.74100112915039,46.54999923706055,46.59500122070313,359224000.0,0.019529569797841262,-1.3796163974284223,1.0167403919431464,42.343197249195796,43.42073407703109,-0.37610230680359535,0.8256620975903957,-2.2978692025691743,-2.3369655151481368,16.76998171113438,1.1910018920898438,0.019922339683439816,-0.5210493087768526,-3.3453191310048354,2.30322051345113,-1.9331842198908475,0.8910856023371423,-2.496002197265625,91.39507986970538,52.47861652800645,1.4121349111139918,12,-0.6200008392333984,-0.7849998474121094,-5.06450080871582,-2.7580013275146484,9.600997924804695,4,0.11859552076205926,1.1309763148189858,46.59600067138672,-1.0855345709273496,45.50299835205078,1.2756913349206072,46.566001892089844,0.11859552076205926
6262,2023-12-11,46.62699890136719,47.53099822998047,45.83000183105469,47.49100112915039,509728000.0,-0.01850295979102279,2.6038195609040544,-0.9484115186359275,33.5135251987581,40.53900895369776,0.2790664904395115,1.654996283560017,-1.3472813970212911,-1.4550898263790373,16.007218749873804,1.7009963989257812,-0.43430654219602616,-1.3146509170532212,-4.202295076368486,1.5729932422620436,-2.75847299671085,0.12917116260440764,-1.5623805236816395,54.89871752103475,22.01162218650338,1.4438220796576318,12,0.2590007781982422,0.5085010528564453,-4.138749122619629,-1.8789997100830078,12.864002227783203,0,0.16563364048136187,-1.3796163974284223,47.50600051879883,1.1309763148189858,46.59600067138672,-1.0855345709273496,45.50299835205078,0.16563364048136187
6263,2023-12-12,47.65700149536133,47.66600036621094,46.04600143432617,46.04600143432617,372387000.0,0.022090261399258404,-1.011171782133673,-1.8645785962480077,40.49856303212737,38.574583158557004,-0.8679162583831612,0.5788259258832369,-2.3336144139111994,-2.456863501436274,14.972948130212538,1.6199989318847656,-0.663481229983816,-0.23649845123291158,-3.1085899576689897,2.6355930552031666,-1.6725442044509506,1.1995473019851275,-2.538855462646481,96.39332125647384,65.90199408025983,1.4360457532180397,12,-1.0970020294189453,0.066497802734375,-4.812501907348633,-2.9090023040771484,11.996997833251953,1,0.15034510934405887,2.6038195609040544,46.62699890136719,-1.3796163974284223,47.50600051879883,1.1309763148189858,46.59600067138672,0.15034510934405887
6264,2023-12-13,48.0880012512207,48.59400177001953,47.60800170898438,47.62900161743164,447792000.0,0.009043786691055766,-2.936132303897018,0.28491596300383126,47.20591939247336,38.35875526323501,-1.4606729985788718,0.02564766434016974,-2.6742548922756413,-2.8616795787216347,13.796252350054633,0.9860000610351491,-0.9140664251943065,0.27290115356445455,-2.479736644837871,3.02553895196678,-1.1034177456367047,1.6492200527656138,-2.9173981165771465,83.07691522573678,51.06913860489961,1.3763188992011626,12,-1.286001205444336,-0.3090019226074219,-5.087000846862793,-3.3400020599365234,11.78499984741211,2,0.1377058239259603,-1.011171782133673,47.65700149536133,2.6038195609040544,46.62699890136719,-1.3796163974284223,47.50600051879883,0.1377058239259603
6265,2023-12-14,48.349998474121094,48.66999816894531,47.42200088500977,48.38999938964844,391232000.0,0.0054482868092535774,3.160001525882763,-0.08714803364249858,52.71778788286004,39.61003779053366,-1.6483160546381157,-0.29378440120802907,-2.857878132057067,-3.1127407692288926,13.062967051879163,1.2479972839355398,-1.1012329630422357,0.5617984771728501,-2.156999602871352,3.280596557217052,-0.7976005628492473,1.9211975171949476,-3.0424593940624973,88.73239058252113,50.86477750729438,1.3593990400220994,12,-1.510000228881836,-0.5709991455078125,-5.2782487869262695,-3.7714996337890625,13.012001037597656,3,0.16612206305777621,-2.936132303897018,48.0880012512207,-1.011171782133673,47.65700149536133,2.6038195609040544,46.62699890136719,0.16612206305777621
6266,2023-12-15,48.88999938964844,49.40399932861328,48.11999893188477,48.19400024414063,479948000.0,0.011168581852518011,-2.042648587570656,-17.39958039290465,53.04682127517767,41.649477804365794,-2.073205962620662,-0.9278229538080893,-3.3324722191857035,-3.6349299868581326,12.438507233594716,1.2840003967285085,-1.2917028830875097,1.1312994003295884,-1.5222273667271793,3.784826167386356,-0.19546398319879188,2.4580627838579687,-3.3807127642566357,85.6183464225714,43.65665563892305,1.3267633835283823,12,-1.552499771118164,-1.1110000610351562,-5.655999183654785,-4.311500549316406,12.72700119018554,4,0.14651262228644635,3.160001525882763,48.349998474121094,-2.936132303897018,48.0880012512207,-1.011171782133673,47.65700149536133,0.14651262228644635
6267,2023-12-18,50.07699966430664,50.43299865722656,49.1500015258789,49.4000015258789,412587000.0,0.024278999580219507,-1.180117520086327,0.9726996689540464,59.894727860141316,44.43553417590293,-2.843247029482079,-2.164442300955116,-4.473547640998511,-4.804188699404534,11.885790949287427,1.542999267578125,-1.243545577454114,2.2793497085571275,-0.489668596320989,5.048368013435244,0.8948405561180692,3.6638588609961857,-4.256136022657124,91.88513293189278,44.15892108938115,1.3845091524390567,12,-2.154500961303711,-2.2980003356933594,-6.3470001220703125,-5.498500823974609,10.953998565673828,0,0.1403837854987875,-2.042648587570656,48.88999938964844,3.160001525882763,48.349998474121094,-2.936132303897018,48.0880012512207,0.1403837854987875
6268,2023-12-19,49.60400009155274,49.70000076293945,48.89500045776367,49.42399978637695,464444000.0,-0.009445445532373586,3.327939457330954,0.2658800592772981,56.33546452985742,46.93509718386692,-2.1165680675152743,-1.8496774678262327,-3.943408225543628,-4.329589970186994,10.872114051302981,1.1819992065429688,-1.1084566286441486,1.8466001510620202,-0.7824599044475562,4.475660206571597,0.5320701233072285,3.161130178816812,-3.3219229483455237,72.46764599684555,20.75792618831325,1.3145300277547898,12,-1.585500717163093,-1.8250007629394602,-5.753000259399421,-5.02550125122071,12.86100006103515,1,0.1993186238881841,-1.180117520086327,50.07699966430664,-2.042648587570656,48.88999938964844,3.160001525882763,48.349998474121094,0.1993186238881841
6269,2023-12-20,48.111000061035156,49.999000549316406,48.097999572753906,49.65499877929688,397894000.0,-0.030098379722643287,-1.42165776570465,-8.57775611410134,55.74204874848868,49.03311724100886,-0.23995184304460793,-0.5281191767758742,-2.4263640011137966,-2.843320961934907,9.590935094128286,1.9010009765625,-0.7998692726621499,0.44525012969970845,-1.9829878000832935,2.8734880594827104,-0.768868835191796,1.659369094591213,-1.4138307664260026,22.882752766639246,-32.218164252217605,1.2141189648915014,12,0.02050018310546875,-0.332000732421875,-3.528249740600586,-3.5960006713867188,14.66299819946289,2,0.23992432609869474,3.327939457330954,49.60400009155274,-1.180117520086327,50.07699966430664,-2.042648587570656,48.88999938964844,0.23992432609869474
6270,2023-12-21,48.9900016784668,49.09500122070313,48.41899871826172,48.81100082397461,300425000.0,0.018270283642337848,2.475591817522023,-0.1159332921556511,58.86383481962802,50.868743637723554,-0.8310454069929563,-1.460417077496004,-3.3031074156239626,-3.7204658758099924,9.321597836433812,0.9840011596679759,-0.5265219451299572,1.310551643371582,-1.1455675384097788,3.766670825152943,0.08249205248090163,2.5386112342622624,-1.9192494475959023,38.201389955334534,-20.161352439945375,1.2280595908906802,12,-0.8585014343261719,-1.2110023498535156,-3.542001724243164,-4.458002090454102,12.536998748779304,3,0.22214735756887216,-1.42165776570465,48.111000061035156,3.327939457330954,49.60400009155274,-1.180117520086327,50.07699966430664,0.22214735756887216
6271,2023-12-22,48.83000183105469,49.38299942016602,48.46699905395508,49.19499969482422,252507000.0,-0.003265969420908066,1.4723446316049305,-2.0390844770266816,64.49022268470344,54.3105989139397,-0.5179536525747537,-1.2831955481743194,-3.147143087309118,-3.5237864042541105,9.098697711117145,0.9160003662109446,-0.13134809367713274,1.0978517532348633,-1.4116408890344019,3.6073443955041284,-0.1568945678997693,2.352598074369496,-1.423024957548229,31.349145409455225,-31.359181152598218,1.2547463211346326,12,-0.5905017852783203,-1.0510025024414062,-3.111752510070801,-4.235002517700195,14.196998596191413,4,0.2566454476906044,2.475591817522023,48.9900016784668,-1.42165776570465,48.111000061035156,3.327939457330954,49.60400009155274,0.2566454476906044
6272,2023-12-26,49.27899932861328,49.599998474121094,48.959999084472656,48.96799850463867,244200000.0,0.009195115312755187,-2.9143733740856965,-0.8520620388369808,62.50343705806114,56.755584916821235,-0.6159808589380802,-1.7397164946467356,-3.54720080518031,-3.937048893095735,8.974883548712864,0.7699966430664062,0.19212843070293673,1.4949993133544908,-1.100235389656909,4.090234016365891,0.19738196184879087,2.7926166648601907,-1.5694202767348102,62.12515250754511,-3.1344571567750563,1.2976173515057015,12,-0.3514995574951172,-1.5,-3.2667503356933594,-4.684000015258789,16.881004333496108,1,0.25037036910887056,1.4723446316049305,48.83000183105469,2.475591817522023,48.9900016784668,-1.42165776570465,48.111000061035156,0.25037036910887056
6273,2023-12-27,49.41699981689453,49.68000030517578,49.084999084472656,49.51100158691406,233648000.0,0.0028003914479066694,1.7546403404976776,-0.30225569443251926,69.71987124440423,59.25713512259132,-0.5342534083231882,-1.8466992007355003,-3.6540878323562183,-4.040783711844071,8.990495350282291,0.595001220703125,0.4048682857338406,1.5531997680664062,-1.143010575789333,4.2494101119221455,0.20509459613853664,2.901304939994276,-1.4350788044812504,69.38451165478713,-2.0308431340275774,1.348105171927868,12,-0.4895000457763672,-1.63800048828125,-3.3400001525878906,-4.822000503540039,19.915000915527358,2,0.2350203058890552,-2.9143733740856965,49.27899932861328,1.4723446316049305,48.83000183105469,2.475591817522023,48.9900016784668,0.2350203058890552
6274,2023-12-28,49.52199935913086,49.88399887084961,49.4119987487793,49.64300155639648,246587000.0,0.002124765619632596,-1.7683014139967783,1.2872331791249954,66.37196966171885,60.77426643135341,-0.4631544034494439,-1.9424442879755048,-3.656575073446888,-4.12232692629884,8.801406969937787,0.4720001220703125,0.8341365793969118,1.5890993118286119,-1.2059416432627685,4.384140266919992,0.19157883428292166,2.986619789374302,-1.2949705822362532,75.29013829252605,3.145661476104081,1.3975204775456902,12,-0.256500244140625,-1.7585010528564453,-2.9484996795654297,-4.632999420166016,18.701000213623033,3,0.26135860750683926,1.7546403404976776,49.41699981689453,-2.9143733740856965,49.27899932861328,1.4723446316049305,48.83000183105469,0.26135860750683926
6275,2023-12-29,49.52199935913086,49.99700164794922,48.7509994506836,49.8129997253418,389293000.0,0.0,2.7814696041770164,2.4049180327870263,62.55917390378561,61.83119450119873,-0.31226036420512315,-1.8189592962262964,-3.4957907134737525,-4.086609228569955,9.396290123026638,1.246002197265618,1.120985218996175,1.4514993667602525,-1.3732943374122613,4.276293070932766,0.03910251467399917,2.863896218846506,-1.0743735942030597,68.95415140582575,-0.7240548455220193,1.4123968520862562,12,-0.256500244140625,-1.8005008697509766,-2.7529993057250977,-4.632999420166016,20.57699966430664,4,0.26759822044470405,-1.7683014139967783,49.52199935913086,1.7546403404976776,49.41699981689453,-2.9143733740856965,49.27899932861328,0.26759822044470405
6276,2024-01-02,48.16799926757813,49.29499816894531,47.59500122070313,49.24399948120117,411254000.0,-0.027341385830034648,1.8862486034876258,3.6975905825598834,59.06364231141686,61.73885166245157,1.0376763906839344,-0.3736161909352589,-1.990362317229831,-2.6707115770953394,9.862122553061207,1.9269981384277273,1.2559070015383327,0.02734928131103942,-2.729811208451636,2.784509771073715,-1.351230963570302,1.4059295261923808,2.2649993896484304,23.85503517715636,-45.722541709725085,1.3785802448813382,1,0.6290016174316335,-0.4465007781982493,-1.26574897766114,-3.2789993286132884,21.4729995727539,1,0.27734183197972073,2.7814696041770164,49.52199935913086,-1.7683014139967783,49.52199935913086,1.7546403404976776,49.41699981689453,0.27734183197972073
6277,2024-01-03,47.56900024414063,48.183998107910156,47.31999969482422,47.48500061035156,320896000.0,-0.012435621834944843,-3.173890608875129,-0.07806655865451119,49.454762725236286,60.97432923971589,1.3896381145247574,0.4084907750603932,-1.2207553881867454,-2.01001919504683,9.801701727967817,0.8639984130859375,1.2887103933580164,-0.6745998382568317,-3.1583858761902093,1.809186199676546,-1.916492857223524,0.5672931807098607,2.807238464355464,9.30147058823556,-54.53427169593579,1.2418930189666901,1,1.0904998779296804,0.1524982452392507,-0.5650005340576243,-2.6800003051757884,24.56400299072265,2,0.32495953465007976,1.8862486034876258,48.16799926757813,2.7814696041770164,49.52199935913086,-1.7683014139967783,49.52199935913086,0.32495953465007976
6278,2024-01-04,47.99800109863281,48.5,47.50799942016602,47.76699829101562,306535000.0,0.009018496337749315,-1.6488647591496957,2.750045413260524,49.44223979740678,60.274350467373466,0.7921745630777508,0.09725889557709877,-1.5218394802960376,-2.349728094629029,10.01764642857393,0.9920005798339773,1.287528987263883,-0.3171989440917997,-2.6768206455708494,2.04242275738725,-1.497009794831321,0.8626119066477216,2.2559880493164073,25.326892384860923,-34.584751089907144,1.1798108507395246,1,0.6604995727539062,-0.2765026092529297,-1.0035009384155273,-3.1090011596679688,24.25,3,0.3783908110288765,-3.173890608875129,47.56900024414063,1.8862486034876258,48.16799926757813,2.7814696041770164,49.52199935913086,0.3783908110288765
6279,2024-01-05,49.09700012207031,49.54700088500977,48.30599975585938,48.46200180053711,415039000.0,0.022896766496153242,-1.6209038432876797,2.748877072461769,54.194282708302644,59.75551134389286,-0.17014426379999747,-0.7575194750248357,-2.499693591003364,-3.3984108058806157,10.658602180800871,1.5489997863769602,1.1166369586583542,0.602099990844728,-1.3716226370217584,2.5758226187112143,-0.38476132308851163,1.5889613047779676,1.03962944775391,66.38024395804834,9.696422705127958,0.9868613139332422,1,-0.43849945068359375,-1.3755016326904297,-2.147250175476074,-4.208000183105469,23.03099822998047,4,0.4121433195519302,-1.6488647591496957,47.99800109863281,-3.173890608875129,47.56900024414063,1.8862486034876258,48.16799926757813,0.4121433195519302
6280,2024-01-08,52.25299835205078,52.2750015258789,49.47900009155274,49.512001037597656,642510000.0,0.06428087708278873,1.0078978511708434,4.316542613585164,64.59508767747405,59.767163009756274,-3.145381386222219,-3.6553935955783317,-5.434639980467402,-6.488215787987983,11.860051717584275,3.1780014038085866,1.1003376020421314,3.475248336791992,1.0725563488810508,5.877940324702934,2.2739023428365215,4.676594330747463,-4.9329986572265625,99.55594014738367,44.60994695611273,1.2013459939554703,1,-2.4554977416992188,-3.6104984283447266,-5.303248405456543,-7.3639984130859375,21.647003173828125,0,0.3056284179733837,-1.6209038432876797,49.09700012207031,-1.6488647591496957,47.99800109863281,-3.173890608875129,47.56900024414063,0.3056284179733837
6281,2024-01-09,53.13999938964844,54.32500076293945,51.68999862670898,52.4010009765625,773100000.0,0.016975122300572076,-1.4386842579091652,0.26960931672177874,63.64851877449631,59.894394311582396,-3.7511932840791644,-4.32016505979535,-6.0388828670757135,-7.295944640406603,12.740851315665362,2.635002136230476,1.2370927285832067,4.080549430847171,1.0631895738845714,7.09790928780977,2.571869502365871,5.5892293593284705,-5.720899658203123,83.08349475227344,31.45470480852235,1.5086799284812986,1,-2.3174991607666016,-3.4724998474121094,-6.452999114990234,-8.250999450683594,19.51799774169922,1,0.31913812247978,1.0078978511708434,52.25299835205078,-1.6209038432876797,49.09700012207031,-1.6488647591496957,47.99800109863281,0.31913812247978
6282,2024-01-10,54.349998474121094,54.599998474121094,53.48899841308594,53.61600112915039,533796000.0,0.022770024433014235,-1.2489816562998313,0.9932326402510788,69.84445485828545,59.90823693534697,-4.6558358000604585,-5.187896540792202,-6.951843036322487,-8.416563359341097,14.192040082253419,1.4599990844726562,1.301992323910639,4.90439853668213,1.2817494120323545,8.527047661331906,3.093073974357246,6.715723099007015,-6.654662701416015,96.47490082700195,45.520650029448134,1.8113245623248868,1,-3.3899993896484375,-4.545000076293945,-7.721748352050781,-9.46099853515625,18.26300048828125,2,0.28134316091088385,-1.4386842579091652,53.13999938964844,1.0078978511708434,52.25299835205078,-1.6209038432876797,49.09700012207031,0.28134316091088385
6283,2024-01-11,54.821998596191406,55.34600067138672,53.56000137329102,54.999000549316406,596759000.0,0.008684455111715561,3.1010213377246605,-0.24114794738401252,80.68026290272854,61.49804729545916,-4.78354955969894,-5.370962522030979,-7.136504504763295,-8.794812497699745,15.73004099796053,1.785999298095696,1.3410318510735095,5.018148803710936,0.7760848644018736,9.260212743019999,2.897116834056405,7.139180773365467,-6.712383061401368,92.55678967257546,36.47980738569668,2.121031969654531,1,-3.4889984130859375,-4.513498306274414,-8.495749473571777,-9.932998657226562,14.630004882812486,3,0.3157674853516652,-1.2489816562998313,54.349998474121094,-1.4386842579091652,53.13999938964844,1.0078978511708434,52.25299835205078,0.3157674853516652
6284,2024-01-12,54.709999084472656,54.97000122070313,54.33000183105469,54.61999893188477,352994000.0,-0.0020429665934603713,1.098343432827395,-0.5084698275861668,78.12193009535252,63.227242427855494,-4.311657584403719,-4.993438982338894,-6.720260818278071,-8.64732898528218,16.799606751117114,0.6399993896484446,1.4006365194230312,4.57504940032959,-0.11335460604563963,9.26345340670482,2.2308473971419787,6.919251403517201,-6.0214727387548805,89.15968085804997,29.548349661532157,2.3442020031876143,1,-3.3769989013671875,-4.330999374389648,-8.42924976348877,-9.820999145507812,12.762001037597656,4,0.3205630105582957,3.1010213377246605,54.821998596191406,-1.2489816562998313,54.349998474121094,-1.4386842579091652,53.13999938964844,0.3205630105582957
6285,2024-01-16,56.38199996948242,56.834999084472656,54.9000015258789,55.01800155639648,449580000.0,0.030561157247109172,-1.418749254941217,15.155512228204556,82.32323710596226,65.81164184947166,-5.485044962781252,-6.358872190588528,-8.112123528394193,-10.253021702651061,18.272433723098445,2.125,1.4366073870990448,5.845450210571286,0.47448907640283977,11.216411344739733,3.1599696434870594,8.530930777655513,-7.160875677711132,91.19535326169563,26.852020854260047,2.685480567084224,1,-4.304500579833984,-5.162500381469727,-10.454750061035156,-11.493000030517578,22.156002044677734,1,0.27927349847630656,1.098343432827395,54.709999084472656,3.1010213377246605,54.821998596191406,-1.2489816562998313,54.349998474121094,0.27927349847630656
6286,2024-01-17,56.053001403808594,56.47100067138672,54.7400016784668,56.34700012207031,474394000.0,-0.0058351701935351885,5.387452316268071,-0.21554183307044222,79.29425769439392,69.12714129048916,-4.380602079849048,-5.761099120894514,-7.539106914540184,-9.882075367405662,19.351478271373175,1.7309989929199219,1.5420941177131908,5.158301544189456,-0.6848949924365826,11.001498080815495,2.2367032758764367,8.079899812502475,-6.0704896327671705,76.62888452619553,11.509054464632797,2.9215982683130184,1,-3.881502151489258,-4.720500946044922,-9.755751609802246,-11.16400146484375,22.763999938964844,2,0.3183950845646897,-1.418749254941217,56.38199996948242,1.098343432827395,54.709999084472656,3.1010213377246605,54.821998596191406,0.3183950845646897
6287,2024-01-18,57.10699844360352,57.599998474121094,56.10699844360352,57.2599983215332,491650000.0,0.018803578994849524,2.5846331388585964,0.5204100168677583,80.81424480538404,72.61291962470885,-4.402300721830173,-6.599797317209884,-8.380131906357533,-10.888320243430506,20.059283680599776,1.5469970703125,1.759622140108064,5.8607986450195355,-0.5895292672015486,12.31112655724062,2.6356346889089934,9.085962601130078,-6.439237941218977,87.79702019052742,22.25758806732422,3.2251639561105425,1,-4.153999328613288,-5.391998291015632,-10.303498268127449,-12.217998504638679,21.98500442504882,3,0.27231336108658644,5.387452316268071,56.053001403808594,-1.418749254941217,56.38199996948242,1.098343432827395,54.709999084472656,0.27231336108658644
6288,2024-01-19,59.49100112915039,59.5,57.224998474121094,57.98899841308594,543501000.0,0.04174624390215875,1.9934221588670353,-9.81701904856932,83.77720528437949,75.89991102205073,-5.570358136297095,-8.64852666489243,-10.543118639155423,-13.191940784807905,21.17428286303652,2.3930015563964773,2.214184949287663,7.750451278686526,0.3801801566440801,15.120722400728972,4.0653157176653,11.435586839707753,-7.99137207015746,99.82594054087556,34.05261644501593,3.685135561021223,1,-5.001501083374023,-6.718000411987305,-12.48025131225586,-14.602001190185547,19.20999526977539,4,0.22057113822584862,2.5846331388585964,57.10699844360352,5.387452316268071,56.053001403808594,-1.418749254941217,56.38199996948242,0.22057113822584862
6289,2024-01-22,59.65399932861328,60.33100128173828,59.06999969482422,60.04899978637695,452955000.0,0.0027398799208140368,1.6298165849234478,-0.26298251896551283,83.95443633863584,78.05094976217983,-4.557648231516396,-8.329468927482445,-10.485226575027554,-13.285838079156186,23.02345325227057,1.2610015869140625,2.889845656499098,7.336299514770509,-0.6216328710704389,15.294231900611457,3.357333321850035,11.315265707690983,-7.034318337879363,87.89121800815613,21.589958994002814,3.9789661929204736,1,-3.6434993743896484,-5.828498840332031,-12.512249946594238,-14.764999389648438,18.009002685546875,0,0.1642472300376172,1.9934221588670353,59.49100112915039,2.5846331388585964,57.10699844360352,5.387452316268071,56.053001403808594,0.1642472300376172
6290,2024-01-23,59.87300109863281,59.90999984741211,58.584999084472656,59.56999969482422,294654000.0,0.0036712001288148333,6.029202250374388,-0.7670912725622181,92.45558650606837,81.25173506568782,-4.0030447696452,-8.10698885135826,-10.496194239462739,-13.464883927228598,24.829638615546877,1.3250007629394531,3.6215546410542956,7.011151313781738,-1.4604518543071592,15.482754481870636,2.775349729737286,11.24695289782619,-6.0195088613381955,91.808259423995,19.305965223900017,4.235801584044449,1,-2.963001251220703,-6.0475006103515625,-12.582501411437988,-14.984001159667969,19.238998413085938,1,0.12691862582467106,1.6298165849234478,59.65399932861328,1.9934221588670353,59.49100112915039,2.5846331388585964,57.10699844360352,0.12691862582467106
6291,2024-01-24,61.36199951171875,62.8489990234375,59.9379997253418,60.30400085449219,560271000.0,0.024869279738174654,-2.2525115186749582,3.491728566032985,96.99490143131125,84.26845135157957,-4.697046022619354,-9.0742229809792,-11.767688483337096,-14.912526548901226,26.775959092838868,2.9759979248046875,4.340381730139029,7.873549842834471,-1.1765154118497705,16.923615097518713,3.3485172154923504,12.398582470176592,-6.472105827313143,77.94423933800125,-2.4470914517018514,4.525032627342122,1,-3.157499313354492,-6.277500152587891,-14.05250072479248,-16.472999572753906,20.91699981689453,2,0.27991269253149387,6.029202250374388,59.87300109863281,1.6298165849234478,59.65399932861328,1.9934221588670353,59.49100112915039,0.27991269253149387
6292,2024-01-25,61.61700057983398,62.71900177001953,60.849998474121094,62.349998474121094,482777000.0,0.004155683813180211,1.5411252155647472,-0.6928155241790165,96.95884276871185,86.07718244779994,-4.260896748023896,-8.80914815695381,-11.84238724936555,-15.125722158868712,28.69470919799715,1.8690032958984375,4.737714196135045,7.511650848388662,-2.0005024779467604,17.023804174724084,2.7555741852209508,12.267727511556373,-5.294467934402633,78.0939131708785,-8.880066216108972,4.756076663167711,1,-3.0275001525878835,-6.532501220703118,-14.0587511062622,-16.728000640869134,23.619998931884773,3,0.2791437525533931,-2.2525115186749582,61.36199951171875,6.029202250374388,59.87300109863281,1.6298165849234478,59.65399932861328,0.2791437525533931
6293,2024-01-26,61.03099822998047,61.78300094604492,60.57300186157226,60.959999084472656,390309000.0,-0.009510400446939293,-1.8639248792379264,-0.09686132260565815,92.65798896606647,87.69230010010149,-3.0190063258367914,-7.703399143220722,-11.088362355637663,-14.487389290136989,30.58753533947083,1.2099990844726634,5.126581514342817,6.3449485778808565,-3.3777841280774368,16.06768128383915,1.4835822249017099,11.206314930860003,-3.533701636508013,57.363958267354455,-30.88422213762903,4.861366352979146,1,-2.2364978790283203,-5.946498870849609,-13.180249214172363,-16.141998291015625,24.932998657226562,4,0.2959316603443609,1.5411252155647472,61.61700057983398,-2.2525115186749582,61.36199951171875,6.029202250374388,59.87300109863281,0.2959316603443609
6294,2024-01-29,62.46500015258789,62.48899841308594,60.90700149536133,61.23199844360352,348733000.0,0.023496288184632563,1.4699439557363478,17.36643026004718,91.62726068035704,88.72608049725645,-3.6177185050351497,-8.55673480499361,-12.36761270950069,-15.860813515069069,32.502693826529935,1.5819969177246094,5.403357117800191,7.131800460815427,-2.862865121894103,17.126466043524957,2.134467669460662,12.129133252170192,-4.0043971217217305,90.99439783428254,4.004043065615619,4.997332791354763,1,-3.670499801635742,-7.380500793457031,-14.566250801086426,-17.576000213623047,26.234996795654297,0,0.25992149534422504,-1.8639248792379264,61.03099822998047,1.5411252155647472,61.61700057983398,-2.2525115186749582,61.36199951171875,0.25992149534422504
6295,2024-01-30,62.77399826049805,63.49300003051758,62.2599983215332,62.9000015258789,410735000.0,0.004946739888823215,-1.1369122192287986,-0.10219228770140314,91.21320626814051,90.05040811656166,-3.2683628120979193,-8.244733900145626,-12.490319370940675,-16.083078977275548,35.185513351043966,1.233001708984375,5.573754765012239,6.778198623657225,-3.3505309772937295,16.90692822460818,1.7138338231817514,11.842563424132699,-3.5234839509690445,79.77491678488113,-7.391152658638674,5.064364800475476,1,-2.9739990234375,-7.367498397827148,-14.818748474121094,-17.884998321533203,29.895000457763672,1,0.23718425090395034,1.4699439557363478,62.46500015258789,-1.8639248792379264,61.03099822998047,1.5411252155647472,61.61700057983398,0.23718425090395034
6296,2024-01-31,61.5270004272461,62.26900100708008,60.70000076293945,61.43999862670898,453795000.0,-0.019864878258625263,-1.0025561189836871,-0.6904725863584212,80.60555602188685,90.02722047395086,-1.2999208513760152,-6.26690539460396,-11.08676420771355,-14.74262614585755,38.479316188410074,2.0739974975585938,5.8272395345691805,4.863250732421882,-4.845178635668027,14.571680100511792,0.009036048376927397,9.717465416466837,-1.4279889735193834,32.67120424320058,-51.11487546605315,4.854214684044956,1,-1.168001174926765,-6.120500564575202,-13.571750640869148,-16.638000488281257,26.000999450683587,2,0.2858094651512615,-1.1369122192287986,62.77399826049805,1.4699439557363478,62.46500015258789,-1.8639248792379264,61.03099822998047,0.2858094651512615
6297,2024-02-01,63.0270004272461,63.191001892089844,61.6500015258789,62.099998474121094,369146000.0,0.02437954052016078,1.4557679214084347,10.65497434997861,82.16891277075747,89.84852130577063,-2.091836368255912,-6.903393256357987,-12.403681597625429,-16.128817884328917,41.82734446374038,1.664001464843743,5.918019726627655,5.59035072326661,-3.5118017995631803,14.692503246096408,1.0392744618517114,10.141426984681509,-2.3269996643066477,84.04109946960027,1.3080913314566232,4.551076261414899,2,-1.9880008697509837,-7.620500564575202,-15.017750740051277,-18.138000488281257,22.74700164794921,3,0.3054563722033754,-1.0025561189836871,61.5270004272461,-1.1369122192287986,62.77399826049805,1.4699439557363478,62.46500015258789,0.3054563722033754
6298,2024-02-02,66.16000366210939,66.59999847412111,63.68999862670898,63.9739990234375,476578000.0,0.049708905923260716,-1.113285481185578,2.3581445878324967,86.2939110919794,90.10846294503102,-4.670511473708046,-9.0710578067008,-15.349238016578724,-19.122348180977824,45.79041639525753,3.572998046875007,6.201342292237875,7.81525382995607,-0.9392879391083113,16.569795599020452,3.437982945423883,12.192524714488258,-5.460002899169936,92.54245792031678,10.183581071474023,4.377270884532191,2,-3.567504882812507,-9.200004577636726,-17.806754112243667,-21.271003723144545,25.752998352050767,4,0.28834635419669685,1.4557679214084347,63.0270004272461,-1.0025561189836871,61.5270004272461,-1.1369122192287986,62.77399826049805,0.28834635419669685
6299,2024-02-05,69.33200073242189,69.49700164794922,67.20500183105469,68.22499847412111,680078000.0,0.04794433033154655,2.1899697904444992,0.506404350071893,87.48408610342797,89.5560740114043,-7.068658176968384,-11.224876891628071,-18.27807400237574,-22.13009342676356,49.36737437612207,3.3369979858398295,6.482094339299515,9.975500869750988,1.045650836296275,18.905350903205694,5.510575853023639,14.440425886478337,-7.68199920654299,98.1243503588991,16.18579959982226,4.464925016727353,2,-4.614500045776381,-10.92350006103517,-20.978751182556167,-24.443000793457045,21.555999755859347,0,0.23988917064393145,-1.113285481185578,66.16000366210939,1.4557679214084347,63.0270004272461,-1.0025561189836871,61.5270004272461,0.23988917064393145
6300,2024-02-06,68.22299957275389,69.75399780273439,66.30000305175781,69.62999725341797,683111000.0,-0.015995516470785898,3.174014862348049,-1.2709980220128732,83.70443556259485,88.07935558154693,-5.197189294174322,-9.33680112091956,-16.894196805980037,-20.871441536511803,51.42983835258952,3.4539947509765767,6.461409862983189,8.067999649047835,-1.0416088022178656,17.177608100313535,3.5131954234149845,12.622803874680685,-5.0035980224609276,83.0903608290204,0.4603375497462707,4.55480422563285,2,-3.0594997406005717,-9.686000823974588,-19.708500862121568,-23.33399963378905,19.721000671386733,1,0.300148007324881,2.1899697904444992,69.33200073242189,-1.113285481185578,66.16000366210939,1.4557679214084347,63.0270004272461,0.300148007324881
6301,2024-02-07,70.0989990234375,70.22000122070311,67.59999847412111,68.31900024414061,495575000.0,0.027498049960160698,1.5914922196900034,-1.2651042739862677,84.41406636028103,86.68549153616573,-6.373783297588609,-10.41090347246731,-18.437549992431883,-22.586894984548543,52.808221207726305,2.620002746582003,6.499103248808446,9.09604911804199,-0.41262937021231494,18.604727606296294,4.341709873914837,13.850388362169141,-5.572678222656251,98.58807232701899,15.925429718260162,4.754339244127151,2,-4.702497482299819,-11.328998565673835,-21.60550022125244,-25.209999084472656,17.737998962402344,2,0.321973209450223,3.174014862348049,68.22299957275389,2.1899697904444992,69.33200073242189,-1.113285481185578,66.16000366210939,0.321973209450223
6302,2024-02-08,69.64099884033203,70.79399871826172,69.45500183105469,70.07399749755861,414422000.0,-0.006533619445155514,-2.3267306088407005,-0.24325783942257193,79.94099485049645,85.27249218999127,-5.205271537275706,-9.221388677743278,-17.660389960313083,-21.94254137968594,54.196033199220196,1.3389968872070312,6.450668828566876,7.873498916625977,-1.8395902809702989,17.586588114222252,3.016954317827839,12.730043515424114,-3.9759419555664124,83.76970913470704,3.1426930125303443,4.856544598798139,2,-3.8939990997314453,-10.583999633789062,-21.381749153137207,-24.751998901367188,18.814002990722656,3,0.25684584275719113,1.5914922196900034,70.0989990234375,3.174014862348049,68.22299957275389,2.1899697904444992,69.33200073242189,0.25684584275719113
6303,2024-02-09,72.13300323486328,72.18499755859375,70.21199798583984,70.53299713134766,436637000.0,0.03578358202823506,1.3157343314856769,-3.6951756704372047,82.36422896010899,84.24326644329705,-6.656885948303767,-10.90932693045788,-19.784124601319647,-24.232863372849565,55.47448773643995,2.5439987182617188,6.25543969715892,9.49995307922363,-0.6810882229665935,19.680994381413853,4.409432428128525,14.590473730318742,-5.442157983398445,99.11649324956765,18.60661090072736,5.090520651095112,2,-5.69050407409668,-12.286504745483398,-23.942503929138184,-27.244003295898438,17.264999389648438,4,0.18910898241568108,-2.3267306088407005,69.64099884033203,1.5914922196900034,70.0989990234375,3.174014862348049,68.22299957275389,0.18910898241568108
6304,2024-02-12,72.24800109863281,74.61100006103516,71.25,72.5999984741211,613710000.0,0.0015942475512229493,-1.8628625831418943,-0.21999752045623605,82.26857374310963,83.2494183849603,-5.853819692970575,-10.164176367066858,-19.53220740649548,-24.136341274025057,56.939576256225436,3.3610000610351562,6.086681668085205,8.738050842285155,-1.5897152799872742,19.065816964557584,3.574167781148944,13.901933903421366,-4.458325385742199,71.56780396185209,-7.202559124218709,5.1638830611362145,2,-4.592500686645508,-10.789501190185547,-24.05800151824951,-27.35900115966797,18.124000549316406,0,0.27218747392998077,1.3157343314856769,72.13300323486328,-2.3267306088407005,69.64099884033203,1.5914922196900034,70.0989990234375,0.27218747392998077
6305,2024-02-13,72.12799835205078,73.44999694824219,69.62000274658203,70.4000015258789,602580000.0,-0.0016609836224839025,-1.3296841499522,-4.909118494917312,80.23136688477369,83.20784181416994,-4.768917083951109,-9.279819726195328,-18.99495313257661,-23.782915032368244,57.53540467702041,3.8299942016601562,6.10442928852278,7.830748176574701,-2.6091987031786346,18.270695056328037,2.6107747366980334,13.05072161645137,-2.9740577695312567,64.58420843009266,-13.70032158862999,5.219973439876668,2,-3.99749755859375,-10.082998275756836,-23.93799877166748,-27.238998413085938,19.306999206542983,1,0.2600932032615746,-1.8628625831418943,72.24800109863281,1.3157343314856769,72.13300323486328,-2.3267306088407005,69.64099884033203,0.2600932032615746
6306,2024-02-14,73.9000015258789,74.23600006103516,71.93800354003906,73.2020034790039,504917000.0,0.024567480233946393,2.354751403368083,0.4039347968140155,81.78335380880245,83.16500192950825,-5.141969890989046,-10.167509037302082,-20.32034990071613,-25.289308979998864,58.34690896062782,2.2979965209960938,6.213875315839303,8.710401344299314,-1.8130937381891385,19.233896426787766,3.4486538030550946,13.97214888554354,-4.279998779296875,86.21026417305532,7.575214534194885,5.261747541244225,2,-4.749502182006836,-10.749502182006836,-24.680001258850098,-28.14750099182129,20.388999938964858,2,0.19004057413102582,-1.3296841499522,72.12799835205078,-1.8628625831418943,72.24800109863281,1.3157343314856769,72.13300323486328,0.19004057413102582
6307,2024-02-15,72.65799713134766,73.9749984741211,72.4000015258789,73.86900329589844,420122000.0,-0.016806554382767014,1.2136342921480847,-1.7349707065407485,79.09803340526494,82.36545996431776,-2.671025922530248,-8.116884379877732,-18.596504618045273,-23.795689593135847,58.86920335135206,1.5749969482421875,6.357282830981248,6.690847015380854,-3.6138844548890745,16.995578485650775,1.5384812802458896,11.843212750515818,-3.037994384765625,60.86948546271669,-19.61118907136892,5.152365735134961,2,-2.202495574951172,-8.60799789428711,-22.412997245788574,-25.880496978759766,22.344001770019545,3,0.20891025700931887,2.354751403368083,73.9000015258789,-1.3296841499522,72.12799835205078,-1.8628625831418943,72.24800109863281,0.20891025700931887
6308,2024-02-16,72.61299896240234,74.4020004272461,72.5009994506836,74.0999984741211,495327000.0,-0.000619314744720656,-1.2220953875789249,1.2279041637003951,77.294229590506,81.23325368510422,-1.8041321079010828,-7.418778770198628,-18.094297288086935,-23.506555536139885,58.96569456175884,1.9010009765625,6.809418271978828,5.989748954772949,-4.24957709764503,16.22907500719093,0.8700859285639666,11.109411980981939,-1.9947967529296875,59.9678987434651,-18.390436322328696,5.119663026208989,2,-2.1574974060058594,-8.527498245239258,-22.23050022125244,-25.697999954223633,19.947998046875,4,0.2181703427075783,1.2136342921480847,72.65799713134766,2.354751403368083,73.9000015258789,-1.3296841499522,72.12799835205078,0.2181703427075783
6309,2024-02-20,69.45200347900389,71.95600128173828,67.73400115966797,71.9469985961914,704833000.0,-0.04353208831155919,2.3601267821144924,1.677872183228676,65.57224981866753,79.21856638022341,1.5373440464293537,-3.674498206645623,-14.469128000652667,-20.112360887057186,57.989688028097255,4.878997802734375,7.076404742679877,2.338853263854972,-7.422934616446355,12.100641144156299,-2.5420406762956844,7.219747204005635,5.158996582031264,25.764884643724873,-50.24908324995633,4.880893940150662,2,1.653495788574233,-4.98150253295897,-18.63125324249266,-22.16400337219237,20.797996520996108,1,0.2871911269131022,-1.2220953875789249,72.61299896240234,1.2136342921480847,72.65799713134766,2.354751403368083,73.9000015258789,0.2871911269131022
6310,2024-02-21,67.47200012207031,68.88800048828125,66.24800109863281,68.00599670410156,690298000.0,-0.028508945138381203,1.297645449595623,0.21402710504427688,63.404727917171094,76.88419544210008,3.799134766189667,-1.1552368127505162,-12.073624515900477,-17.917198192547914,57.14896197973869,3.2040023803710795,6.896362677882792,-0.02110004425048828,-9.168560573799695,9.126360485298719,-4.594830309025099,4.552630220524115,7.0014599609374955,15.011026787092717,-63.7390614066728,4.573730264774603,2,2.957500457763672,-2.796499252319336,-16.616000175476074,-20.18400001525879,22.88400268554689,2,0.3394000694280328,2.3601267821144924,69.45200347900389,-1.2220953875789249,72.61299896240234,1.2136342921480847,72.65799713134766,0.3394000694280328
6311,2024-02-22,78.53800201416016,78.57499694824219,74.22000122070312,75.0250015258789,865100000.0,0.1640088017558281,1.4282171373635022,-6.5786947079666245,74.43369056220638,76.27227274340119,-6.642428764605782,-11.455824369777332,-22.616308162089425,-28.71142378025516,56.32784497825543,11.102996826171875,6.670126532814777,10.186101722717282,0.26950350869950057,20.102699936735064,5.227802615708384,15.144400829726173,-12.290000915527344,99.69988686186501,20.72601428087866,4.958299107008893,2,-6.126502990722656,-11.880502700805664,-26.88950252532959,-30.505502700805664,11.824996948242188,3,0.16421344080166844,1.297645449595623,67.47200012207031,2.3601267821144924,69.45200347900389,-1.2220953875789249,72.61299896240234,0.16421344080166844
6312,2024-02-23,78.81700134277344,82.39399719238281,77.56999969482422,80.79000091552734,829388000.0,0.0035524118446885744,-1.1598363105658591,-0.5616280382924753,71.90776799801804,75.1104437476133,-6.127278687449447,-10.941130677188738,-22.329620374856887,-28.720811838820794,55.64225458754175,4.823997497558594,6.610964426216498,9.6051010131836,-0.8223661085817611,20.03256813494896,4.391367452300912,14.81883457406628,-12.569000244140625,77.8459264523543,0.5640829339112798,5.213733560882681,2,-4.496002197265625,-9.566503524780273,-27.065001487731934,-29.965002059936523,10.635002136230469,4,0.1963028262745361,1.4282171373635022,78.53800201416016,1.297645449595623,67.47200012207031,2.3601267821144924,69.45200347900389,0.1963028262745361
6313,2024-02-26,79.09200286865234,80.64600372314453,78.50499725341797,79.69999694824219,503973000.0,0.0034891142925232987,-1.402918170492056,0.30815722820517777,68.77644711106174,73.61131856627465,-5.93551904797755,-10.322932241620947,-22.05728114259196,-28.742351694247738,55.147175940577256,2.1410064697265625,6.397426409189279,8.9770523071289,-1.5945741456848879,19.54867875994269,3.6912390807219992,14.262865533535802,-12.198161926269535,79.5491445398736,4.701169605629843,5.285813226406896,2,-4.771003723144531,-9.28250503540039,-26.75800323486328,-28.845003128051758,9.871994018554688,0,0.2011580874887755,-1.1598363105658591,78.81700134277344,1.4282171373635022,78.53800201416016,1.297645449595623,67.47200012207031,0.2011580874887755
6314,2024-02-27,78.70099639892578,79.4800033569336,77.16200256347656,79.38099670410156,391705000.0,-0.004943691593901178,4.280102187117124,1.1184324453200487,70.73043127542302,72.55565905412458,-5.065594551299128,-9.120828708475528,-21.126086999439778,-28.0773855503789,54.303647650362464,2.3180007934570312,6.41466530402775,7.774246025085446,-2.817455502967448,18.365947553138334,2.4783952610590063,13.070096789111886,-11.18714920654297,77.12745146218283,3.1848510920617343,5.295850764026444,2,-4.379997253417969,-8.211498260498047,-25.069746017456055,-27.089496612548828,7.204002380371094,1,0.1761095951072449,-1.402918170492056,79.09200286865234,-1.1598363105658591,78.81700134277344,1.4282171373635022,78.53800201416016,0.1761095951072449
6315,2024-02-28,77.66300201416016,78.93299865722656,77.125,77.62000274658203,393110000.0,-0.013189088223281908,-2.500465294908344,-0.06323418864791482,65.4784293460188,70.74400078048195,-3.531239492038168,-7.2836305965061,-19.55727527285459,-26.77705290452552,53.21219761612617,1.8079986572265625,6.09816639370294,5.991801452636722,-4.275164157443697,16.25876706271714,0.8583186475965192,11.125284257676924,-9.55394882177734,42.121390876456765,-27.518001851424053,5.1334828050402095,2,-3.3420028686523438,-7.173503875732422,-22.745001792907715,-25.048002243041992,10.345001220703125,2,0.16207199901369873,4.280102187117124,78.70099639892578,-1.402918170492056,79.09200286865234,-1.1598363105658591,78.81700134277344,0.16207199901369873
6316,2024-02-29,79.11199951171875,79.98999786376953,78.3499984741211,79.09400177001953,507289000.0,0.018657500482590184,-1.177947769700347,0.41855926188786374,68.62536222729614,69.58037064959653,-4.652416858784534,-7.74473206939814,-20.465082154287913,-27.962953716386615,53.3496704339831,2.326995849609375,5.824326091059817,6.561548995971677,-3.037785975468978,16.16088396741233,1.7618815102513423,11.361216481692011,-10.431548559335937,37.71115146144467,-28.895763797848986,4.799667485720329,2,-4.7910003662109375,-7.946001052856445,-23.74424934387207,-26.441499710083008,8.021003723144531,3,0.14212765908201952,-2.500465294908344,77.66300201416016,4.280102187117124,78.70099639892578,-1.402918170492056,79.09200286865234,0.14212765908201952
6317,2024-03-01,82.27899932861328,82.30000305175781,79.43499755859375,80.0,479135000.0,0.040031851507247085,1.468760991259586,126.62696057651547,69.43676958064648,68.70731953738992,-7.052838297750384,-9.903211405471296,-23.081198783546327,-30.862918627312077,53.38295741231269,3.1880035400390625,5.7579757487964685,8.765948867797846,-0.6721144797926968,18.20401221538839,4.0469171940025745,13.484980541593117,-13.050006526630469,99.59413119307443,35.56691853096318,4.71903167379527,3,-7.958000183105469,-10.795499801635742,-25.634499549865723,-28.34950065612793,3.0749969482421875,4,0.09825106892103119,-1.177947769700347,79.11199951171875,-2.500465294908344,77.66300201416016,4.280102187117124,78.70099639892578,0.09825106892103119
6318,2024-03-04,85.23699951171875,87.69499969482422,83.71900177001953,84.12999725341797,615616000.0,0.03595085267495213,-3.1223555096761944,0.48574049338328096,72.43892242181474,69.47028315996182,-8.975696933203523,-11.9725712856346,-25.427337017576455,-33.52616431528406,52.94760764495474,5.4160003662109375,5.564819811334573,10.770099258422846,0.6310342707075591,20.909164246138133,5.700566764565195,15.839631752280496,-15.481406534119941,76.74550374576576,13.107343781913443,5.069532493857646,3,-8.265499114990234,-11.102998733520508,-28.399999618530273,-31.3075008392334,1.802001953125,0,0.04945040289347191,1.468760991259586,82.27899932861328,-1.177947769700347,79.11199951171875,-2.500465294908344,77.66300201416016,0.04945040289347191
6319,2024-03-05,85.96399688720703,86.09700012207031,83.41699981689453,85.2699966430664,520639000.0,0.008529129129989377,4.583294921719781,0.6269185441463297,73.41116261633212,70.58210923764638,-7.950200225495479,-12.005164539623394,-25.473278185852692,-33.95957011295901,52.002059502652266,2.6800003051757812,5.558398040560192,10.665496826171875,-0.3873704611186497,21.7183641134624,5.139063182526613,16.191930469817137,-15.1320395065747,83.62343559513249,19.27442988523417,5.526433643645265,3,-5.006496429443359,-11.766496658325195,-29.024497032165527,-32.03449821472168,4.652000427246094,1,0.03489833079697635,-3.1223555096761944,85.23699951171875,1.468760991259586,82.27899932861328,-1.177947769700347,79.11199951171875,0.03489833079697635
6320,2024-03-06,88.69999694824219,89.7239990234375,87.02999877929688,88.02200317382812,582520000.0,0.03182727839685073,-1.0240403079268816,0.9769359306978584,74.2511559480349,70.56182761384954,-8.223087541445068,-13.83789821568314,-27.510724761072282,-36.39918316626897,51.71271165593474,3.7600021362304688,5.769078047954039,12.377647018432612,0.3350913522956489,24.420202684569574,6.35636918536413,18.398924851501093,-16.856257028758336,90.99699291594587,28.198256732246982,6.021277833068483,3,-5.2754974365234375,-13.487997055053711,-31.760497093200684,-34.770498275756836,-0.5139999389648438,2,-0.0315106907002064,4.583294921719781,85.96399688720703,-3.1223555096761944,85.23699951171875,1.468760991259586,82.27899932861328,-0.0315106907002064
6321,2024-03-07,92.66899871826172,92.76699829101562,89.60199737548828,90.15799713134766,608119000.0,0.04474635745856337,1.3383820163917792,3.7035761708639976,80.09988147710195,71.47206244485888,-11.149274801482775,-16.89555923438951,-30.715492175861613,-40.04792883015203,51.425869274037915,4.0670013427734375,6.625345775004007,15.218148803710932,1.5154980120231016,28.920799595398762,8.366823407867017,22.069474199554847,-19.394838070461574,99.2649297376981,34.72585639942709,6.851325395843916,3,-7.722999572753906,-15.93549919128418,-35.065749168395996,-38.41749954223633,-6.667999267578125,3,-0.05029724662903823,-1.0240403079268816,88.69999694824219,4.583294921719781,85.96399688720703,-3.1223555096761944,85.23699951171875,-0.05029724662903823
6322,2024-03-08,87.52799987792969,97.4000015258789,86.50599670410156,95.13800048828124,1142269000.0,-0.055477008616031664,-1.256887708733414,-3.030663401413452,69.452489369455,71.547178251347,-5.188278081382705,-10.904902664094237,-24.868715725021843,-34.58962197067805,51.15250496653172,10.894004821777344,7.691698370346941,9.182799911499018,-4.707222794647265,23.0728226176453,2.2377885584258763,16.12781126457216,-12.304555465807994,29.399982540184855,-34.241868258001205,6.94501135307314,3,-0.2654991149902344,-8.002998352050781,-29.64525032043457,-33.2765007019043,-0.11299896240234375,4,-0.004512803258583387,1.3383820163917792,92.66899871826172,-1.0240403079268816,88.69999694824219,4.583294921719781,85.96399688720703,-0.004512803258583387
6323,2024-03-11,85.77400207519531,88.7969970703125,84.16600036621094,86.42900085449219,678364000.0,-0.020039276633540992,-1.3926603334778667,0.08607079195314506,72.09856276917479,71.69919286176386,-2.6672503901304054,-8.513024078411036,-22.419219162921898,-32.53541740194718,50.36284224857211,4.6309967041015625,7.379746820324485,6.746752166748053,-7.1984212390796785,20.691925572575784,-0.22583453616582005,13.719338869661925,-7.889370809422758,16.856196597518526,-49.44624980206729,6.972586702913867,3,1.4884986877441406,-5.229001998901367,-27.551252365112305,-31.522502899169922,-1.7389984130859375,0,-0.00489665619160029,-1.256887708733414,87.52799987792969,1.3383820163917792,92.66899871826172,-1.0240403079268816,88.69999694824219,-0.00489665619160029
6324,2024-03-12,91.91300201416016,91.95999908447266,86.1500015258789,88.04900360107422,668075000.0,0.07157180253269502,1.9358304644340012,-5.899245212691609,79.7415412198825,73.28398306997094,-7.52653375578376,-13.811348222885044,-27.78042991604933,-38.30102366770417,49.287519358847774,6.185997009277344,7.406164483728702,11.902502059936523,-2.783482100533604,26.58848622040665,4.55950997970146,19.245494140171587,-11.686526317174838,58.538619987120995,-13.663116979379467,7.342992080235066,3,-4.038002014160156,-10.089000701904297,-32.13675308227538,-36.108003616333,-7.24200439453125,1,-0.05302841211263576,-1.3926603334778667,85.77400207519531,-1.256887708733414,87.52799987792969,1.3383820163917792,92.66899871826172,-0.05302841211263576
6325,2024-03-13,90.88800048828124,91.50399780273438,88.43499755859375,91.05500030517578,635713000.0,-0.011151866476094563,4.763408815754597,-0.043219432060059515,69.8885594208461,73.42433831369873,-4.948691105395113,-11.919975824578628,-25.973513483506693,-36.87698325383577,49.14853650382891,3.4780044555664062,7.619960086024079,9.939500427246074,-5.020519439544145,24.899520294036293,2.4594904938509643,17.419510360641183,-8.60070169182869,50.793407382767285,-17.189328812773184,7.48000993339511,3,-2.4705009460449077,-9.063999176025376,-29.324999809265123,-33.634500503540025,-14.688003540039048,2,-0.0029927292092115643,1.9358304644340012,91.91300201416016,-1.3926603334778667,85.77400207519531,-1.256887708733414,87.52799987792969,-0.0029927292092115643
6326,2024-03-14,87.94400024414062,90.64600372314452,86.5999984741211,89.5770034790039,602318000.0,-0.03239151734359258,1.1458505724569301,9.778473205718935,63.536320700275866,72.76873288254643,-0.6929969439404857,-8.295186380690225,-22.222036333097975,-33.54549538019125,48.6531845380845,4.288002014160142,7.804559363497134,6.293300247192377,-8.591905546211336,21.17850604059609,-1.1493026495094796,13.735903143894234,-3.843177120156909,28.547676793648357,-36.60994873658678,7.442602896701858,3,2.4645004272460938,-6.119998931884766,-26.093750953674316,-30.56200218200683,-8.426002502441406,3,0.002751714323488974,4.763408815754597,90.88800048828124,1.9358304644340012,91.91300201416016,-1.3926603334778667,85.77400207519531,0.002751714323488974
6327,2024-03-15,87.83699798583984,89.5459976196289,86.25700378417969,86.93000030517578,642086000.0,-0.0012167090194183938,-1.9196692222252323,-0.5554169528267948,63.03472290137623,71.72382182471992,0.31884876645170834,-7.370599529799435,-21.272841636269078,-33.03629329895729,48.09064536021573,3.2889938354492188,8.313480461941808,5.427347946166989,-9.070099337757114,19.924795230091092,-1.8213756957950693,12.676071588129048,-2.1402734536287085,47.10031079460637,-15.566155425016419,7.2487236419620515,3,2.571502685546875,-6.012996673583984,-25.753746986389174,-30.221998214721687,-5.41400146484375,4,-0.020902337024908735,1.1458505724569301,87.94400024414062,4.763408815754597,90.88800048828124,1.9358304644340012,91.91300201416016,-0.020902337024908735
6328,2024-03-18,88.45500183105469,92.40499877929688,87.08499908447266,90.38800048828124,668976000.0,0.007035803356058246,-1.276907755102041,-2.131205733416313,64.44096695336766,70.72713341772389,0.22945218393698497,-7.10519410129389,-21.037937696312326,-33.269776238228076,47.52616642426869,5.319999694824219,8.687744647523317,5.253251647949213,-8.711812638713909,19.218315934612335,-1.7292804953823548,12.235783791280781,8.944999694824219,36.85054064438224,-22.995842025112573,6.9825321433315635,3,2.3279991149902344,-6.631000518798828,-26.05300235748291,-30.553003311157227,-8.777999877929688,0,-0.011757400870486712,-1.9196692222252323,87.83699798583984,1.1458505724569301,87.94400024414062,4.763408815754597,90.88800048828124,-0.011757400870486712
6329,2024-03-19,89.39800262451172,90.54399871826172,85.01000213623047,86.69999694824219,672171000.0,0.010660796720779242,1.2180356517630941,-1.3957617953757966,67.422870103885,69.96843499059611,-0.19579872482628957,-6.827312910151846,-21.1349172858925,-33.829854283883535,49.24927950653284,5.53399658203125,8.866786794531151,5.1989524841308565,-7.415201748864817,17.81310671712653,-1.1081246323669802,11.506029600628693,7.795698852539061,59.33742366733142,-2.6374081666919764,6.307077116497834,3,1.3849983215332031,-7.574001312255859,-26.253503799438477,-30.800504684448242,-6.765998840332031,1,-0.0599901430116726,-1.276907755102041,88.45500183105469,-1.9196692222252323,87.83699798583984,1.1458505724569301,87.94400024414062,-0.0599901430116726
6330,2024-03-20,90.37200164794922,90.41000366210938,88.2229995727539,89.7969970703125,479063000.0,0.010895087080731392,5.718817752463992,0.21312207853905038,66.95681127096894,68.50809385658133,-1.0143518191261052,-6.321861680352384,-21.3358768491167,-34.381297205184765,51.70002488728116,2.1870040893554688,8.707021139698455,5.027951431274417,-5.1068851843538425,15.162788046902676,-0.03946687653971992,10.095369739088554,6.3343518554687535,72.50847796863023,7.156104865745931,5.0674183078141315,3,0.4109992980957031,-8.54800033569336,-25.815001487731934,-30.56150245666504,-2.6370010375976562,2,-0.06308374191521171,1.2180356517630941,89.39800262451172,-1.276907755102041,88.45500183105469,-1.9196692222252323,87.83699798583984,-0.06308374191521171
6331,2024-03-21,91.43499755859376,92.64800262451172,90.40499877929688,92.3000030517578,480372000.0,0.01176244734276799,1.873795233719771,-1.504345403160485,64.72120129232104,67.98239518134423,-2.5376610778520217,-6.7133008272616195,-21.62613786460072,-34.988065618360935,52.405223568570825,2.2760009765625,8.485631037220145,5.446097564697283,-4.5049040828962745,15.39709921229084,0.4705967409005041,10.421598388494061,4.803501890136701,84.1188139778332,22.14364698154293,4.97550082379678,3,-3.027996063232436,-9.610996246337905,-26.347247123718276,-31.624498367309585,-3.6779937744140767,3,-0.1666211080783222,5.718817752463992,90.37200164794922,1.2180356517630941,89.39800262451172,-1.276907755102041,88.45500183105469,-0.1666211080783222
6332,2024-03-22,94.28900146484376,94.77799987792969,90.83399963378906,91.14099884033205,586719000.0,0.031213473860718155,-1.0967565956117653,-3.6392862812892584,64.60282795143618,67.14953575715106,-4.840824650593291,-8.799926208247015,-23.697318836377136,-37.36739270246237,52.714875875339494,3.944000244140625,8.077776612880186,7.526501464843761,-2.48236802578009,17.535370955467613,2.5220667195318356,12.530936210155687,1.5003580913867012,94.9938725825211,33.44590564087325,5.004434745311926,3,-4.395000457763686,-12.465000152587905,-28.138502120971694,-34.478502273559585,-7.8870010375976705,4,-0.15665669901756252,1.873795233719771,91.43499755859376,5.718817752463992,90.37200164794922,1.2180356517630941,89.39800262451172,-0.15665669901756252
6333,2024-03-25,95.0019989013672,96.76599884033205,93.51000213623048,93.94100189208984,552136000.0,0.007561830387919466,-2.386378153627689,0.33703815905869117,64.58683188318213,65.46567916418435,-4.589843981434512,-8.706246082344805,-23.61828443551171,-37.607302532774696,53.11305329522406,3.2559967041015625,7.042526008002611,7.443999099731457,-2.5268995294339334,17.414897728896847,2.4585497851487617,12.429448414314152,-9.991996765136733,84.9948925355738,25.15540450784445,4.985449314582693,3,-4.113998413085952,-13.177997589111342,-27.749248504638686,-35.19149971008302,-11.960998535156264,0,-0.13240776537166188,-1.0967565956117653,94.28900146484376,1.873795233719771,91.43499755859376,5.718817752463992,90.37200164794922,-0.13240776537166188
6334,2024-03-26,92.56099700927734,96.375,92.5019989013672,95.85099792480469,513648000.0,-0.02569421612511702,-1.2728898818651841,-3.1008578598804477,56.29134659971729,63.95487773961448,-2.2878493922912924,-5.453238294488386,-20.39367474913331,-34.69652097063093,53.91003129839804,3.8730010986327983,6.626569207915466,4.309997177124018,-4.971766305900033,13.591760660148068,-0.3308845643880147,8.95087891863605,-7.315874938964839,50.778389423334445,-4.90838666492548,4.640881741512028,3,-1.6729965209960938,-10.736995697021484,-25.29049587249756,-32.750497817993164,-6.743995666503906,1,-0.13919464431504547,-2.386378153627689,95.0019989013672,-1.0967565956117653,94.28900146484376,1.873795233719771,91.43499755859376,-0.13919464431504547
6335,2024-03-27,90.25,93.23999786376952,89.12300109863281,93.11199951171876,586067000.0,-0.024967287345075917,1.6407965117132786,0.8699084241014636,45.83319205798624,61.98786344602674,-0.08590377145101513,-2.2671427012021326,-17.36366947012145,-31.94908260662291,54.37721130814182,4.1169967651367045,6.209241282828259,1.3696502685546932,-6.486779366467232,9.226079903576618,-2.5585645489562694,5.297865086065656,-4.774460394287104,14.745508757884664,-33.96539167055546,3.9282148175109612,3,0.63800048828125,-8.42599868774414,-22.461999893188477,-30.30900001525879,-1.46099853515625,2,-0.08440993036920019,-1.2728898818651841,92.56099700927734,-2.386378153627689,95.0019989013672,-1.0967565956117653,94.28900146484376,-0.08440993036920019
6336,2024-03-28,90.3560028076172,91.3000030517578,89.19300079345703,90.0,435212000.0,0.0011745463447889737,-1.139087261629964,-0.12438954170310303,55.89363623643744,61.19440937214465,0.20810086368292957,-1.5679726916655312,-16.724001623360536,-31.632454018264085,54.70752389986298,2.107002258300767,4.806176081918522,0.9134529113769645,-5.471101920036858,7.298007742790787,-2.278824504329947,4.105730327083876,-4.654654017211925,16.132435866849562,-33.57447756665844,3.1922774157069083,3,0.5319976806640483,-4.546001434326186,-22.80350208282472,-30.344503402709975,1.7839965820312358,3,-0.02900750493407933,1.6407965117132786,90.25,-1.2728898818651841,92.56099700927734,-2.386378153627689,95.0019989013672,-0.02900750493407933
6337,2024-04-01,90.36299896240234,92.2249984741211,89.2040023803711,90.29900360107422,452441000.0,7.742877692407113e-05,-1.6805670263610393,0.1797608332261726,60.314669185446895,60.73593184237569,0.6672699201887298,-0.9889891666593087,-16.00385038767604,-31.236422222075895,54.76850941886777,3.02099609375,4.1803529831987305,0.5162490844726619,-4.910493354544855,5.9429915234901785,-2.1971221350360963,3.22962030398142,-4.4403571709985385,16.22397265675298,-36.083534706618934,2.713371219508757,4,0.5250015258789062,-3.1004981994628906,-20.828499794006348,-28.273500442504883,0.19100189208985796,0,-0.028839184269514373,-1.139087261629964,90.3560028076172,1.6407965117132786,90.25,-1.2728898818651841,92.56099700927734,-0.028839184269514373
6338,2024-04-02,89.4520034790039,90.09400177001952,87.62000274658203,88.447998046875,433064000.0,-0.010081510063399746,1.1625846551937002,15.688721983786362,42.768999288036696,57.99661286283698,1.938406979832095,0.26769985146145814,-14.438156447400644,-29.935516029760166,54.00533918309872,2.7429962158203125,3.9408501222764727,-0.6054965972900419,-5.587633054691082,4.376639860110998,-3.096564825990555,1.8855716314104711,-3.3124945466215365,20.925200538545667,-29.330301735734125,2.4910682287005197,4,2.740997314453125,-2.189502716064453,-17.666254997253418,-25.340003967285156,0.9599990844726562,1,-0.034096531470910074,-1.6805670263610393,90.36299896240234,-1.139087261629964,90.3560028076172,1.6407965117132786,90.25,-0.034096531470910074
6339,2024-04-03,88.96399688720703,90.3740005493164,88.4000015258789,88.48400115966797,370067000.0,-0.005455513267642154,-5.092636635505216,0.4780808073132366,44.16261162269509,55.46392401302878,2.6355297186201767,1.0455906559500079,-13.292878337126695,-29.059735349390586,53.331980258987265,1.9739990234375,3.727698938828823,-1.2435031890869084,-5.875019442943625,3.388013064769808,-3.5592613160152666,1.0722549378414499,-2.611958156665665,23.914507265579243,-25.18764501675876,2.3157581269283614,4,3.22900390625,-1.7014961242675781,-16.89874839782715,-24.85199737548828,-0.2169952392578125,2,-0.06657745524299641,1.1625846551937002,89.4520034790039,-1.6805670263610393,90.36299896240234,-1.139087261629964,90.3560028076172,-0.06657745524299641
6340,2024-04-04,85.90499877929688,90.63400268554688,85.87999725341797,90.40599822998048,434965000.0,-0.03438467486784014,-1.0892124008187638,-9.377165654703274,43.85657934661678,53.14563268572829,5.5811666154829,4.094379163522433,-9.60566318291447,-25.636697975314945,51.964650008683456,4.754005432128906,3.33071472000573,-4.1627513885498075,-9.14144978826107,0.8159470111614553,-6.652100588405446,-1.673402188694169,10.86100006103517,0.39403500502614075,-49.18863466995525,2.489349199855632,4,5.417999267578125,1.3575019836425781,-13.499750137329102,-21.684999465942383,3.9729995727539062,3,-0.0010243575784165682,-5.092636635505216,88.96399688720703,1.1625846551937002,89.4520034790039,-1.6805670263610393,90.36299896240234,-0.0010243575784165682
6341,2024-04-05,88.00800323486328,88.48100280761719,85.9260025024414,86.86599731445312,399678000.0,0.024480583033000824,1.4473123622930513,-0.2537227415650338,50.45991398414287,51.57419780047348,3.286535418698847,1.7120586908931443,-11.09106323541819,-27.365742137018373,50.24959439319581,2.5760040283203125,2.777117795781777,-1.8266971588134737,-6.728472321681039,3.0750780040540917,-4.2775847402472635,0.6241904226203161,8.540275573730483,33.53830688797718,-15.68261732741535,2.4508875814337863,4,3.3149948120117188,-0.13300323486328125,-15.602754592895508,-23.151004791259766,2.3909988403320312,4,0.00887417281694547,-1.0892124008187638,85.90499877929688,-5.092636635505216,88.96399688720703,1.1625846551937002,89.4520034790039,0.00887417281694547
6342,2024-04-08,87.13300323486328,88.83000183105469,86.73200225830078,88.69999694824219,283220000.0,-0.009942277609286565,1.2966563521791965,-1.3721414971440025,46.49300024894301,49.56377206333581,3.396931713701676,2.694075924383313,-9.60411344822434,-26.14018788088658,48.109750457279105,2.0979995727539062,2.134861191494963,-2.6819473266601506,-7.625856880229264,2.261962226908963,-5.1539021034447074,-0.20999254987559368,9.201909942626969,26.356847911387426,-23.41971617455478,2.47195477678456,4,3.994495391845703,1.2844963073730469,-14.389504432678223,-22.276004791259766,4.2229995727539205,0,0.05746383079771755,1.4473123622930513,88.00800323486328,-1.0892124008187638,85.90499877929688,-5.092636635505216,88.96399688720703,0.05746383079771755
6343,2024-04-09,85.35399627685547,87.63500213623047,83.02200317382812,87.44200134277344,503547000.0,-0.020417142666511512,2.7291726415705284,1.3324910292177283,39.727684492612866,47.72336516254642,4.093971000037101,4.679947072577818,-7.202320342823214,-24.021963244324944,46.26075995195317,4.612998962402344,1.4632317999653708,-4.439953994750979,-9.45913145238076,0.5792234628788009,-6.9495427235658696,-1.9303652659360893,10.77181858215333,30.635749508880245,-17.190701258166747,2.509588728814891,4,2.7770042419433594,4.857006072998047,-12.451746940612793,-20.496997833251953,9.276000976562486,1,0.06092280156127572,1.2966563521791965,87.13300323486328,1.4473123622930513,88.00800323486328,-1.0892124008187638,85.90499877929688,0.06092280156127572
6344,2024-04-10,87.03900146484375,87.4000015258789,83.70899963378906,83.9260025024414,431929000.0,0.01974137429397893,-1.0811936857003352,-1.4908962689866596,41.82888394685801,47.278442039087736,1.7246636352457898,2.7521772765093715,-8.278348215516942,-25.371050680791384,44.04309063518824,3.6910018920898438,0.5672507529032345,-2.511248779296878,-7.570357182971563,2.547859624377807,-5.04080298113422,0.018305422540464633,8.562660926757815,52.77191997754881,7.734316261328935,2.529554201837345,4,0.5844993591308594,3.1720008850097656,-11.486250877380371,-19.53150177001953,7.3199996948242045,2,0.03875275499334885,2.7291726415705284,85.35399627685547,1.2966563521791965,87.13300323486328,1.4473123622930513,88.00800323486328,0.03875275499334885
6345,2024-04-11,90.61599731445312,90.73899841308594,86.9260025024414,87.41999816894531,431637000.0,0.041096471574920024,1.2155691011858583,1.026662451259353,48.21249329776567,46.424981712568645,-2.005897289830841,-0.8919731278816982,-11.202207409130779,-28.575655684994516,41.95972131308688,3.8129959106445312,-0.36692397546424615,1.0793472290039006,-3.9660631200993066,6.124757578107108,-1.443357945547703,3.602052403555504,4.4824787084374975,98.40610114663434,55.90319880407523,2.5227051745516023,4,-2.9924964904785156,-0.4049949645996094,-13.038496971130371,-23.108497619628906,1.862998962402358,3,-0.020625449389672035,-1.0811936857003352,87.03900146484375,2.7291726415705284,85.35399627685547,1.2966563521791965,87.13300323486328,-0.020625449389672035
6346,2024-04-12,88.18599700927734,90.1750030517578,87.52999877929688,89.6989974975586,426805000.0,-0.026816460417505072,1.146037995134556,-0.4734045346688756,36.42872533002165,43.77098795085473,0.09377863490685456,1.641233430281659,-8.093640383077371,-25.79306681916745,40.38683079322435,3.08599853515625,-0.9169811516659792,-1.362752914428711,-6.393219852050734,3.6677140231933123,-3.8779863832397297,1.1524805543823078,6.429420099650784,66.9171572010179,29.771200468537444,2.5152334688110134,4,-1.3054962158203125,2.025005340576172,-8.86774730682373,-19.663997650146484,6.594001770019531,4,0.019186734857637777,1.2155691011858583,90.61599731445312,-1.0811936857003352,87.03900146484375,2.7291726415705284,85.35399627685547,0.019186734857637777
6347,2024-04-15,86.0009994506836,90.61299896240234,85.92900085449219,89.0979995727539,443077000.0,-0.024777148670937943,-1.8904671330778429,2.0469260559118965,31.2142665838241,42.48712876149777,1.782394630365161,3.880589910313887,-5.289832271961103,-23.2617007970279,38.671333095751024,4.683998107910156,-0.9926318541383239,-3.4559505462646456,-8.681182504669678,1.769281412140387,-6.068566525467162,-0.8433345670621293,8.15068110084053,38.6030596688819,7.199454728474048,2.612615979202516,4,0.8795013427734375,4.210002899169922,-5.161250114440918,-15.957500457763672,9.385002136230469,0,0.05113897108874532,1.146037995134556,88.18599700927734,1.2155691011858583,90.61599731445312,-1.0811936857003352,87.03900146484375,0.05113897108874532
6348,2024-04-16,87.41500091552734,88.11799621582031,86.06400299072266,86.43299865722656,370453000.0,0.01644168642080257,-1.3883731142683517,-0.3170817628655187,38.77890468151199,41.88893910136632,0.054822729112842694,2.5135503095694958,-6.1568353417270885,-24.335334550941838,36.5674585001377,2.1169967651367188,-1.393390108839398,-1.9899490356445284,-7.277492663328971,3.297594592039914,-4.63372084948675,0.6538227781976929,6.291492540888939,52.716954840054,22.782458143344783,2.643771813842223,4,-0.5345001220703125,2.4790000915527344,-4.021249771118164,-15.055000305175781,7.534996032714858,1,0.045083816859971204,-1.8904671330778429,86.0009994506836,1.146037995134556,88.18599700927734,1.2155691011858583,90.61599731445312,0.045083816859971204
6349,2024-04-17,84.03500366210938,88.7750015258789,83.94999694824219,88.33999633789062,495400000.0,-0.03866610098973966,-1.156423685700062,-4.383892846876384,37.05155585678781,41.13282538027421,2.97496365207337,5.766833021002668,-2.360096225942442,-20.6237438989139,34.81524096618839,4.825004577636719,-2.0272833335574916,-5.101796340942386,-10.909218917324537,0.705626235439766,-8.005507629133461,-2.19808505275131,9.244110183003386,1.2521239582490493,-29.339471209017876,2.903711288191074,4,2.8454971313476562,5.858997344970703,-0.13125324249267578,-11.675003051757812,19.763999938964844,2,0.12607833794961532,-1.3883731142683517,87.41500091552734,-1.8904671330778429,86.0009994506836,1.146037995134556,88.18599700927734,0.12607833794961532
6350,2024-04-18,84.6709976196289,86.19000244140625,82.4020004272461,84.97000122070312,447260000.0,0.007568202889319364,1.7659683515920301,0.06945507776501779,38.411665082976505,39.79413105792239,2.3976578574475127,4.934847327455245,-2.5276138094319833,-20.9014721134484,32.8149773996032,3.7880020141601562,-2.180917371042952,-4.180752182006842,-10.284967138832357,1.923462774818674,-7.232859660419592,-1.128644703594091,8.197831798632464,27.633632896996186,-4.589204766089136,3.0521074784127578,4,1.8995018005371094,4.913002014160156,0.17850303649902344,-12.310997009277344,21.79800415039061,3,0.1144193857684408,-1.156423685700062,84.03500366210938,-1.3883731142683517,87.41500091552734,-1.8904671330778429,86.0009994506836,0.1144193857684408
6351,2024-04-19,76.19999694824219,84.3239974975586,75.60600280761719,83.1500015258789,875198000.0,-0.10004607137666377,-1.1425417399872313,23.24388252404889,28.536355645873854,37.798948324248045,10.07728170156308,12.865583627743163,6.262610113792306,-12.102817872276177,30.934208191058275,9.064994812011719,-2.5766668459455957,-11.89000282287597,-20.082171872395236,-3.697833773356706,-15.986087347635603,-7.793918298116338,16.04082273055826,3.9581148318985746,-29.03728613483005,4.09608452475963,4,6.972503662109375,9.986003875732422,8.920753479003906,-3.839996337890625,37.70100402832031,4,0.21363517034876756,1.7659683515920301,84.6709976196289,-1.156423685700062,84.03500366210938,-1.3883731142683517,87.41500091552734,0.21363517034876756
6352,2024-04-22,79.51799774169922,80.072998046875,76.4000015258789,78.10399627685547,596341000.0,0.043543319243316114,1.9104544382847781,-0.20345331417386886,35.96892207890171,37.38130805605792,6.2195480857330665,8.837331705178656,3.323734696979102,-15.077985364415383,28.717450473279126,3.8730010986328125,-2.6930944630267817,-7.833451843261713,-16.330172318828787,0.6632686323053605,-12.081812081045243,-3.5850916054781834,11.392036587406565,29.70609245072815,-4.617159252349822,4.248360237783536,4,3.6545028686523438,6.668003082275391,6.59825325012207,-7.157997131347656,35.30699920654298,0,0.191931405103706,-1.1425417399872313,76.19999694824219,1.7659683515920301,84.6709976196289,-1.156423685700062,84.03500366210938,0.191931405103706
6353,2024-04-23,82.4229965209961,82.76899719238281,80.26399993896484,80.76899719238281,438559000.0,0.036532594655278805,1.135546919462105,1.1697295722363708,41.35177283502295,37.32829571029847,3.1905885104798557,5.208678115994417,0.7590973368778009,-17.613055712309688,25.915529966155354,3.2509994506835938,-3.061709477632661,-4.299502944946283,-12.256888249525659,3.657882359633092,-8.278195597235964,-0.32081029265660277,7.262715286390602,51.76546720993785,15.459448289894077,3.978692652289685,4,0.7495040893554688,3.7630043029785156,3.6932544708251953,-10.062995910644531,28.077003479003906,1,0.15727412995250445,1.9104544382847781,79.51799774169922,-1.1425417399872313,76.19999694824219,1.7659683515920301,84.6709976196289,0.15727412995250445
6354,2024-04-24,79.677001953125,84.08200073242188,79.18299865722656,83.94999694824219,512208000.0,-0.0333158788660588,1.159576507464594,-2.583432121885854,41.69688941039001,36.604339722812284,5.344491837503298,7.31498867088672,3.816854850240901,-14.514438475328973,23.197970912593647,4.8990020751953125,-3.3763685369627723,-6.4012977600097685,-14.45403216863781,1.6514366486182723,-10.427664964323782,-2.374930555695755,8.882333134280131,38.46371207828924,-2.2864122332896173,4.026367204314019,4,3.4324989318847656,6.508998870849609,6.626499176025391,-7.3170013427734375,29.95600128173828,2,0.1916863664637194,1.135546919462105,82.4229965209961,1.9104544382847781,79.51799774169922,-1.1425417399872313,76.19999694824219,0.1916863664637194
6355,2024-04-25,82.63200378417969,83.322998046875,78.2229995727539,78.86799621582031,424641000.0,0.03708726180225952,-1.018202458192314,-0.8808827467995072,42.99196980067419,37.33358910844034,1.271580198917647,3.9631982508587242,1.2182498597803146,-17.074179574106665,21.51908501058188,5.099998474121094,-3.3402557961421735,-3.0653961181640597,-11.007200280746048,4.8764080444179285,-7.036298199455061,0.9055059631269415,4.891064720842408,80.5919391608361,37.321428131645064,3.9709020812909976,4,0.4774971008300781,3.553997039794922,3.671497344970703,-10.178003311157227,32.36799621582031,3,0.2561598272768384,1.159576507464594,79.677001953125,1.135546919462105,82.4229965209961,1.9104544382847781,79.51799774169922,0.2561598272768384
6356,2024-04-26,87.73500061035156,88.33100128173828,83.38700103759766,83.81800079345703,551011000.0,0.06175569503917644,-1.0690524957973668,1.040646105449209,50.70683530025339,39.499430076932484,-4.360691461424366,-1.418977114450513,-3.518830424536759,-21.74814937258364,19.728067253852295,5.698997497558594,-3.3590373671102043,2.1686508178710966,-5.532325968227923,9.869627603970116,-1.681837575178406,6.019139210920599,-12.128997802734375,95.0046041104475,47.54592550473925,3.850488393049506,4,-5.544498443603516,-1.5489997863769531,-1.4314994812011719,-14.881999969482422,28.701995849609375,4,0.21352938997367032,-1.018202458192314,82.63200378417969,1.159576507464594,79.677001953125,1.135546919462105,82.4229965209961,0.21352938997367032
6357,2024-04-29,87.75700378417969,87.99199676513672,85.26599884033203,87.59500122070312,388971000.0,0.0002507912882550034,7.626732338596746,0.04135883866469033,52.94291547341521,41.07320905381063,-4.5901094117732555,-1.7351892542576763,-3.1270773316132647,-21.316603215512288,17.706023235199236,2.7259979248046875,-3.8322581808412934,2.3209537506103572,-5.122171195041233,9.764078696261947,-1.4006087222154378,6.042516223436152,-11.896501007080076,94.32135535702963,42.88674548876722,3.7215624728257954,4,-5.566501617431641,-1.5710029602050781,-2.6415023803710938,-14.317502975463867,34.68299865722655,0,0.2979135119138594,-1.0690524957973668,87.73500061035156,-1.018202458192314,82.63200378417969,1.159576507464594,79.677001953125,0.2979135119138594
6358,2024-04-30,86.4020004272461,88.81900024414062,86.30000305175781,87.23999786376953,363709000.0,-0.015440401318462804,-3.8349636832239926,-5.172741829141942,49.213520443871644,42.424538452375494,-3.7927608475716426,-0.6539275147273287,-1.364081559988449,-19.528186649773346,16.159028675699737,2.5189971923828125,-3.8687649140370297,1.1184505462646541,-6.099809481720214,8.336710574249523,-2.490679467727773,4.727580560257081,-10.292087680053712,77.1895086471506,24.853163356476415,3.609130013992434,4,-4.1894989013671875,-0.21599960327148438,-0.542999267578125,-11.857000350952148,34.596000671386705,1,0.3289622506475345,7.626732338596746,87.75700378417969,-1.0690524957973668,87.73500061035156,-1.018202458192314,82.63200378417969,0.3289622506475345
6359,2024-05-01,83.04100036621094,86.0,81.25499725341797,85.0770034790039,559863000.0,-0.03889956302418307,1.4446200137179872,2.4296054188896377,40.59730553382667,42.667387391358844,-0.656640924846073,2.361668756747349,2.4761716441383896,-15.73194419921029,14.378739916992977,5.147003173828125,-3.660972191781056,-1.9463996887207031,-9.013295284551873,5.120495907110467,-5.479847486636288,1.5870481091948818,-6.422724119140625,45.4699932821587,-0.99592441521974,3.533447797915583,5,-0.8284988403320312,2.9495010375976562,3.315000534057617,-7.596500396728516,37.8470001220703,2,0.3306679774171173,-3.8349636832239926,86.4020004272461,7.626732338596746,87.75700378417969,-1.0690524957973668,87.73500061035156,0.3306679774171173
6360,2024-05-02,85.81700134277344,86.23699951171875,83.19999694824219,84.4489974975586,377898000.0,0.03342928149131552,1.7509078909632456,-0.6719065587960864,47.08445593393203,44.728287423365316,-3.6352737253998555,-0.4440283520051054,0.2853935381675541,-18.069593939876057,13.29067800217624,3.1959991455078125,-3.7494563130323257,0.8340011596679631,-6.230598164787153,7.8986004841230795,-2.698298502559595,4.366300821895521,-8.710696135820314,60.312034447247356,15.754228205278793,3.5322996622275586,5,-3.207500457763672,-1.3940010070800781,0.5389995574951172,-10.336999893188477,35.972999572753906,3,0.2775207886484299,1.4446200137179872,83.04100036621094,-3.8349636832239926,86.4020004272461,7.626732338596746,87.75700378417969,0.2775207886484299
6361,2024-05-03,88.78900146484375,89.28099822998047,87.04000091552734,87.78900146484375,398341000.0,0.034631833734197315,1.2590772401805834,0.7309920973525852,53.366014426473534,46.66129768420663,-5.178279528927277,-3.5358003561752582,-2.4115276802698133,-20.596040664903185,12.114075308838798,3.4639968872070312,-3.4516501287973256,3.766951370239255,-3.3762482895530894,10.9101510300316,0.19535154034308277,7.338551200135427,-11.214188456403122,93.86996380173083,46.55300318119728,3.5715998298961744,5,-5.0370025634765625,-4.873500823974609,-2.4330005645751953,-12.923999786376953,32.121002197265625,4,0.295205465797862,1.7509078909632456,85.81700134277344,1.4446200137179872,83.04100036621094,-3.8349636832239926,86.4020004272461,0.295205465797862
6362,2024-05-06,92.13999938964844,92.22000122070312,89.05500030517578,89.38999938964844,376203000.0,0.0377411376355159,1.1752556237218814,2.75,55.449700735696176,48.22773411761476,-7.320374422575284,-6.843313802907218,-5.451830640026358,-23.463440807568247,11.01659820348733,3.430999755859375,-3.133267495424974,6.8675994873046875,-0.9099087056581538,14.645107680267529,2.978845390823267,10.756353583786108,-13.862815267915423,99.27038940165113,50.462132554953776,3.8887540964814225,5,-6.918498992919922,-8.224498748779297,-3.7909984588623047,-16.069997787475586,33.059997558593764,0,0.26369651868092125,1.2590772401805834,88.78900146484375,1.7509078909632456,85.81700134277344,1.4446200137179872,83.04100036621094,0.26369651868092125
6363,2024-05-07,90.5540008544922,91.78099822998048,89.01100158691406,91.0979995727539,437342000.0,-0.01721292105124994,1.9005260698150683,-0.19781771573152893,57.84344215615397,50.02179553381076,-4.983799045958307,-5.109748915234917,-3.576026201731139,-21.41460361878748,10.996536224187295,3.128997802734375,-1.6177085838892538,5.021600723266616,-3.1071320491330425,13.150333495666274,0.9572343370667937,9.085967109466438,-11.161391364841577,84.8062037078915,28.74387321212521,4.0643663861998265,5,-5.332500457763686,-6.6409988403320455,-1.4787502288818501,-14.48399925231935,39.05599975585936,1,0.352121400336032,1.1752556237218814,92.13999938964844,1.2590772401805834,88.78900146484375,1.7509078909632456,85.81700134277344,0.352121400336032
6364,2024-05-08,90.41200256347656,91.19400024414062,89.41999816894531,89.48300170898438,325721000.0,-0.0015681062092862685,-2.363011816433086,-1.7077261826291066,56.99048476192583,51.57718608506094,-3.5301337001459814,-4.956204469920692,-3.127291634479249,-20.812775395058196,10.975390070597035,1.7740020751953125,-0.5033642263492197,4.71095237731933,-3.684964221674065,13.106868976312725,0.5129940778226398,8.90891067681602,-9.993201735341742,79.95567848291846,19.45884804026433,4.197958299496695,5,-3.6745033264160156,-6.499000549316406,-0.6842517852783203,-13.658502578735352,41.46800231933594,2,0.3382957756486191,1.9005260698150683,90.5540008544922,1.1752556237218814,92.13999938964844,1.2590772401805834,88.78900146484375,0.3382957756486191
6365,2024-05-09,88.74700164794922,91.0719985961914,88.23100280761719,90.52899932861328,378013000.0,-0.018415706635392604,-1.0191901007493847,-1.918187342936452,68.31305442400036,53.53343265436616,-1.0130314373154334,-3.6242188954699657,-1.1351148802040996,-18.697141510241934,10.113663481627471,2.8409957885742188,0.22072704068621363,3.1394012451171847,-5.065612390273884,11.344414880508253,-0.9631055725783568,7.241908062812726,-7.3841047884089335,32.95368015164525,-33.26170631401171,4.102506817695535,5,-2.009502410888672,-4.8339996337890625,0.9807491302490234,-11.434501647949219,42.232994079589844,3,0.3621643350592536,-2.363011816433086,90.41200256347656,1.9005260698150683,90.5540008544922,1.1752556237218814,92.13999938964844,0.3621643350592536
6366,2024-05-10,89.87799835205078,91.4010009765625,89.22699737548828,90.30500030517578,335325000.0,0.012744055383280717,-1.5147468935329003,0.23961981418846598,66.1521720822614,55.00112783312684,-2.020559317176293,-4.871731925724674,-1.9657604749972393,-19.37497591441621,9.23224402722789,2.6539993286132812,1.2365933299207796,4.185797882080081,-4.164754671372762,12.536350435532924,0.010521605353659425,8.361074158806503,-7.646533143617475,41.28844822375996,-28.324640030696074,4.17527627672642,5,-3.1404991149902344,-5.964996337890625,-0.5852489471435547,-11.885498046875,45.702003479003935,4,0.3550591151182265,-1.0191901007493847,88.74700164794922,-2.363011816433086,90.41200256347656,1.9005260698150683,90.5540008544922,0.3550591151182265
6367,2024-05-13,90.39900207519531,90.9980010986328,88.52899932861328,90.47799682617188,289680000.0,0.005796788231795746,3.4128587986637533,0.18499857061177816,63.433952633806754,56.581175854230736,-2.3773919521259046,-5.31906574674818,-2.2762638810361864,-19.45414014314771,8.731795333086687,2.469001770019517,2.0766708093619286,4.486901473999026,-4.125417865657937,13.09922081365599,0.18074180417053753,8.793061143827515,-7.36845398578042,61.07048065247501,-10.354066029864654,4.3061596698284825,5,-3.6615028381347656,-6.486000061035156,-0.8000030517578125,-12.406501770019531,40.38099670410156,0,0.3375148053242283,-1.5147468935329003,89.87799835205078,-1.0191901007493847,88.74700164794922,-2.363011816433086,90.41200256347656,0.3375148053242283
6368,2024-05-14,91.3560028076172,91.6510009765625,88.93399810791016,89.5989990234375,296507000.0,0.010586408151119109,1.3152984468152886,-22.242032064902634,70.93235746814729,59.95173718026636,-2.8583528631669566,-6.2880707729203635,-3.10266358020516,-19.951698372246724,8.261772834164924,2.7170028686523438,2.2333021446933827,5.246852111816423,-3.6846768787778643,14.178381102410711,0.7810876165192724,9.712616607113574,-7.590298467699256,91.37431792730251,15.128573340505568,4.4657644952971465,5,-3.6460037231445455,-7.4430007934570455,-1.5835037231445455,-12.68700218200685,35.21399688720702,1,0.3704627293282048,3.4128587986637533,90.39900207519531,-1.5147468935329003,89.87799835205078,-1.0191901007493847,88.74700164794922,0.3704627293282048
6369,2024-05-15,94.62999725341795,94.86199951171876,91.5989990234375,92.47200012207031,417735000.0,0.03583775937193012,1.4889385487864686,1.2282256593745207,71.26097827477125,62.638017440359604,-4.82273198131638,-9.199268074027216,-6.22875706488837,-22.718708892174803,8.672694145109405,3.5059967041015625,2.376472819239254,7.991096878051749,-1.6510042655652626,17.63319802166876,3.1700463062432362,12.812147449860262,-10.187949163037189,96.50124606218994,19.945821787549292,4.821050571808509,5,-3.6789970397949077,-9.395996093749986,-5.458995819091783,-15.643495559692369,23.480003356933608,2,0.36965026283639846,1.3152984468152886,91.3560028076172,3.4128587986637533,90.39900207519531,-1.5147468935329003,89.87799835205078,0.36965026283639846
6370,2024-05-16,94.35900115966795,95.81900024414062,94.10299682617188,94.91000366210938,323952000.0,-0.0028637440728680463,-2.228570813386827,-0.25533050736602525,64.16353478823888,63.8377419250002,-3.5901737580374657,-8.606517609537747,-5.898162564976701,-21.95119285022166,9.617299345131936,1.71600341796875,2.839507477133992,7.2357006072997905,-2.9483166740445057,17.419717888644087,2.1436919666276424,12.327709247971939,-8.874957927153389,79.97258023160266,5.513291317484274,5.0920086406721445,5,-2.3339996337890483,-8.646499633789048,-5.441749572753892,-15.372499465942369,31.73099517822267,3,0.3976409591243344,1.4889385487864686,94.62999725341795,1.3152984468152886,91.3560028076172,3.4128587986637533,90.39900207519531,0.3976409591243344
6371,2024-05-17,92.47899627685548,94.73999786376952,91.80599975585938,94.36900329589844,359691000.0,-0.01992395913169165,1.2294851020780988,3.4301242021017675,59.35344484949313,64.27149127097763,-1.2646940018768333,-5.738621259920222,-4.107128672870303,-19.57800464594588,8.962540420568727,2.933998107910142,4.012598077312319,4.541745758056649,-4.504999653186076,13.588491169299374,0.018373052435279646,9.065118463678019,-5.754758202945794,54.18376477606337,-17.029330714588397,4.523372705621365,5,-0.4539947509765767,-6.766494750976577,-3.5617446899414205,-13.428995132446303,33.92100524902342,4,0.4163215540902139,-2.228570813386827,94.35900115966795,1.4889385487864686,94.62999725341795,1.3152984468152886,91.3560028076172,0.4163215540902139
6372,2024-05-20,94.77999877929688,95.1999969482422,93.44000244140624,93.75,318764000.0,0.024881352470055518,-1.1333345663713517,-0.5449708751972979,65.99587532516267,65.17731717864527,-3.522230815767145,-7.207120525952178,-6.306463590011035,-21.374605924957763,8.310059414972548,2.7210006713867188,4.798392812796877,6.079648208618167,-2.5416237050359314,14.700920122272265,1.7690122517911107,10.390284165445223,-6.964389244959477,84.9092063548349,13.855086131075339,4.31063595682705,5,-2.7549972534179688,-9.067497253417969,-6.234247207641602,-15.729997634887695,29.209999084472642,0,0.43047060115250746,1.2294851020780988,92.47899627685548,-2.228570813386827,94.35900115966795,1.4889385487864686,94.62999725341795,0.43047060115250746
6373,2024-05-21,95.38600158691406,95.4000015258789,93.18000030517578,93.5989990234375,328946000.0,0.006393783661343022,1.4462790463059487,1.7349560013036651,76.34106159711669,67.32738127144427,-3.766858789185875,-7.159230804552294,-6.7451155986152145,-21.469766325859837,8.338390594852504,2.220001220703125,5.114466729236284,6.037500762939459,-2.5457245579976586,14.620726083876576,1.7458881024709,10.329113423408018,-6.609985167400282,89.73937128021926,14.810847524677357,4.291612660468558,5,-3.3610000610351562,-9.673500061035156,-6.840250015258789,-16.336000442504883,28.15399932861328,1,0.3710607070591214,-1.1333345663713517,94.77999877929688,1.2294851020780988,92.47899627685548,-2.228570813386827,94.35900115966795,0.3710607070591214
6374,2024-05-22,94.9499969482422,96.0199966430664,93.2490005493164,95.45899963378906,548648000.0,-0.00457094994462659,2.39791746578226,-0.28483601308137496,71.64934955015055,67.6980807299054,-2.927279165452333,-5.818670504604555,-6.341284757635833,-20.521944996475625,8.761844223937535,2.77099609375,5.070445504136174,4.837846374511727,-2.786442996172795,12.46213574519625,1.0257016891694661,8.649991059853988,-5.3288224697732005,74.60843651611279,-2.079376722093002,3.812144685342262,5,-2.675498962402358,-9.136997222900405,-6.562746047973647,-15.424995422363295,29.350006103515597,2,0.3330174171971618,1.4462790463059487,95.38600158691406,-1.1333345663713517,94.77999877929688,1.2294851020780988,92.47899627685548,0.3330174171971618
6375,2024-05-23,103.79900360107422,106.31999969482422,101.5199966430664,102.02799987792969,835065000.0,0.09319649223006987,-2.4445536396212417,-3.479360273397783,77.82721025354088,68.9953071933809,-10.523255026332535,-13.703158890624707,-15.087258413417914,-28.802482352468957,9.666394082053605,11.370002746582017,5.271895738419516,12.628503036499026,3.624506839790257,21.632499233207795,8.126504938144635,17.130501134853418,-13.28199401956158,82.63059043439819,7.780931683426445,4.5019980983543855,5,-6.374504089355469,-12.836002349853516,-15.411752700805664,-23.254003524780273,18.870994567871094,3,0.1378722002407471,2.39791746578226,94.9499969482422,1.4462790463059487,95.38600158691406,-1.1333345663713517,94.77999877929688,0.1378722002407471
6376,2024-05-24,106.46900177001952,106.4749984741211,103.0,104.4489974975586,429494000.0,0.025722772630908608,2.4202779926259113,1.1405985464978445,77.2528384942276,70.53073895564988,-11.837124532478413,-15.702780346257285,-17.52616520852662,-30.861094582066855,10.688978648393302,3.4749984741210938,5.651764701240893,14.361801147460923,3.2188535085267773,25.50474878639507,8.79032732799385,19.933274966927996,-13.423513770377028,99.95489503627324,27.029617251751063,5.571473819467069,5,-8.764503479003892,-15.428501129150376,-18.391752243041978,-24.645000457763658,21.810997009277358,4,0.18428833032786218,-2.4445536396212417,103.79900360107422,2.39791746578226,94.9499969482422,1.4462790463059487,95.38600158691406,0.18428833032786218
6377,2024-05-28,113.9010009765625,114.93900299072266,109.88300323486328,110.24400329589844,652728000.0,0.0698043475846295,-1.309204061578775,1.8103910622965311,86.32642450142455,72.24119084823624,-17.41628442536586,-22.214668753567935,-24.632498427242908,-37.622719919139286,12.12685914816209,8.47000122070314,5.995712083445085,20.48660049438476,5.892764868723418,35.0804361200461,13.189682681554089,27.78351830721543,-18.43820109151386,95.2295515140975,22.823682932720487,7.296917812830672,5,-10.631999969482422,-18.23149871826172,-29.221750259399414,-32.07699966430664,11.929000854492188,1,0.10973565150571707,2.4202779926259113,106.46900177001952,-2.4445536396212417,103.79900360107422,2.39791746578226,94.9499969482422,0.10973565150571707
6378,2024-05-29,114.8249969482422,115.49199676513672,110.9010009765625,113.0500030517578,557442000.0,0.00811227262058778,1.953364646063087,0.4853691611207388,87.08264553605088,73.9991538772673,-16.38406640197219,-22.02957283419086,-25.233300129188706,-37.87101318236908,13.477633469638123,4.590995788574219,6.515063416590621,19.989446640014663,2.941515870578783,37.03737740945054,11.465481255296723,28.513412024732602,-15.466956442058759,97.0013040940046,24.494973547161834,8.523965384717943,5,-11.175998687744155,-17.96749877929689,-30.145746231079116,-33.00099563598634,13.375000000000014,2,0.0798171230926179,-1.309204061578775,113.9010009765625,2.4202779926259113,106.46900177001952,-2.4445536396212417,103.79900360107422,0.0798171230926179
6379,2024-05-30,110.5,115.81900024414062,109.66300201416016,114.6500015258789,487350000.0,-0.037665987922400834,-1.114011289517569,-2.3380370682392213,80.57171237719409,75.82228472048456,-10.695965098790879,-16.381845250305076,-20.659102573082407,-32.906151185440876,15.066652203771275,6.155998229980469,7.144938873874665,14.291499710083002,-3.1746508584005113,31.757650278566516,5.5584244258412525,23.02457499432475,-7.915168242025899,62.80160217778368,-14.100305589520815,8.733075284241755,5,-6.6875,-13.479000091552734,-25.820749282836914,-28.67599868774414,20.8800048828125,3,0.11800905805907091,1.953364646063087,114.8249969482422,-1.309204061578775,113.9010009765625,2.4202779926259113,106.46900177001952,0.11800905805907091
6380,2024-05-31,109.63300323486328,112.71700286865234,106.94000244140624,112.5199966430664,613263000.0,-0.007846124571373014,2.521481323015114,0.6956608064358974,77.97128947189898,77.89093412297409,-8.308198274480432,-14.376205592862846,-19.57924150521106,-31.448227172265646,16.521215451835783,5.777000427246108,7.553394512682232,12.2337028503418,-5.494890801417114,29.962296502100713,3.36940602446235,21.09799967622125,-4.401337779655876,51.74352998312117,-28.43788301829978,8.864296825879453,5,-5.133502960205078,-12.612003326416016,-24.985252380371094,-27.809001922607422,25.277000427246094,4,0.13378270579228668,-1.114011289517569,110.5,1.953364646063087,114.8249969482422,-1.309204061578775,113.9010009765625,0.13378270579228668
6381,2024-06-03,115.0,115.0,112.00299835205078,113.62100219726562,438392000.0,0.048954207280440754,3.346637307190121,-0.4776587985327851,80.62949776963825,79.51689217236027,-11.336823547690841,-18.634244398633882,-24.700888973787485,-36.201251532349076,18.241932778967424,5.366996765136719,7.918653838287042,16.290149688720703,-2.595857180115658,35.176156557557064,6.8471462543025154,25.73315312313889,-8.059997558593764,90.77598325468213,7.839375553864755,9.443003434418182,6,-10.500499725341797,-16.463001251220703,-30.352249145507812,-33.17599868774414,12.400001525878906,0,0.06669563625169839,2.521481323015114,109.63300323486328,-1.114011289517569,110.5,1.953364646063087,114.8249969482422,0.06669563625169839
6382,2024-06-04,116.43699645996094,116.5999984741211,114.04499816894531,115.71600341796876,403324000.0,0.012495621390964606,3.8806255100851113,0.5228384269812011,80.85828686558906,80.01880609107941,-10.480885480067172,-19.13890127360483,-25.962786694518073,-37.02900658916076,19.516095693891963,2.5550003051757812,8.777610396271811,16.51229629516601,-3.675284720470742,36.69987731080276,6.418505787347627,26.606086802984393,-9.496994018554702,98.31260785606818,15.764057422462912,10.093790507818378,6,-11.512496948242188,-17.509498596191406,-32.24874496459961,-34.61299514770508,12.803009033203125,1,0.101711678241446,3.346637307190121,115.0,2.521481323015114,109.63300323486328,-1.114011289517569,110.5,0.101711678241446
6383,2024-06-05,122.44000244140624,122.4489974975586,117.46800231933594,118.37100219726562,528402000.0,0.05155582988186702,1.4374880994605088,5.643605426340275,82.0628144279424,81.1758577441674,-13.681456966239637,-23.853591832331077,-31.74031388116184,-42.389215337618324,21.090659807704046,6.012001037597656,10.191764551303152,20.921002197265608,-1.1033886154186803,42.945393009949896,9.908806790923464,31.933197603607752,-13.568000793457031,99.94200103797964,18.366960147324605,11.012195406342146,6,-10.455505371093736,-20.588005065917955,-38.25175094604491,-40.616001129150376,5.999999999999986,2,0.027687024845256314,3.8806255100851113,116.43699645996094,3.346637307190121,115.0,2.521481323015114,109.63300323486328,0.027687024845256314
6384,2024-06-06,120.9980010986328,125.58699798583984,118.31999969482422,124.0479965209961,664696000.0,-0.011777207726400563,1.371736372475906,-0.7495687489218784,79.90524540251951,81.40675053849837,-9.11446012605333,-21.083645065071167,-30.00624821447566,-40.30448781199219,22.8511781833104,7.266998291015625,11.344718082569457,17.949700927734355,-5.0532344326573195,40.95263628812603,6.448233247538525,29.451168607930185,-9.410600280761713,75.39015399949014,-6.123722741308001,11.501467680195836,6,-6.704502105712876,-17.577003479003892,-36.79874992370604,-39.17399978637694,5.361999511718764,3,0.05952161014411006,1.4374880994605088,122.44000244140624,3.8806255100851113,116.43699645996094,3.346637307190121,115.0,0.05952161014411006
6385,2024-06-07,120.88800048828124,121.69200134277344,118.02200317382812,119.7699966430664,412386000.0,-0.0009091109716919954,1.6925830457622801,-0.3665591879310238,83.21214081296594,82.06889524058039,-7.068823956402738,-19.438902342544523,-29.52493802400025,-39.57257267061483,24.995500248186627,3.6699981689453125,12.367518476603266,16.23265037536619,-7.052614876660982,39.517915627393364,4.5900177493526115,27.87528300137977,-6.500680236816393,65.407850233813,-18.754970306320715,11.642632626013587,6,-4.624500274658189,-16.49450302124022,-36.786499023437486,-39.063999176025376,-2.8980026245117188,4,0.08679111534770034,1.371736372475906,120.9980010986328,1.4374880994605088,122.44000244140624,3.8806255100851113,116.43699645996094,0.08679111534770034
6386,2024-06-10,121.79000091552734,123.0999984741211,117.01000213623048,120.37000274658205,314162700.0,0.0074614554265337585,2.014854682454245,1.2701192174097033,82.64442874428141,81.65978460089784,-6.22345353393132,-18.79097662881871,-30.04090925831379,-39.8358465101753,27.22455562879653,6.089996337890611,13.82454846253853,15.53905067443847,-7.855840052090429,38.93394140096737,3.841605311174021,27.23649603770292,-5.162745117187498,67.10278001603614,-16.26479515682108,11.697445363264446,6,-5.526500701904297,-15.47650146484375,-38.27375030517578,-39.965999603271484,-0.7000045776367188,0,0.10772643606170895,1.6925830457622801,120.88800048828124,1.371736372475906,120.9980010986328,1.4374880994605088,122.44000244140624,0.10772643606170895
6387,2024-06-11,120.91000366210938,122.87000274658205,118.73999786376952,121.7699966430664,222551200.0,-0.007225529573879674,1.6993450200832185,-0.6056296407732623,80.64547569399025,80.94454350733554,-4.743503049036349,-16.346041202977773,-28.777374912703806,-38.33258465918692,29.76961667824176,4.130004882812528,14.387526258103847,13.13350334167481,-9.885170350781266,36.15217703413089,1.6241664954467723,24.64284018790285,-3.900001525878892,45.47048400468233,-35.55890665782283,11.509336846228035,6,-4.646503448486328,-14.00100326538086,-37.07625389099121,-39.086002349853516,-2.9800033569335938,1,0.053676268854529585,2.014854682454245,121.79000091552734,1.6925830457622801,120.88800048828124,1.371736372475906,120.9980010986328,0.053676268854529585
6388,2024-06-12,125.1999969482422,126.87999725341795,122.56999969482422,123.05999755859376,299595000.0,0.03548087963111368,-1.7628232716459613,-2.4883916927635488,83.24322982832933,81.2413787796839,-8.277502156712828,-18.941673418235297,-32.59670470533523,-42.006105466215445,32.414405259847875,5.9699935913085795,15.00593777968652,15.731296920776387,-7.18046313640663,38.64305697795939,4.275416892184879,27.187176949367895,-8.189994812011719,82.97871189165814,1.0901407185877332,11.455880028591503,6,-8.289997100830107,-17.644496917724624,-40.631496429443374,-39.389995574951186,-1.659996032714858,2,0.03226843964374848,1.6993450200832185,120.91000366210938,2.014854682454245,121.79000091552734,1.6925830457622801,120.88800048828124,0.03226843964374848
6389,2024-06-13,129.61000061035156,129.80000305175778,127.16000366210938,129.38999938964844,260704500.0,0.03522367228117784,7.7999084481976775,0.10280433806070718,81.43160791893537,81.62585860713239,-10.830637619145762,-21.709766943270537,-36.45936386643736,-45.770336759190656,34.531831109869046,4.600006103515582,14.690336532519808,18.39230041503906,-5.083606225246712,41.86820705532483,6.654347094896181,30.130253735181938,-10.870002746582045,98.5144454432716,16.029059722013514,11.737953320142884,6,-8.70849990844728,-20.594497680664077,-45.04274940490723,-43.106998443603516,-7.0200042724609375,3,-0.009027067073803408,-1.7628232716459613,125.1999969482422,1.6993450200832185,120.91000366210938,2.014854682454245,121.79000091552734,-0.009027067073803408
6390,2024-06-14,131.8800048828125,132.83999633789062,128.32000732421878,129.96000671386722,309320400.0,0.017514113585149094,1.3541725443758619,8.72721598002484,81.2489362959738,81.69468511005856,-10.74275203093461,-22.160863007645816,-38.045745192357046,-47.37830952360994,36.63545177392461,4.519989013671847,14.333532091254824,18.786254501342768,-5.011734049555457,42.58424305224099,6.887260225893655,30.68524877679188,-10.928005981445324,93.93561714016644,13.095726065112444,11.898994275449109,6,-8.437507629394531,-21.344505310058594,-46.55475425720215,-45.37700271606445,-17.6300048828125,4,-0.04185626378590124,7.7999084481976775,129.61000061035156,-1.7628232716459613,125.1999969482422,1.6993450200832185,120.91000366210938,-0.04185626378590124
6391,2024-06-17,130.97999572753906,133.72999572753906,129.58000183105472,132.99000549316406,288504400.0,-0.00682445497384665,1.3782266526757445,-1.046881084646639,75.02270240687987,81.04628683686866,-8.199908151239697,-19.213657659639892,-36.52627294302343,-45.838556354110565,39.56912221534022,4.149993896484347,14.511978753046591,15.961195373535162,-7.03065017601034,38.95304092308068,4.465272598762397,27.457118148307927,-7.650397338867194,81.65443367642712,2.525899567039744,11.495922774772758,6,-5.609996795654297,-19.85049819946289,-45.65474510192871,-44.476993560791016,-18.699996948242188,0,-0.09917543355850289,1.3541725443758619,131.8800048828125,7.7999084481976775,129.61000061035156,-1.7628232716459613,125.1999969482422,-0.09917543355850289
6392,2024-06-18,135.58000183105472,136.33000183105472,130.69000244140622,131.13999938964844,294335100.0,0.03511991337275999,-1.1123607705979495,-2.208945706303913,77.45152490980674,80.53392133485359,-10.950474066650287,-21.713572884736635,-40.412383311620644,-49.769646464708615,42.61578211189029,5.639999389648494,15.107393293985325,18.521201324462922,-4.147536587497996,41.18993923642384,7.18683236848247,29.855570280443388,-10.170323974609403,94.54941945085002,16.951258971879952,11.33436895598046,6,-8.90999984741211,-23.150501251220717,-50.254751205444364,-49.07699966430667,-22.52000427246095,1,-0.10687420930425995,1.3782266526757445,130.97999572753906,1.3541725443758619,131.8800048828125,7.7999084481976775,129.61000061035156,-0.10687420930425995
6393,2024-06-20,130.77999877929688,140.75999450683594,129.52000427246094,139.80000305175778,517768400.0,-0.035403473867326674,1.0548452291122414,-2.031531376726903,76.49040017731086,80.15449408760819,-5.412179855101968,-14.889368696217758,-34.882190510268,-44.31249144966793,46.00211762521129,11.239990234375,14.98997466737103,11.951498413085943,-9.058848862978607,32.96184568915049,1.4463247750536539,22.45667205111822,-3.1862561279296813,26.617629074295767,-50.668926797056244,10.505173638032275,6,-1.8950004577636719,-15.933002471923828,-45.45474815368652,-44.27699661254883,-19.19000244140625,3,-0.0982566034107909,-1.1123607705979495,135.58000183105472,1.3782266526757445,130.97999572753906,1.3541725443758619,131.8800048828125,-0.0982566034107909
6394,2024-06-21,126.56999969482422,130.6300048828125,124.3000030517578,127.12000274658205,655484700.0,-0.032191459885065554,-1.4872323714393552,0.060975919206274445,70.34668719697176,78.72499924138658,-0.3672982760068635,-8.631562568389754,-30.030188366839553,-39.4860467266509,48.89004854393424,6.479995727539077,14.693937566167492,6.160499191284174,-11.825293142065107,24.146291524633455,-2.8323969753904805,15.153395357958814,14.189994812011719,13.790995270329223,-63.97017533328106,8.992896166674642,6,2.3149986267089844,-10.3905029296875,-40.75849914550781,-40.06699752807617,-22.839996337890625,4,-0.023939312527475498,1.0548452291122414,130.77999877929688,-1.1123607705979495,135.58000183105472,1.3782266526757445,130.97999572753906,-0.023939312527475498
6395,2024-06-24,118.11000061035156,124.45999908447266,118.04000091552734,123.23999786376952,476060900.0,-0.06684047645469504,-1.436433494655801,9.327215980024702,53.47765714866819,75.48424684187401,8.557068064509238,1.0071919398199327,-21.128570349563205,-30.457472026465723,49.464649463181885,8.529998779296875,13.57957121804921,-3.015049743652341,-19.274203010070778,13.24410352276611,-11.144626376861567,5.114526889556885,22.649993896484375,0.3080973352518759,-72.67528682326387,8.129576633209224,6,11.289997100830078,-1.8270034790039062,-30.017499923706055,-31.606998443603516,-1.0900039672851562,0,0.03793070615856409,-1.4872323714393552,126.56999969482422,1.0548452291122414,130.77999877929688,-1.1123607705979495,135.58000183105472,0.03793070615856409
6396,2024-06-25,126.08999633789062,126.5,119.31999969482422,121.1999969482422,425787500.0,0.06756409860554746,1.5148833144936948,-0.9532167656406388,59.41627123286039,73.12544634619292,1.3982080275710302,-5.7207865753281055,-28.486775512901772,-37.79680556062567,50.12381349916837,8.389999389648438,12.818631160623681,3.983896255493164,-10.857809318252919,18.825601829239247,-3.4369565313798773,11.404749042366205,13.761198425292974,35.43132787432987,-32.92919608837849,7.420852786873045,6,3.3100013732910156,-9.806999206542969,-37.22124481201172,-39.58699417114258,-16.87999725341797,1,-0.0939011553792285,-1.436433494655801,118.11000061035156,-1.4872323714393552,126.56999969482422,1.0548452291122414,130.77999877929688,-0.0939011553792285
6397,2024-06-26,126.4000015258789,128.1199951171875,122.5999984741211,126.12999725341795,362975900.0,0.0024586025615984664,1.9757462840033233,0.055215604532082414,54.34553320427912,69.91459116574289,2.1778833273623377,-5.319099140618775,-28.088128095957188,-37.481792484151484,49.8460880198348,5.519996643066406,11.967413019708488,3.6689514160156307,-10.765034451684215,18.102937283715477,-3.5480415178342923,10.885944349865554,12.57874548339845,36.79578771338049,-26.431008006157413,7.216992933849922,6,2.9999961853027344,-9.430004119873047,-37.53125,-39.89699935913086,-19.1300048828125,2,-0.11170888114025168,1.5148833144936948,126.08999633789062,-1.436433494655801,118.11000061035156,-1.4872323714393552,126.56999969482422,-0.11170888114025168
6398,2024-06-27,123.98999786376952,126.41000366210938,122.91999816894531,124.0999984741211,252571700.0,-0.01906648443841963,-2.1022271050347223,-0.40740322124897155,53.21498693647939,66.77941105658113,4.915070755987969,-2.305474375233203,-25.02844986810537,-34.50446443103762,49.497112276063646,3.4900054931640625,11.075924923942239,0.8006977081298743,-13.150300474616088,14.751695890875837,-6.174801383243093,7.776196799502856,14.151199301757842,47.25969081267255,-13.832494532041729,6.9754990913729795,6,5.409999847412124,-7.020000457763658,-35.12124633789061,-37.48699569702147,-23.540000915527315,3,-0.08815227432445627,1.9757462840033233,126.4000015258789,1.5148833144936948,126.08999633789062,-1.436433494655801,118.11000061035156,-0.08815227432445627
6399,2024-06-28,123.54000091552734,127.70999908447266,122.75,124.58000183105469,315516700.0,-0.003629300395154411,-2.7862548739258437,9.454501317795977,52.82898049013212,63.621638189265376,4.932158704600084,-0.8732345024368016,-23.811648391029507,-33.53464796179324,49.557800272115074,4.959999084472656,10.332075381179536,-0.3012992858886747,-12.909539993669569,12.306941421892219,-6.6054196397791145,6.002821068001779,13.797148400000026,54.56352345018374,-5.735617694854483,6.30412035389045,6,5.859996795654297,-6.535503387451172,-34.67124938964844,-37.0369987487793,-19.290000915527344,4,-0.0967298404490684,-2.1022271050347223,123.98999786376952,1.9757462840033233,126.4000015258789,1.5148833144936948,126.08999633789062,-0.0967298404490684
6400,2024-07-01,124.3000030517578,124.83999633789062,118.83000183105469,123.47000122070312,284885500.0,0.006151870896861311,5.293226174973836,-0.7980779811465953,52.685642131743066,61.13974260313907,3.3345196146971716,-0.5039182875694479,-23.800707981945692,-33.74742630478066,50.09226278216126,6.0099945068359375,8.975121346481473,-0.2746471405029496,-10.963307109924571,10.414012828918672,-5.61897712521376,5.069682844207861,12.265260327769582,58.88057237746545,-0.5349056948110089,5.344329984710809,7,5.099994659423842,-3.1600074768066264,-35.25625419616698,-38.11400222778319,-25.389999389648423,0,-0.16548671914560598,-2.7862548739258437,123.54000091552734,-2.1022271050347223,123.98999786376952,1.9757462840033233,126.4000015258789,-0.16548671914560598
6401,2024-07-02,122.66999816894531,123.41000366210938,121.02999877929688,121.12999725341795,218374000.0,-0.013113474197854691,-1.7356411549339004,1.855418696571425,51.85340515372707,58.29550707468577,4.092117510927579,1.8236663499589838,-21.129718736480612,-31.604074865803227,50.36239833543302,3.2700042724609233,7.459565290792881,-2.288151931762698,-12.039672473431324,7.463368609905942,-7.163912202597032,2.587608339071622,13.154254712022066,41.334759021005894,-19.024904290960627,4.87576027083432,7,6.729999542236328,-0.7900009155273438,-28.476247787475586,-31.70699691772461,-17.699996948242188,1,-0.04605854414457178,5.293226174973836,124.3000030517578,-2.7862548739258437,123.54000091552734,-2.1022271050347223,123.98999786376952,-0.04605854414457178
6402,2024-07-03,128.27999877929688,128.27999877929688,121.36000061035156,121.66000366210938,215749000.0,0.0457324585806651,1.0906354299201564,4.298695572476689,53.15573741017877,55.70276676722665,-2.975155067746172,-3.007806035933001,-25.71904889222779,-36.65558248745367,50.65695999938718,6.9199981689453125,5.845135863208071,2.729698562622076,-6.250976716544585,11.710373841788723,-1.7606390769612403,7.2200362022054065,6.832884023052912,100.0,40.74580132655085,4.490337639583324,7,-3.944995880126953,-4.430000305175781,-33.90749931335449,-37.239498138427734,-23.529998779296875,2,-0.14865918207275453,-1.7356411549339004,122.66999816894531,5.293226174973836,124.3000030517578,-2.7862548739258437,123.54000091552734,-0.14865918207275453
6403,2024-07-05,125.83000183105469,128.85000610351562,125.68000030517578,127.37999725341795,214176700.0,-0.019098822665701398,-2.427036122119901,-0.2341384540207609,45.9649908069432,52.99368939055681,-1.4540670431658214,-0.30653310045333626,-22.349457775687668,-33.695459436900464,50.358272662234114,3.1700057983398438,4.669098459113414,0.1102016448974581,-8.750464674123123,8.970867963918025,-4.320131514612825,4.540534804407741,8.599965695822192,69.86024965317488,14.928936299416577,4.430333159510285,7,-2.384998321533203,-1.9800033569335938,-26.360750198364258,-30.557498931884766,-16.81000518798828,4,-0.14750063512601563,1.0906354299201564,128.27999877929688,-1.7356411549339004,122.66999816894531,5.293226174973836,124.3000030517578,-0.14750063512601563
6404,2024-07-08,128.19999694824222,130.77000427246094,127.04000091552734,127.48999786376952,237677300.0,0.01883489694587781,-3.633564743513802,-0.45806527827686633,46.08009528450288,52.17173807231623,-3.98790222194917,-2.2232976890550162,-23.664833978372712,-35.53820433283835,49.830395610909804,4.94000244140625,2.8725389508275327,2.1200969696045178,-6.515103187472164,10.7552971266812,-2.19750310893383,6.437697048142866,5.574371914180688,78.47565495207691,27.301721793180675,4.317600078538342,7,-3.3999938964844034,-4.349998474121122,-27.946748733520536,-32.65099716186526,-12.059997558593778,0,-0.2164586634990595,-2.427036122119901,125.83000183105469,1.0906354299201564,128.27999877929688,-1.7356411549339004,122.66999816894531,-0.2164586634990595
6405,2024-07-09,131.3800048828125,133.82000732421878,128.64999389648438,130.35000610351562,285366600.0,0.024805054682287775,-1.334079620840034,1.4507043766990673,50.40634805093991,51.17063549654728,-5.685496553514227,-4.824313587422253,-25.826790186855703,-38.16520160507014,49.47424333001058,5.6200103759765625,1.43407194771072,4.7755046844482365,-3.8062743262138667,13.357283695110326,0.4846151791171849,9.066394189779288,-13.340003967285156,80.92258943505517,32.2160783303091,4.290889505331047,7,-5.055000305175767,-7.530006408691406,-30.963254928588867,-35.667503356933594,-13.300003051757812,1,-0.2065002578361277,-3.633564743513802,128.19999694824222,-2.427036122119901,125.83000183105469,1.0906354299201564,128.27999877929688,-0.2065002578361277
6406,2024-07-10,134.91000366210938,135.10000610351562,132.41999816894528,134.02999877929688,248978600.0,0.026868615071566904,3.2539478783182005,0.8543746851945128,49.30425956225186,50.61049398076647,-8.75330957399919,-7.716633208436207,-28.441238333670753,-41.144342516080656,49.013244633560035,3.720001220703125,0.5505422689917339,7.64950332641601,-1.376986147181242,16.675992800013276,3.13625858961737,12.16274806321465,-16.554402618408204,98.61715891233973,53.40816676863244,4.513244736798633,7,-7.944999694824219,-8.528507232666016,-34.14975357055664,-39.19750213623047,-12.050003051757812,2,-0.26684455579857724,-1.334079620840034,131.3800048828125,-3.633564743513802,128.19999694824222,-2.427036122119901,125.83000183105469,-0.26684455579857724
6407,2024-07-11,127.4000015258789,136.14999389648438,127.0500030517578,135.75,374782700.0,-0.055666755113577326,-1.0110487177130993,-9.488581980857262,46.67715620740249,49.88406834420237,-1.2142291911959973,0.3209692787341396,-20.084785111793934,-33.10172912085878,48.071986116853864,9.099990844726577,1.001556824319536,-0.18499870300293253,-8.702508000392953,8.332510594387088,-4.44375335169795,4.073755945692071,-8.374624279785152,16.42791092184566,-29.84670126493274,4.2587546486950085,7,0.089996337890625,0.00249481201171875,-25.881752014160156,-31.6875,-2.8199996948242188,3,-0.1760596549178184,3.2539478783182005,134.91000366210938,-1.334079620840034,131.3800048828125,-3.633564743513802,128.19999694824222,-0.1760596549178184
6408,2024-07-12,129.24000549316406,131.91999816894528,127.22000122070312,128.25999450683594,252680500.0,0.014442731124389985,-2.071895881120955,-0.11736660663656938,52.75315021218018,49.87564275776327,-2.4934119195879134,-1.2657440393866466,-20.995822507519165,-34.39229662869454,46.71640032302503,4.699996948242159,0.5265488756735834,1.4530048370361328,-7.017843630028125,9.92385330410039,-2.7824193964960102,5.688429070568262,-9.187151248046874,24.149355353351787,-25.15050751003377,4.23542423353213,7,-1.7500076293945312,-0.3550071716308594,-27.314006805419922,-33.13700485229492,0.7599945068359375,4,-0.18949245165777573,-1.0110487177130993,127.4000015258789,3.2539478783182005,134.91000366210938,-1.334079620840034,131.3800048828125,-0.18949245165777573
6409,2024-07-15,128.44000244140622,131.38999938964844,127.18000030517578,130.55999755859378,208326200.0,-0.006190057395193738,1.2275134624544861,-2.1632360726186235,62.65000919338849,50.98279465350165,-1.0339825974433552,-0.5880375673319662,-19.14864405646381,-32.991459023757926,45.04863217900681,4.209999084472656,0.3553752830195833,0.7115016937255518,-7.7224171436027405,9.14542053105383,-3.5054577249385943,4.928461112389698,-7.4213198172070065,15.2747339350778,-38.56071779969022,4.21695941866414,7,0.14999389648440342,0.44499588012698155,-21.52175521850583,-29.41250228881833,-1.1900024414062216,0,-0.1511990456960567,-2.071895881120955,129.24000549316406,-1.0110487177130993,127.4000015258789,3.2539478783182005,134.91000366210938,-0.1511990456960567
6410,2024-07-16,126.36000061035156,129.03999328613278,124.58000183105469,128.44000244140622,214769500.0,-0.016194345932090348,1.719520648315716,0.9811351989404796,50.386493119352224,50.81980442745999,1.529838604487452,1.1143489004260516,-16.113538641301005,-30.28500294957736,42.85082393456147,4.459991455078097,0.3836222286276296,-1.0924999237060575,-9.312968238166746,7.127968390754631,-5.202734080936409,3.01773423352428,-4.433439309815242,15.384615384615385,-39.094302665048914,4.110234157230343,7,2.3949966430664062,2.5249977111816406,-17.50275230407715,-25.763500213623047,2.1399993896484375,1,-0.08088003459431681,1.2275134624544861,128.44000244140622,-2.071895881120955,129.24000549316406,-1.0110487177130993,127.4000015258789,-0.08088003459431681
6411,2024-07-17,117.98999786376952,121.8499984741211,116.72000122070312,121.3499984741211,390086200.0,-0.06623933765552992,1.3532094198511218,1.6153834867769794,40.218655963631626,49.3823509333992,10.24336952500191,8.918533566512806,-6.961811412355743,-21.507549728285724,39.92545086238605,9.639999389648438,0.2740415717896667,-8.813002777099626,-17.870075662427084,0.24407010822783093,-13.341539219763362,-4.284466334435905,18.159996032714858,6.53626928356692,-48.10658468155067,4.528536442663726,7,8.444999694824233,10.750000000000014,-7.661499023437486,-17.393497467041,5.75,2,0.0007628101442047619,1.719520648315716,126.36000061035156,1.2275134624544861,128.44000244140622,-2.071895881120955,129.24000549316406,0.0007628101442047619
6412,2024-07-18,121.08999633789062,122.4000015258789,116.55999755859376,121.8499984741211,320979500.0,0.026273400544513548,5.279546340162827,0.2261910708852357,46.68040236657867,49.46184110669203,6.723232675036982,4.9300886480857,-9.335974892303085,-24.18238969388105,36.69535744188788,5.840003967285142,0.19120906997906673,-4.988504028320307,-13.383362846629353,3.406354789988754,-9.18593343747483,-0.7910746191657836,14.671397705078135,29.492178380800144,-25.007068311611018,4.197429409154529,7,5.2649993896484375,7.569999694824219,-9.801496505737305,-20.49349594116211,8.279998779296875,3,0.01461726258147622,1.3532094198511218,117.98999786376952,1.719520648315716,126.36000061035156,1.2275134624544861,128.44000244140622,0.01461726258147622
6413,2024-07-19,117.93000030517578,121.5999984741211,117.37000274658205,120.3499984741211,217223800.0,-0.02609626004031884,-1.389832627146052,3.18419916679215,43.95343949245711,49.22554601868695,9.660690701658922,7.460540725493331,-5.420768854535979,-20.615685072525395,33.01852919024348,4.229995727539048,0.2070466034593892,-7.506000137329096,-16.34118937521626,1.329189100558068,-11.923594756272678,-3.088405518385514,17.06333787841797,9.238048398033042,-43.38371016893418,4.417594618943579,7,8.424995422363281,10.729995727539062,-6.34375,-17.333499908447266,8.529998779296875,4,0.05638939632553397,5.279546340162827,121.08999633789062,1.3532094198511218,117.98999786376952,1.719520648315716,126.36000061035156,0.05638939632553397
6414,2024-07-22,123.54000091552734,124.06999969482422,119.86000061035156,120.3499984741211,258068900.0,0.04757059777693695,-1.0191850998042338,-1.3181838244102977,49.25838998673493,49.09799512266417,3.7103360163335424,1.699010357328632,-10.190222238584767,-25.77598296999298,30.798164444505833,6.1399993896484375,-0.15415718067143303,-1.744499588012701,-10.601700255456308,7.11270107943092,-6.173099921734519,2.6841007457091024,10.716003643066415,55.92953322516877,3.9301275314175825,4.428600333721808,7,2.8149948120117188,5.1199951171875,-11.3072509765625,-22.297000885009766,4.76000213623044,0,0.05229074823214375,-1.389832627146052,117.93000030517578,5.279546340162827,121.08999633789062,1.3532094198511218,117.98999786376952,0.05229074823214375
6415,2024-07-23,122.58999633789062,124.69000244140624,122.0999984741211,122.77999877929688,173911000.0,-0.007689854060194623,-3.4273641378770443,-0.059561848273223,49.92088428523184,49.16650898077306,3.6680927957836076,3.164077685895535,-8.33970313973984,-24.36066062827109,29.98987977368583,2.590003967285142,0.05740123546476639,-2.91850395202637,-11.220956389917745,5.383948485864991,-7.069730170972065,1.2327222669193105,10.958167940703134,74.16968213690494,19.961165161954632,4.151226218945683,7,3.7649993896484375,6.069999694824219,-7.631494522094741,-19.88699340820314,3.0200042724609375,1,0.03801291949846508,-1.0191850998042338,123.54000091552734,-1.389832627146052,117.93000030517578,5.279546340162827,121.08999633789062,0.03801291949846508
6416,2024-07-24,114.25,119.9499969482422,113.44000244140624,119.16999816894531,327776900.0,-0.06803162237564131,1.0092588886037022,25.894394474783166,36.83618265188492,48.073067474604436,9.799830586062654,11.142871587587479,0.7860019094138977,-15.62225555883822,28.889531975654524,9.14999389648439,-0.13665752391065666,-10.666500473022467,-20.365413258067463,-0.9675876879774847,-15.51595686554495,-5.817044080499969,18.61863760979375,7.199978298611237,-39.51362434004911,4.849456392522494,7,8.430000305175753,12.849998474121094,2.7389984130859375,-10.027000427246094,3.339996337890625,2,0.12472647702406991,-3.4273641378770443,122.58999633789062,-1.0191850998042338,123.54000091552734,-1.389832627146052,117.93000030517578,0.12472647702406991
6417,2024-07-25,112.27999877929688,116.62999725341795,106.3000030517578,113.04000091552734,460067000.0,-0.01724289908711707,1.602015352965434,0.15447203639780793,37.170990567059924,46.341716402924405,10.504129447024724,12.64933720339728,3.5182237897281823,-13.311824300535648,27.89968188816958,10.329994201660156,-0.945060727018344,-11.930501556396479,-23.11638546669866,-0.7446176460942979,-17.523443511547583,-6.337559601245388,19.42292072039362,32.51765049489432,-10.80258515683036,5.592941955151094,7,6.56500244140625,11.25,5.969749450683594,-7.61199951171875,7.0900039672851705,3,0.10206625586983642,1.0092588886037022,114.25,-3.4273641378770443,122.58999633789062,-1.0191850998042338,123.54000091552734,0.10206625586983642
6418,2024-07-26,113.05999755859376,116.1999969482422,111.58000183105469,116.19000244140624,293399100.0,0.006946907621811604,1.933335916836999,4.118415901219659,35.22062229742711,43.29400674781759,8.032316492767933,11.60341861952243,3.494372948727502,-13.790632103248711,26.856339071977352,4.619995117187514,-2.0588617817433317,-10.604002761840803,-22.852747832414323,1.6447423087327167,-16.728375297127556,-4.479630226554036,16.610688625262114,36.75907956060676,-2.0268952415028494,6.1243725352867635,7,4.61000061035152,10.47000122070311,6.4897537231445455,-7.0919952392578125,-5.059997558593764,4,0.1442596666441729,1.602015352965434,112.27999877929688,1.0092588886037022,114.25,-3.4273641378770443,122.58999633789062,0.1442596666441729
6419,2024-07-29,111.58999633789062,116.27999877929688,111.3000030517578,113.69000244140624,248152100.0,-0.013001956947162552,-2.716424878726428,0.6709274209274225,30.01413387049851,41.030411275722734,7.667058919666744,12.787894471740955,5.613483922954103,-12.036538216281116,25.627727416445822,4.979995727539077,-2.592644236713909,-11.476503753662115,-24.86366890238662,1.910661395062391,-18.170086328024382,-4.782921179299862,16.2110351953974,28.765597942926064,-4.496623796356204,6.693582574362254,7,3.905006408691392,9.635002136230469,10.2760009765625,-3.4069976806640625,-5.379997253417969,0,0.13325569705689544,1.933335916836999,113.05999755859376,1.602015352965434,112.27999877929688,1.0092588886037022,114.25,0.13325569705689544
6420,2024-07-30,103.7300033569336,111.98999786376952,102.54000091552734,111.5199966430664,486833300.0,-0.07043635844522522,1.164948813991254,3.709509830991262,21.04383543125138,38.89987566101382,13.387214262790053,20.05610712593122,14.053372439934094,-3.978959999821896,25.615861574035197,9.449996948242173,-3.9462660339999758,-18.30799674987793,-34.21892803334441,-2.3970654664114477,-26.26346239161117,-10.352531108144689,22.35094589783202,6.83516779194053,-17.40991918519819,7.9554656417332374,7,9.884998321533203,15.614994049072266,18.802244186401367,4.452995300292969,3.4799957275390625,1,0.23686492721184194,-2.716424878726428,111.58999633789062,1.933335916836999,113.05999755859376,1.602015352965434,112.27999877929688,0.23686492721184194
6421,2024-07-31,117.0199966430664,118.33999633789062,110.87999725341795,112.9000015258789,473174200.0,0.12812101471164627,1.2071021143371832,-0.528883012585084,41.29486268624324,38.30148236319877,-0.06128878001403848,6.662728355658601,1.5702692117647814,-17.055455105040693,25.196726984912655,14.609992980957031,-5.537994041171984,-4.735503387451175,-20.79908789474206,11.328081119839695,-12.76729564109661,3.29628886619426,6.706857777775383,91.64556913126764,63.668264706388086,8.031792253645436,7,-3.4049949645996094,2.325000762939453,5.821500778198242,-8.836997985839844,-14.189994812011719,2,0.07340629134938648,1.164948813991254,103.7300033569336,-2.716424878726428,111.58999633789062,1.933335916836999,113.05999755859376,0.07340629134938648
6422,2024-08-01,109.20999908447266,120.16000366210938,106.80999755859376,117.52999877929688,523462300.0,-0.06674070913209607,-1.03506147999756,-2.019419794969038,34.73089658719759,37.27675537372549,6.578066222994309,13.67175463347455,10.038860762269394,-8.993119551566963,24.31952270422009,13.35000610351561,-6.670526174781486,-11.592000961303711,-28.276827443091662,5.09282552048424,-19.934414202197672,-3.2495877204097354,12.398169985837683,37.85469426353622,9.005157448006194,8.342413240893976,8,4.405002593994141,10.134998321533203,13.631498336791992,-1.0270004272460938,-2.7399978637695312,3,0.07673287541130858,1.2071021143371832,117.0199966430664,1.164948813991254,103.7300033569336,-2.716424878726428,111.58999633789062,0.07673287541130858
6423,2024-08-02,107.2699966430664,108.72000122070312,101.37000274658205,103.76000213623048,482027500.0,-0.01776396353511256,1.2932899453921296,-0.4218743552381922,34.137562135329944,35.596663390236046,7.651571949541207,14.914677629928093,12.60895670844397,-6.781492005898727,23.51707068330706,7.839996337890611,-6.767699254285247,-12.60400314331055,-30.153523691353143,4.945517404732044,-21.37876341733184,-3.82924286928926,12.890007019042969,31.399646668504598,0.7985786853937675,8.774760274021295,8,5.760005950927734,11.490001678466797,15.915000915527344,0.9130020141601562,0.8300018310546875,4,0.11279953838143197,-1.03506147999756,109.20999908447266,1.2071021143371832,117.0199966430664,1.164948813991254,103.7300033569336,0.11279953838143197
6424,2024-08-05,100.4499969482422,103.41000366210938,90.69000244140624,92.05999755859376,552842400.0,-0.06357788671810338,-1.2857166359342669,2.3903169572796807,31.87350723986664,33.59139927408436,12.127106107277712,20.60558099317774,20.00684796198105,0.17521009434381085,22.753967527794703,16.57999420166017,-7.676926919088359,-18.03650283813475,-37.13402801249772,1.0610223362282198,-27.58526542531625,-8.487740250953266,19.710006713867173,33.1184055057976,0.5680806209429718,9.548762587181487,8,4.975006103515611,12.97000122070311,22.73500061035155,7.733001708984361,16.460006713867173,0,0.07516180469022826,1.2932899453921296,107.2699966430664,-1.03506147999756,109.20999908447266,1.2071021143371832,117.0199966430664,0.07516180469022826
6425,2024-08-06,104.25,107.70999908447266,100.5500030517578,103.83999633789062,409012100.0,0.037829797582928704,-1.0486426425901951,0.04886813968249349,39.7309411926377,33.913039111945785,6.092701877946396,15.461575827774212,16.55553413019308,-3.4482395380057227,21.378418991107743,7.2600021362304545,-8.18160590922325,-12.879999542236334,-31.975505027363113,6.215505942890459,-22.427752284799737,-3.33224679967293,11.784203491210931,46.01288427863265,9.751763292357637,9.547752742563397,8,1.1750030517578125,9.169998168945312,18.952247619628906,3.9329986572265625,14.889999389648438,1,0.01880095045057706,-1.2857166359342669,100.4499969482422,1.2932899453921296,107.2699966430664,-1.03506147999756,109.20999908447266,0.01880095045057706
6426,2024-08-07,98.91000366210938,108.8000030517578,98.69000244140624,107.80999755859376,411440400.0,-0.05122298645458634,-1.1648832065034422,-21.707108299218493,33.960082610228994,33.55627156118679,10.088835425850547,18.937176203800135,22.103282490112065,2.0860580960166857,19.848919019400636,10.110000610351562,-9.654876145702517,-16.419995880126947,-35.24367508645781,2.403683326203918,-25.83183548329238,-7.008156276961515,13.576011682128893,27.892775297642196,-8.8435138750067,9.41183960316543,8,6.5149993896484375,14.509994506835938,26.35999298095703,9.272994995117188,20.18999481201172,2,0.0839146205141923,-1.0486426425901951,104.25,-1.2857166359342669,100.4499969482422,1.2932899453921296,107.2699966430664,0.0839146205141923
6427,2024-08-08,104.97000122070312,105.5,97.5199966430664,102.0,391910000.0,0.061267792278074884,2.9603006323122942,-0.33370823117938464,41.00499606827695,34.19897975794788,3.2216604380723055,11.7110516715681,16.086145847252837,-3.7407184701677636,19.57408224147181,7.980003356933594,-11.115404393955458,-9.238498306274408,-27.703607032284793,9.226610419735977,-18.4710526692796,-0.005943943269215879,4.464572317138661,78.85145388197576,37.040774918130424,9.232554363005189,8,0.4550018310546875,8.449996948242188,20.66999626159668,3.2129974365234375,11.80999755859375,3,-0.020386771122818392,-1.1648832065034422,98.91000366210938,-1.0486426425901951,104.25,-1.2857166359342669,100.4499969482422,-0.020386771122818392
6428,2024-08-09,104.75,106.5999984741211,103.43000030517578,105.63999938964844,290844200.0,-0.0020958485104765057,1.2562284150394232,-0.2996629709928998,35.903972402762975,34.853406261532825,2.390289249563722,10.542784847024052,16.317547540287876,-3.2962756071511023,19.218383940304847,3.1699981689453125,-11.196694912197145,-8.233999252319336,-25.724388580167812,9.25639007552914,-16.979193916243574,0.511195411604902,4.050003051757798,77.63664872853266,36.05820067440579,8.745194663924236,8,0.6750030517578125,8.669998168945312,19.342500686645508,3.4329986572265625,10.839996337890625,4,0.016420059386187402,2.9603006323122942,104.97000122070312,-1.1648832065034422,98.91000366210938,-1.0486426425901951,104.25,0.016420059386187402
6429,2024-08-12,109.0199966430664,111.06999969482422,106.26000213623048,106.31999969482422,325559900.0,0.04076369110325917,-2.4113553846903297,-3.0337065167075283,40.30298420964541,36.99331168135438,-2.550848589995553,4.999626355419622,12.24823306702578,-7.329779243765671,18.59402894684386,6.319999694824219,-11.093699425498642,-2.993002319335943,-18.96046011609357,12.974455477421685,-10.976731217714757,4.990726579042871,-18.32999420166017,84.87082959371091,45.45629064399496,7.983728898378816,8,-3.5949935913085938,4.400001525878906,14.627504348754883,-0.4399986267089844,4.350006103515639,0,-0.008438802029662518,1.2562284150394232,104.75,2.9603006323122942,104.97000122070312,-1.1648832065034422,98.91000366210938,-0.008438802029662518
6430,2024-08-13,116.13999938964844,116.2300033569336,111.58000183105469,112.44000244140624,312646700.0,0.06530914479747296,1.396904986628913,1.3703707889933197,51.37454531572828,38.11327641796383,-8.633246391478778,-3.083377218131602,5.443735349149051,-14.185037578819959,18.281867884199208,7.2100067138671875,-10.793412023629969,4.63800048828125,-9.994564997655246,19.270565974217746,-2.678282254686991,11.95428323124949,-25.042397003173846,99.51895277932505,53.7149681861295,7.316282742968248,8,-10.714996337890625,-2.720001220703125,8.185001373291016,-6.648502349853516,1.730003356933608,1,0.006629966217561067,-2.4113553846903297,109.0199966430664,1.2562284150394232,104.75,2.9603006323122942,104.97000122070312,0.006629966217561067
6431,2024-08-14,118.08000183105469,118.5999984741211,114.06999969482422,118.52999877929688,339246400.0,0.016703999066657094,14.356023379713443,-0.12162089713505643,54.220026365381024,40.27873528220643,-11.630104266866738,-5.287377662081724,3.6752651462830954,-15.863299865385002,19.399218509355983,4.529998779296875,-10.038168233488136,6.573502731323245,-8.06751720221088,21.21452266485737,-0.7470072354438173,13.894012698090307,-25.97710340576174,97.53322297012159,47.981150162361274,7.320509966767062,8,-13.435001373291016,-4.660003662109375,7.007499694824219,-8.588504791259766,-2.0800018310546875,2,0.008976943954577266,1.396904986628913,116.13999938964844,-2.4113553846903297,109.0199966430664,1.2562284150394232,104.75,0.008976943954577266
6432,2024-08-15,122.86000061035156,123.23999786376952,117.47000122070312,118.76000213623048,318086700.0,0.04048101884463007,1.3744876446015757,-9.111169509341801,56.7381772164329,42.78991473566232,-15.947251405906044,-10.464493129728552,-0.9204465463559472,-20.39667609720523,20.26792299879352,5.769996643066392,-7.783479007744759,11.26500129699707,-3.6389677171442685,26.16897031113841,3.813016789926408,18.716985804067733,-29.16727618212893,98.08179050858536,44.973624827519984,7.4519845070706685,8,-15.895000457763686,-9.44000244140625,3.8132495880126953,-13.36850357055664,-6.5999984741210795,3,-0.0306039566787506,14.356023379713443,118.08000183105469,1.396904986628913,116.13999938964844,-2.4113553846903297,109.0199966430664,-0.0306039566787506
6433,2024-08-16,124.58000183105469,125.0,121.18000030517578,121.94000244140624,302589900.0,0.01399968429235221,1.1954048188016575,0.6439025297965241,58.900923661917695,45.7929610047791,-16.71094187426975,-12.290909916100588,-2.625898948617305,-21.86893382253824,21.104812047938648,3.8199996948242188,-7.701660295215035,12.652502441406256,-3.1180651856801234,28.423070068492635,4.767218627863059,20.537786254949452,-28.523495527988302,97.7588142111942,39.85420257421262,7.8852838135431895,8,-13.320003509521484,-13.275001525878935,2.8662452697753906,-13.572505950927734,-3.709999084472642,4,-0.06261039442217653,1.3744876446015757,122.86000061035156,14.356023379713443,118.08000183105469,1.396904986628913,116.13999938964844,-0.06261039442217653
6434,2024-08-19,130.0,130.0,123.41999816894531,124.27999877929688,318333600.0,0.04350616543011032,1.3006994499367774,2.166667629974268,68.62328083044342,49.003220964535295,-19.554865368731228,-18.131750962189017,-7.921580356224453,-26.96818049003231,21.719683340122952,6.5800018310546875,-6.2642705924543804,17.749500656127935,0.7600003518598442,34.73900096039603,9.25475050399389,26.24425080826198,-31.049144327240256,100.0,34.16338361482005,8.494750152134046,8,-16.240001678466797,-18.959999084472656,-1.8125019073486328,-18.992504119873047,-6.489997863769517,0,-0.11084618201622598,1.1954048188016575,124.58000183105469,1.3744876446015757,122.86000061035156,14.356023379713443,118.08000183105469,-0.11084618201622598
6435,2024-08-20,127.25,129.8800048828125,125.88999938964844,128.39999389648438,300087400.0,-0.02115384615384619,-1.0620209443901207,-0.20104784109521803,58.526424171713394,51.732814471366886,-14.750374184356957,-15.826149852687053,-5.073109501838971,-23.873263738887317,22.262329439323413,4.1100006103515625,-4.5620435438636235,14.766500473022461,-2.933031860577813,32.466032806622735,5.916734306222324,23.616266639822598,-24.573247007971432,82.73697459311093,19.332021096762666,8.849766166800134,8,-13.490001678466797,-16.904998779296875,1.487497329711914,-16.242504119873047,-3.2099990844726562,1,-0.10907659924100555,1.3006994499367774,130.0,1.1954048188016575,124.58000183105469,1.3744876446015757,122.86000061035156,-0.10907659924100555
6436,2024-08-21,128.5,129.35000610351562,126.66000366210938,127.31999969482422,257883600.0,0.00982318271119853,-1.152008520533815,-1.0260926677812277,68.05165712647275,54.73799903338865,-12.69683467233294,-16.81600294645915,-6.237161901143963,-24.769269198335763,22.92253243099502,2.69000244140625,-1.8496640766247339,15.304000473022455,-3.787488407269109,34.39548935331402,5.758256032876673,24.849744913168237,-22.544457367014857,88.02872987922052,20.508165563794364,9.545744440145778,8,-11.78499984741211,-18.154998779296875,0.31999778747558594,-17.492504119873047,-7.099998474121094,2,-0.08272371403438095,-1.0620209443901207,127.25,1.3006994499367774,130.0,1.1954048188016575,124.58000183105469,-0.08272371403438095
6437,2024-08-22,123.73999786376952,130.75,123.0999984741211,130.02000427246094,376189100.0,-0.03704281818078192,-1.0238085386591045,-5.3220379529951956,64.64000108506943,57.93089110920048,-5.581235128173432,-11.756170642393656,-1.4163824695551028,-19.679469587915335,22.470993303442555,7.650001525878906,-0.09777151309243948,9.97099838256834,-9.684314363919228,29.626311129055892,0.14334200932457009,19.79865475581211,-14.899120346742592,26.750236575015457,-43.46645783889053,9.827656373243776,8,-5.234996795654283,-13.019996643066392,3.8474998474121236,-11.760002136230455,-2.2999954223632812,3,-0.0625504929480506,-1.152008520533815,128.5,-1.0620209443901207,127.25,1.3006994499367774,130.0,-0.0625504929480506
6438,2024-08-23,129.3699951171875,129.60000610351562,125.22000122070312,125.86000061035156,323230300.0,0.045498604740694004,1.2065424188731604,-0.5589157523753743,76.2622588551418,61.92636606981119,-8.215574775420464,-16.971764122941806,-7.057228736545483,-24.92903703830531,21.99505244035834,5.860008239746108,2.9264363383848035,14.78549575805664,-6.063138407028362,35.63412992314163,4.3611786755141395,25.20981284059914,-17.46184045254435,81.96072408424845,6.760061810174335,10.424317082542494,8,-8.204994201660156,-18.649993896484375,-1.8624992370605469,-15.46999740600586,-12.3699951171875,4,-0.1013371993179838,-1.0238085386591045,123.73999786376952,-1.152008520533815,128.5,-1.0620209443901207,127.25,-0.1013371993179838
6439,2024-08-26,126.45999908447266,131.25999450683594,124.37000274658205,129.57000732421878,331964700.0,-0.02249359312473398,1.12326971568967,-0.8860436202077192,70.50027964123106,64.05144766153371,-2.8737612933680197,-13.587250741093143,-4.334289158810591,-21.643878415204597,21.53932073634114,6.889991760253892,5.0907792487103904,11.13199958801269,-10.318879144612765,32.58287832063816,0.4065602216999622,21.857438954325417,-11.913986072879553,41.17649808750807,-36.15820358589419,10.725439366312733,8,-3.795001983642578,-15.485000610351562,1.0474967956542969,-11.964500427246094,-7.6100006103515625,0,-0.04420367213632992,1.2065424188731604,129.3699951171875,-1.0238085386591045,123.73999786376952,-1.152008520533815,128.5,-0.04420367213632992
6440,2024-08-27,128.30000305175778,129.19999694824222,123.87999725341795,125.0500030517578,303134600.0,0.014550086830666942,1.1069356651639188,-1.045013308474479,79.00138193379784,66.80493161358002,-3.1374044843451827,-14.221285037708526,-6.417005491733235,-23.045368056351933,20.0190367449226,5.319999694824261,7.896783372761732,11.743503570556612,-9.724911711554313,33.21191885266754,1.0092959295011497,22.477711211612075,-11.079753000925834,63.725577277108556,-19.042667446570533,10.734207641055459,8,-3.935005187988253,-17.32500457763669,-0.792507171630831,-13.804504394531222,-5.45000457763669,1,-0.037334378812095226,1.12326971568967,126.45999908447266,1.2065424188731604,129.3699951171875,-1.0238085386591045,123.73999786376952,-0.037334378812095226
6441,2024-08-28,125.61000061035156,128.33000183105472,122.63999938964844,128.1199951171875,448101100.0,-0.020966503331422692,2.8839501929475904,-0.7723060021033687,71.81817976529857,68.48048745234287,0.8192045302739928,-11.441348550736251,-3.9769632584196586,-19.961620622632722,19.515608585894256,5.690002441406278,10.214068462148617,8.624000930786138,-13.223810977542684,30.47181283911496,-2.2999050233782725,19.54790688495055,-6.143391446558979,34.45479005876938,-46.79265695515483,10.923905954164415,8,0.6099967956542969,-14.635002136230469,1.8974952697753906,-11.114501953125,-0.69000244140625,2,-0.012499002366017309,1.1069356651639188,128.30000305175778,1.12326971568967,126.45999908447266,1.2065424188731604,129.3699951171875,-0.012499002366017309
6442,2024-08-29,117.58999633789062,124.43000030517578,116.70999908447266,121.36000061035156,453023300.0,-0.06384845341526102,-1.792044457443697,1.5019970211860543,61.65153803591991,68.78611127167646,8.954729290775504,-2.910572788834102,3.5464393837719683,-11.57653865939291,18.838714742792302,8.900001525878906,10.9829730909198,0.18499679565429972,-21.35414805187324,21.724141643181838,-10.584575628109462,10.954569219418062,13.669998168945312,6.048092991599273,-72.53082044799783,10.769572423763767,8,6.395000457763672,-6.614997863769531,7.300003051757798,-3.0944976806640625,10.1300048828125,3,0.032400759474814134,2.8839501929475904,125.61000061035156,1.1069356651639188,128.30000305175778,1.12326971568967,126.45999908447266,0.032400759474814134
6443,2024-08-30,119.37000274658205,121.75,117.22000122070312,119.52999877929688,333751600.0,0.015137396582415308,-1.031390004122611,0.04243921787663898,59.83653581217282,67.80980626964639,7.105146878411659,-3.939582332716384,1.4350184446126804,-12.949004717376269,17.589617900503367,4.529998779296875,11.471953626532994,1.3600028991699418,-19.653839957209115,22.373845755549,-9.146918529019572,11.86692432735947,11.598991851806616,18.281817862437087,-57.043276870364046,10.506921428189527,8,4.614994049072251,-8.395004272460952,1.8174972534179545,-4.725505828857436,13.519996643066392,4,0.017341037506874546,-1.792044457443697,117.58999633789062,2.8839501929475904,125.61000061035156,1.1069356651639188,128.30000305175778,0.017341037506874546
6444,2024-09-03,108.0,116.20999908447266,107.29000091552734,116.01000213623048,477155100.0,-0.09525008364723031,1.1212847507291472,50.06375470888823,42.84207077220829,66.06710033636804,16.79213926976871,8.458732811301473,12.47037480405163,-1.2603449296841234,15.830740217204987,12.080001831054702,11.090368618307792,-10.387500000000003,-30.316367334582367,9.541367334582361,-20.351933667291178,-0.423066332708828,22.683814688110346,3.2405258467985227,-66.17288970097196,9.964433667291182,9,11.27499771118164,2.9749984741210938,12.59999847412108,6.644496917724609,24.649993896484375,1,0.08333333333333326,-1.031390004122611,119.37000274658205,-1.792044457443697,117.58999633789062,2.8839501929475904,125.61000061035156,0.08333333333333326
6445,2024-09-04,106.20999908447266,113.2699966430664,104.12000274658205,105.41000366210938,372470300.0,-0.016574082551179092,-4.414201971455244,-0.099874557928615,39.534473863175435,62.8985244182239,17.079886056356557,10.96529728942609,14.170762464821422,0.7840249034612583,14.790018528210064,9.14999389648436,10.283340319593151,-12.27550086975097,-31.929022693502333,7.378020954000391,-22.102261781626652,-2.44873995787529,23.538063052734373,8.632781565163508,-54.85981678527324,9.82676091187568,9,11.479999542236328,4.7649993896484375,12.150001525878906,8.63699722290039,28.599998474121122,2,0.11900950474159577,1.1212847507291472,108.0,-1.031390004122611,119.37000274658205,-1.792044457443697,117.58999633789062,0.11900950474159577
6446,2024-09-05,107.20999908447266,109.6500015258789,104.76000213623048,104.98999786376952,306850700.0,0.009415309374070091,-2.649263248992262,2.775017404655882,35.21632635175952,59.6292272256339,14.239771707723847,11.192858174046307,12.833663193611272,0.08559135205454993,13.545299067663025,4.889999389648423,8.151581278721267,-11.690500640869146,-29.901149572598484,6.520148290860192,-20.795825106733815,-2.5851761750044773,21.000379489296876,15.214164004579834,-42.08954097871337,9.105324465864667,9,10.479999542236328,3.7649993896484375,9.270000457763672,8.969497680664062,27.590003967285128,3,0.1458819095532815,-4.414201971455244,106.20999908447266,1.1212847507291472,108.0,-1.031390004122611,119.37000274658205,0.1458819095532815
6447,2024-09-06,102.83000183105469,108.1500015258789,100.9499969482422,108.04000091552734,413638100.0,-0.040854372640810266,1.651935238667956,-2.346845143996136,30.43713306105957,54.537546581846996,17.144712561566834,16.23677990927807,16.808721045542825,4.779635326835205,12.271962710092915,7.2000045776367045,6.964049543955326,-15.963497924804685,-34.5402512134998,2.6132553638904312,-25.25187456915225,-6.675121280457134,23.9349541930836,9.038483687403149,-41.365525903252625,9.288376644347554,9,13.274993896484375,8.144996643066406,13.64999771118164,13.452995300292969,35.24000549316409,4,0.2148205382139694,-2.649263248992262,107.20999908447266,-4.414201971455244,106.20999908447266,1.1212847507291472,108.0,0.2148205382139694
6448,2024-09-09,106.47000122070312,106.5500030517578,103.69000244140624,104.87999725341795,273912000.0,0.03539822352263311,2.2685578763346466,-0.3051831567540682,28.13604053658976,49.83040890355352,11.079911301828602,13.420312034115568,12.875423899996278,1.4554597700847154,11.118941422904541,3.720001220703111,5.0628577955754395,-12.409498596191412,-30.726621351179432,5.907624158796622,-21.568059973685422,-3.250937218697402,18.22975807736347,36.1730242445725,-7.628713047738131,9.158561377494015,9,8.604995727539091,4.504997253417969,10.009998321533203,9.812995910644531,25.1300048828125,0,0.19958673575996855,1.651935238667956,102.83000183105469,-2.649263248992262,107.20999908447266,-4.414201971455244,106.20999908447266,0.19958673575996855
6449,2024-09-10,108.0999984741211,109.4000015258789,104.9499969482422,107.80999755859376,268283700.0,0.015309450875642616,2.079580463517581,0.18239005782009932,31.827673310228434,44.58888572315692,7.343960013023477,12.351104425444532,10.979529402924157,0.20793992883079682,10.451345513266691,4.4500045776367045,3.5902690066820355,-10.733501434326172,-29.159176942238958,7.692174073586614,-19.946339188282565,-1.520663680369779,14.699779835959546,58.03572810868415,18.36759644585134,9.212837753956391,9,6.540000915527372,2.875,7.795001983642578,8.869998931884766,27.62000274658203,1,0.22932471105873353,2.2685578763346466,106.47000122070312,1.651935238667956,102.83000183105469,-2.649263248992262,107.20999908447266,0.22932471105873353
6450,2024-09-11,116.91000366210938,117.19000244140624,107.41999816894531,109.38999938964844,441422400.0,0.08149866153881002,1.4183173411943826,25.9309673515574,40.38174821358247,41.09594888407735,-3.633754024482215,3.7963865187497277,1.9760168872269475,-8.174630120489994,10.061789043364183,9.770004272460923,0.9844655211689712,-1.9619964599609432,-20.367181413461566,16.44318849353968,-11.164588936711255,7.240596016789368,4.14179213902419,98.27587016879569,62.051304755876146,9.20259247675031,9,-4.220005035400391,-2.520008087158203,-7.4875030517578125,-1.1850051879882812,20.019989013671847,2,0.1346333909959181,2.079580463517581,108.0999984741211,2.2685578763346466,106.47000122070312,1.651935238667956,102.83000183105469,0.1346333909959181
6451,2024-09-12,119.13999938964844,120.79000091552734,115.37999725341795,116.83999633789062,367100500.0,0.019074464611122055,-1.0727978532467246,0.3058512958803322,46.0152479480144,39.35858331875452,-7.686335421029597,1.7390361570491564,-0.3730151559392709,-9.824626259497762,9.801139053511854,5.410003662109389,-1.103384143190567,0.21499938964844034,-18.186687261553857,18.616686040850738,-8.985843935952715,9.415842715249596,-18.190002441406236,91.68346171402158,52.01901389648987,9.200843325601152,9,-7.790000915527344,-4.750003814697266,-9.717498779296875,-3.4150009155273438,18.860000610351562,3,0.1315259211786335,1.4183173411943826,116.91000366210938,2.079580463517581,108.0999984741211,2.2685578763346466,106.47000122070312,0.1315259211786335
6452,2024-09-13,119.0999984741211,119.95999908447266,117.5999984741211,119.08000183105469,238358300.0,-0.0003357471523608435,1.7126477100826518,0.008694181101683109,40.14963151921215,37.17114950842556,-8.28038646761334,1.56304199776892,-0.6358243981779168,-9.251949100565213,10.148813826716873,2.3600006103515625,-3.948493387366625,0.3629985809326115,-17.946011878413884,18.672009040279107,-8.791506648740636,9.51750381060586,-17.753201446533183,90.11694390520634,53.49753899001115,9.154505229673244,9,-8.229999542236328,-4.710002899169922,-9.677497863769531,-3.375,24.610008239746094,4,0.13182203844484608,-1.0727978532467246,119.13999938964844,1.4183173411943826,116.91000366210938,2.079580463517581,108.0999984741211,0.13182203844484608
6453,2024-09-16,116.77999877929688,118.18000030517578,114.36000061035156,116.79000091552734,248772300.0,-0.019479426738433836,1.738350137137638,-0.5001907668828691,40.609238196165364,36.923056999976346,-7.114590169841165,3.4453691039503553,1.427146058555877,-6.4537405604993126,10.892863868654192,4.739997863769531,-6.29301083549349,-1.5670009613037053,-19.6832427775401,16.54924085493269,-10.625121869421903,7.491119946814493,-15.044337673950182,74.6843362885991,37.04513775172883,9.058120908118202,9,-5.909999847412109,-0.6750030517578125,-7.3574981689453125,-1.0550003051757812,26.80999755859375,0,0.182308689565565,1.7126477100826518,119.0999984741211,-1.0727978532467246,119.13999938964844,1.4183173411943826,116.91000366210938,0.182308689565565
6454,2024-09-17,115.58999633789062,118.8000030517578,114.83000183105469,118.16999816894531,231925900.0,-0.010190122057247453,1.0677027247187743,257.94508009153316,37.51227838931522,36.698368613991875,-5.2911439092899,3.689626822050144,2.264588227845394,-4.743748505692579,11.183367523826973,3.970001220703111,-7.713702553420035,-2.036503219604498,-19.32883663358072,15.25583019437174,-10.68266992659261,6.609663487383614,-13.473248436340313,61.10692962298702,25.66174546229154,8.646166706988117,9,-4.719997406005859,0.5149993896484375,-6.1674957275390625,0.13500213623046875,23.970001220703153,1,0.1385068801181102,1.738350137137638,116.77999877929688,1.7126477100826518,119.0999984741211,-1.0727978532467246,119.13999938964844,0.1385068801181102
6455,2024-09-18,113.37000274658205,117.6999969482422,113.22000122070312,115.88999938964844,310318900.0,-0.019205758816871477,-2.1773022782673257,0.9767421917046603,37.8619630541846,36.99232824759466,-2.177703857404751,5.076736146152811,3.9964391535879997,-2.058578371871306,11.566519310859029,4.479995727539077,-9.269223894418246,-3.5624969482421704,-20.334912045483136,13.209918148998781,-11.948704496862646,4.8237106003783055,-10.879789784752191,1.9815261813217764,-32.201411866893196,8.386207548620478,9,-2.50000381469728,2.734992980957017,-3.947502136230483,2.3549957275390483,27.04000091552733,2,0.19714208284955603,1.0677027247187743,115.58999633789062,1.738350137137638,116.77999877929688,1.7126477100826518,119.0999984741211,0.19714208284955603
6456,2024-09-19,117.87000274658205,119.66000366210938,117.25,117.3499984741211,293506400.0,0.03969303952526948,-5.694443267070741,-0.20635117665402844,50.29851428526811,39.19914838361783,-5.5949291842819235,-0.27454517453257665,-1.063277385258644,-6.143992294005656,11.855669865773462,6.2900009155273295,-8.75001686344386,1.469002914428728,-14.409901134347635,17.347906963205105,-6.4704491099594605,9.408454938816917,-15.013794025678237,68.99114242861612,29.95845787546766,7.9394520243881885,9,-5.630001068115249,-1.765007019042983,-8.447502136230483,-2.1450042724609517,23.669990539550767,3,0.1617034825236896,-2.1773022782673257,113.37000274658205,1.0677027247187743,115.58999633789062,1.738350137137638,116.77999877929688,0.1617034825236896
6457,2024-09-20,116.0,118.62000274658205,115.38999938964844,117.05999755859376,382462400.0,-0.015864958878490154,-1.8333377949699634,-2.038440095073184,46.41412758056284,41.23004694405928,-1.8554167215258985,1.0391424236291869,0.45584594096857245,-3.8664198125057823,12.756807042833529,3.230003356933608,-7.840860892580551,-0.01399993896484375,-15.512506494619515,15.484506616689814,-7.7632532167921795,7.735253338862492,-12.785115435203721,43.1676665434591,1.4477547137266313,7.749253277827331,9,-3.1300010681152344,0.1049957275390625,-6.967500686645508,-0.27500152587890625,24.520004272460938,4,0.18965517241379315,-5.694443267070741,117.87000274658205,-2.1773022782673257,113.37000274658205,1.0677027247187743,115.58999633789062,0.18965517241379315
6458,2024-09-23,116.26000213623048,116.98999786376952,114.86000061035156,116.5500030517578,206228500.0,0.0022413977261248608,2.6410503870156425,0.2735863994932614,61.51059471645253,44.52814932252863,-0.6489049848878352,-0.26707962254619133,-0.21856664434496054,-3.6915670455141623,13.733303521145041,2.1299972534179545,-6.678718376492583,0.9015018463134936,-13.270761019445033,15.07376471207202,-6.1846295865657765,7.987633279192764,-12.69361524441959,47.20496526494388,0.5921545913024175,7.086131432879263,9,-2.155002593994155,-0.15500640869142046,-6.067502975463881,-0.5350036621093892,24.989997863769517,0,0.23610875686611021,-1.8333377949699634,116.0,-5.694443267070741,117.87000274658205,-2.1773022782673257,113.37000274658205,0.23610875686611021
6459,2024-09-24,120.87000274658205,121.8000030517578,115.37999725341795,116.5199966430664,354966800.0,0.03965250753177929,1.067632482265679,-14.99997369182757,68.94057470045261,47.7013522655142,-3.63974284337813,-5.60469706383364,-5.1721629043890545,-7.781825503294598,14.239828249234634,6.420005798339844,-4.565343855321402,5.7910022735595845,-7.661627255258011,19.243631802377195,-0.9353124908492134,12.517317037968382,-16.959143574296817,89.16083791719383,36.18465117629774,6.726314764408804,9,-3.3600006103515767,-4.765007019042983,-9.587503433227567,-5.145004272460952,18.46999359130858,1,0.1879704895758436,2.6410503870156425,116.26000213623048,-1.8333377949699634,116.0,-5.694443267070741,117.87000274658205,0.1879704895758436
6460,2024-09-25,123.51000213623048,124.94000244140624,121.61000061035156,122.0199966430664,284692900.0,0.021841642505655345,-1.883121515575859,0.34252951782294433,70.20327780303678,50.388911138294475,-5.8614741393041925,-9.087891856906111,-8.065110183228086,-9.925779568172132,14.95452549337013,4.06999969482419,-2.377784571627757,8.67050170898439,-3.9349488272986832,21.27595224526746,2.36777644084286,14.973226977125918,-18.883577208766354,85.81349161296599,26.901505918905855,6.302725268141535,9,-4.4300003051757955,-7.4050064086914205,-11.11000251770021,-7.785003662109389,9.249992370605455,2,0.12994895267397277,1.067632482265679,120.87000274658205,2.6410503870156425,116.26000213623048,-1.8333377949699634,116.0,0.12994895267397277
6461,2024-09-26,124.04000091552734,127.66999816894531,121.8000030517578,126.8000030517578,302582900.0,0.004291140556473172,1.6088911419188532,-1.8523435979886875,79.06275736663142,54.71259178800772,-6.284158760350522,-10.267986868300426,-8.577281968973125,-9.99906952349481,16.035424573868728,5.869995117187514,-0.40716126888551685,9.279000473022464,-3.0607927556147843,21.618793701659712,3.109103858703847,15.44889708734108,-18.194761337226694,71.66277950628695,6.176013431819328,6.169896614318621,9,-3.595001220703125,-7.935005187988281,-11.98750114440918,-8.31500244140625,11.359992980957031,3,0.1319735780857514,-1.883121515575859,123.51000213623048,1.067632482265679,120.87000274658205,2.6410503870156425,116.26000213623048,0.1319735780857514
6462,2024-09-27,121.4000015258789,124.02999877929688,119.26000213623048,123.97000122070312,271009200.0,-0.02128345187167735,2.546472745424471,0.9311585890053924,71.03409580705735,58.093131522551275,-3.6694787203707193,-7.723925950013921,-6.049702561562015,-6.966582061582741,16.167871113732854,4.779998779296861,0.47632280158144624,6.448500823974612,-6.189221914161692,19.086223562110916,0.12963945490646722,12.767362193042757,-13.808781260326683,51.053881045745406,-17.39149533947073,6.318861369068149,9,-0.9550018310546875,-5.295005798339844,-7.870000839233398,-5.6750030517578125,14.650001525878878,4,0.16589778836172964,1.6088911419188532,124.04000091552734,-1.883121515575859,123.51000213623048,1.067632482265679,120.87000274658205,0.16589778836172964
6463,2024-09-30,121.44000244140624,121.5,118.1500015258789,118.30999755859376,226553700.0,0.0003294968288678479,1.0615375225360577,-1.2179008772320323,69.67552119002345,61.66682516707441,-3.3290254893615128,-8.011658166831424,-6.102104798919115,-6.5845538105611325,16.243753323183324,3.3499984741210938,0.7936124126991189,6.385001754760722,-6.4376379323946225,19.207641441916067,-0.02631808881695008,12.796321598338395,-12.242479943582566,49.308419337316614,-19.6087859855511,6.411319843577674,9,-0.995002746582017,-5.335006713867173,-6.827501296997056,-5.715003967285142,18.47000122070314,0,0.15711463642518164,2.546472745424471,121.4000015258789,1.6088911419188532,124.04000091552734,-1.883121515575859,123.51000213623048,0.15711463642518164
6464,2024-10-01,117.0,122.44000244140624,115.79000091552734,121.7699966430664,302094500.0,-0.03656128419091975,1.176756974768096,-1.5239582114582253,50.152381208281184,63.03242718419625,1.4885572865447614,-3.0175377465472195,-1.9072073410646055,-1.7417887689177576,15.132450700527606,6.650001525878892,1.371356359396259,1.4949993133544979,-10.91005405623973,13.900052682948726,-4.707527371442609,7.697525998151605,-6.324679448486606,10.185179833476225,-52.745600473445556,6.202526684797112,10,4.2649993896484375,-0.8950042724609375,-1.0574989318847656,-1.2750015258789062,28.610000610351562,1,0.2072649572649572,1.0615375225360577,121.44000244140624,2.546472745424471,121.4000015258789,1.6088911419188532,124.04000091552734,0.2072649572649572
6465,2024-10-02,118.8499984741211,119.37999725341795,115.13999938964844,116.44000244140624,221845900.0,0.015811952770265814,1.4438073167567875,-0.5052406139987522,49.50257135446479,62.943989080773655,0.5561262040886419,-4.081274809083197,-3.9552410160150373,-3.147592749218262,13.677101654499225,4.239997863769517,2.1591270705071395,2.7129978179931697,-8.964771295038744,14.390766931025084,-3.12588673852278,8.55188237450912,-6.815103713213148,29.608934125377818,-28.45857584187281,5.838884556515955,10,2.4150009155273438,-3.775001525878878,-2.030000686645508,-3.125,30.030006408691406,2,0.17240217187071405,1.176756974768096,117.0,1.0615375225360577,121.44000244140624,2.546472745424471,121.4000015258789,0.17240217187071405
6466,2024-10-03,122.8499984741211,124.36000061035156,120.33999633789062,120.91999816894531,277118000.0,0.03365586917420926,-1.6019411722586683,0.8008313204572531,55.66294160506236,63.971635083495826,-2.976146303246992,-7.21964292671791,-7.842014780303913,-6.693687692880587,12.212946234032545,5.510002136230469,3.3808651872634528,5.930997848510742,-5.316470994423838,17.178466691445323,0.307263427043452,11.554732269978032,-9.564295440570163,83.62253865173224,28.38594653630321,5.623734421467292,10,-1.5849990844726562,-8.209999084472628,-5.180000305175781,-7.125,24.780006408691406,3,0.0806674493756907,1.4438073167567875,118.8499984741211,1.176756974768096,117.0,1.0615375225360577,121.44000244140624,0.0806674493756907
6467,2024-10-04,124.91999816894531,125.04000091552734,121.83000183105469,124.94000244140624,243678100.0,0.01684981457496937,28.181647940074907,-0.010364906371919632,62.385878329965976,64.06888881833065,-4.076464734216927,-7.957866161065397,-9.708891438489246,-8.30145619427607,10.327078222201843,3.2099990844726562,4.88696152598456,6.89649772644043,-2.7500895159150645,16.543084968795924,2.0732041052626755,11.719791347618184,-10.483551524562827,98.78785123145344,44.11058994224908,4.823293621177749,10,-3.5149993896484375,-10.610000610351562,-6.322500228881836,-9.194999694824219,20.339996337890625,4,0.08389365899097778,-1.6019411722586683,122.8499984741211,1.4438073167567875,118.8499984741211,1.176756974768096,117.0,0.08389365899097778
6468,2024-10-07,127.72000122070312,130.63999938964844,124.9499969482422,124.98999786376952,346250200.0,0.022414369939159018,-3.0498163247021184,-136.47101449285128,67.59501661335463,63.91938236420866,-5.676900003540467,-9.57516980902551,-12.294192755621083,-10.633534082107587,8.61778839983212,5.720001220703125,5.434229865624374,8.634000778198242,-0.3100325029658393,17.578034059362324,4.1619841376162015,13.106017418780283,-12.22487045435561,81.16130213583669,26.169725251265675,4.472016640582038,10,-4.8300018310546875,-11.925003051757812,-10.24000358581543,-11.995002746582031,20.569992065429688,0,0.06522080920325246,28.181647940074907,124.91999816894531,-1.6019411722586683,122.8499984741211,1.4438073167567875,118.8499984741211,0.06522080920325246
6469,2024-10-08,132.88999938964844,133.47999572753906,129.41999816894528,130.25999450683594,285722500.0,0.04047915846799466,1.1312336798936438,0.9633705673411962,76.08230039869798,64.57260709705992,-10.015825375151337,-13.484074099017207,-17.137596891484378,-15.353069687538024,7.499400007684157,5.7599945068359375,6.554055844497711,12.564498901367188,3.1712127855678602,21.95778501716653,7.867855843467524,17.26114195926685,-15.880381760970835,96.78300732987778,33.63664843494912,4.69664305789967,10,-8.580001831054688,-15.675003051757812,-15.410001754760742,-17.165000915527344,13.3800048828125,1,0.05282567766350499,-3.0498163247021184,127.72000122070312,28.181647940074907,124.91999816894531,-1.6019411722586683,122.8499984741211,0.05282567766350499
6470,2024-10-09,132.64999389648438,134.52000427246094,131.3800048828125,134.11000061035156,246191600.0,-0.0018060463109819125,1.7543684707173595,-0.5551346019958227,72.28586567714649,63.81961913156157,-9.323424683825664,-12.653139778953147,-16.31366275500757,-14.655097031247166,7.6950841098924485,3.1399993896484375,7.026337211908725,11.537493896484378,0.806811681223337,22.268176111745404,6.1721527888538645,16.90283500411489,-13.663930895943395,86.81234605364678,23.397154663149365,5.365341107630516,10,-7.8199920654296875,-14.914993286132812,-17.524995803833008,-16.92499542236328,14.110000610351562,2,0.09770077127919619,1.1312336798936438,132.88999938964844,-3.0498163247021184,127.72000122070312,28.181647940074907,124.91999816894531,0.09770077127919619
6471,2024-10-10,134.80999755859378,135.0,131.0,131.91000366210938,242311300.0,0.016283481051608595,1.4390252979651839,-1.9862880553494546,78.11657801822847,64.60656159946947,-10.946148205334396,-14.31281975689619,-18.281040753820065,-16.30990552365425,8.454709779635937,4.0,6.871755530235362,12.913997650146513,0.6159100161624167,25.21208528413061,6.764953833154465,19.06304146713856,-13.649182779984002,98.5573085207085,31.235056328066534,6.149043816992047,10,-9.73999786376956,-16.834999084472685,-20.47749900817874,-21.389999389648466,7.169998168945284,3,0.1043691683037331,1.7543684707173595,132.64999389648438,1.1312336798936438,132.88999938964844,-3.0498163247021184,127.72000122070312,0.1043691683037331
6472,2024-10-11,134.80000305175778,135.77999877929688,133.66000366210938,134.00999450683594,170209500.0,-7.413772729758517e-05,-1.8456496804850073,0.27241731297419486,77.92168427593484,65.52280194234852,-9.873806273267903,-13.772432355742936,-17.822787111754167,-15.826385572710564,9.290925213224293,2.1199951171875,6.443671441180825,12.119002914428677,-1.3738819420811126,25.611887770938466,5.372560486173796,18.86544534268357,-11.424918637725568,90.95110284534776,20.213184700388794,6.746442428254894,10,-9.340003967285128,-16.435005187988253,-20.467504501342745,-21.38000488281247,5.349990844726591,4,0.09517805297176829,1.4390252979651839,134.80999755859378,1.7543684707173595,132.64999389648438,1.1312336798936438,132.88999938964844,0.09517805297176829
6473,2024-10-14,138.07000732421878,139.60000610351562,136.30000305175778,136.47000122070312,232347700.0,0.024258191383018213,-2.402060720465558,2.025302275273412,76.99309499264234,68.5051034739442,-11.775038739597534,-16.196041748696103,-20.53475073568572,-18.608718298866293,9.903536842031984,4.800003051757841,5.7624306472952185,14.324506759643583,-0.5015849303176196,29.150598449604786,6.911460914662996,21.737552604624184,-12.462038324438922,84.97055415741754,15.878810543741125,7.4130458449806005,10,-10.700004577636747,-16.42500305175784,-24.5300102233887,-24.650009155273466,8.939987182617159,0,0.05207493880791558,-1.8456496804850073,134.80000305175778,1.4390252979651839,134.80999755859378,1.7543684707173595,132.64999389648438,0.05207493880791558
6474,2024-10-15,131.60000610351562,138.57000732421878,128.74000549316406,137.8699951171875,377831000.0,-0.046860294614964215,1.5632293668508743,-3.918728184783161,61.33370928060318,69.81967435462624,-3.370697067717799,-8.922577430134766,-13.350522644552953,-11.6767555845571,10.12840888583019,9.830001831054716,5.534153383069707,7.054005050659185,-7.646347345624633,21.754357446943004,-0.2961711474827098,14.404181248801095,-3.1936296829886146,26.335179094055118,-38.962522543904996,7.350176198141907,10,-1.6300048828125,-9.325004577636719,-18.57500839233397,-18.180007934570312,14.289993286132812,1,0.12682360492817124,-2.402060720465558,138.07000732421878,-1.8456496804850073,134.80000305175778,1.4390252979651839,134.80999755859378,0.12682360492817124
6475,2024-10-16,135.72000122070312,136.6199951171875,131.58000183105472,133.97999572753906,264879700.0,0.031306952326026094,1.8474592343866354,-0.27751332408556617,64.86761507069323,70.84241585080744,-5.415525808853317,-11.892025014942078,-16.81619457578745,-15.447435118470267,10.144960603154937,5.039993286132784,5.547328017872417,10.056500244140622,-4.46358336262486,24.576583850906104,2.796458440757874,17.316542047523356,-6.9799957275390625,64.27251689917819,-0.21095535606254145,7.260041803382738,10,-5.004997253417969,-12.209999084472656,-22.912502288818345,-22.300003051757812,10.949996948242188,2,0.0777335908994119,1.5632293668508743,131.60000610351562,-2.402060720465558,138.07000732421878,-1.8456496804850073,134.80000305175778,0.0777335908994119
6476,2024-10-17,136.92999267578122,140.88999938964844,136.8699951171875,139.33999633789062,306435900.0,0.008915351047709352,-2.1778705233827487,-1.385055203318354,70.51518068160621,71.74567166765637,-4.937459548762973,-12.22780130799498,-17.172161531224916,-16.340160886049716,10.691444809838279,5.1699981689453125,6.846842254645509,10.313492202758766,-4.550714133220794,25.177698538738326,2.8813890347690005,17.745595370748546,-8.189987182617159,67.40733577641507,1.1745024993484066,7.432103167989777,10,-4.009994506835909,-9.87499237060544,-23.389995574951143,-23.50999450683591,5.020004272460966,3,0.07178852228766197,1.8474592343866354,135.72000122070312,1.5632293668508743,131.60000610351562,-2.402060720465558,138.07000732421878,0.07178852228766197
6477,2024-10-18,138.0,138.89999389648438,137.27999877929688,138.66999816894528,176090200.0,0.007814265547740895,1.867274323138208,0.278007116536435,71.29629048209597,72.15692431973875,-4.421965693654386,-12.190109486381985,-17.5534643652295,-17.202127375093,11.000971029686474,1.9700012207031534,8.20849931017159,10.283499526977536,-4.528735612508314,25.095734666463386,2.877381957234604,17.68961709672047,-6.829995727539057,76.21398484418445,7.516451205165353,7.406117569742927,10,-3.18499755859375,-10.944999694824219,-25.130002975463867,-24.580001831054688,-1.9799957275390625,4,0.02884054875028297,-2.1778705233827487,136.92999267578122,1.8474592343866354,135.72000122070312,1.5632293668508743,131.60000610351562,0.02884054875028297
6478,2024-10-21,143.7100067138672,143.7100067138672,138.0,138.1300048828125,264554500.0,0.041376860245414315,1.0465967169003338,-8.328383702658122,83.26276540880801,72.95475376530652,-8.521374051703305,-16.588699530446235,-22.487123835326003,-22.683531352751857,11.460433697648408,5.7100067138671875,9.301740855052572,14.62100601196289,-0.7961868641372973,30.038198888063064,6.912409573912811,22.329602450012985,-10.596003417968745,100.0,22.91371952133339,7.708596438050088,10,-7.4850006103515625,-15.245002746582031,-31.08000946044922,-30.290008544921875,-6.790008544921903,0,-0.024772198532221568,1.867274323138208,138.0,-2.1778705233827487,136.92999267578122,1.8474592343866354,135.72000122070312,-0.024772198532221568
6479,2024-10-22,143.58999633789062,144.4199981689453,141.77999877929688,142.91000366210938,226311600.0,-0.0008350871224681589,1.2564132660380558,0.12186244671047414,82.19675208790505,74.05596336650191,-7.514145452334446,-15.472578088796809,-21.713809963116432,-22.264237405423657,12.794189593681976,2.6399993896484375,10.091408711458598,13.364995956420898,-2.8308044313696996,29.560796344211496,5.267095762525599,21.462896150316197,-8.356792358398422,93.53580944096248,10.01253457503583,8.097900193895297,10,-7.0099945068359375,-14.769996643066406,-30.10249900817871,-30.169998168945312,-8.25,1,0.02381780246652765,1.0465967169003338,143.7100067138672,1.867274323138208,138.0,-2.1778705233827487,136.92999267578122,0.02381780246652765
6480,2024-10-23,139.55999755859378,142.42999267578125,137.46000671386722,142.02999877929688,285930000.0,-0.028066013525159583,2.039756978469619,-3.6323938605151724,71.72950645482156,73.34628874834559,-2.683032804205766,-10.728560692423997,-17.293401009408313,-17.941507448859184,13.597898746460096,6.129989624023409,10.42372392969223,8.532497406005888,-7.851799419185937,24.9167942311977,0.34034899340997526,16.7246458186018,-2.4894347412109425,35.629157007823785,-45.903623735601734,8.192148412595905,10,-2.979995727539091,-10.73999786376956,-26.072500228881864,-26.139999389648466,-4.220001220703153,2,0.04535684968321263,1.2564132660380558,143.58999633789062,1.0465967169003338,143.7100067138672,1.867274323138208,138.0,0.04535684968321263
6481,2024-10-24,140.41000366210938,141.35000610351562,138.46000671386722,140.82000732421875,172354900.0,0.006090614204537603,2.931968693558059,0.16599330343353663,70.8031084791346,72.55533588203444,-2.967170039320024,-10.84533171452523,-17.79761202690105,-18.57656340189564,14.04867101576423,2.889999389648409,9.977701511361005,8.564003372192388,-7.985265930729867,25.11327267511463,0.28936872073126096,16.838638023653516,4.0099945068359375,43.83760714812353,-34.04553752328787,8.274634651461122,10,-3.8300018310546875,-10.770004272460938,-26.92250633239746,-26.990005493164062,-5.07000732421875,3,0.0445836788232008,2.039756978469619,139.55999755859378,1.2564132660380558,143.58999633789062,1.0465967169003338,143.7100067138672,0.0445836788232008
6482,2024-10-25,141.5399932861328,144.1300048828125,140.8000030517578,140.92999267578125,205122100.0,0.008047785731440493,-6.655353854248882,-1.4877930777819128,69.43192784603555,71.71520619907815,-3.3978712610708612,-10.950561856504862,-18.71564366465651,-19.50579456070986,15.079915388283178,3.720001220703125,9.896624322664735,8.686993408203136,-7.635387999030968,25.009374815437255,0.5258027045860842,16.84818411182019,2.760805053710925,58.62056869752027,-18.069323335980172,8.16119070361706,10,-4.959991455078125,-11.899993896484375,-27.367494583129883,-28.1199951171875,-6.1999969482421875,4,0.0028967336552045975,2.931968693558059,140.41000366210938,2.039756978469619,139.55999755859378,1.2564132660380558,143.58999633789062,0.0028967336552045975
6483,2024-10-28,140.52000427246094,143.13999938964844,140.05000305175778,143.0,173586700.0,-0.007206366130100728,1.2391322375732048,-4.065562698551667,62.14581979182755,71.80544070032529,-2.2281123712234603,-8.883307639036218,-17.546628175295794,-18.384791017881227,16.29545122352289,3.0899963378906534,9.402038972240746,6.713004302978504,-9.02043151626242,22.446440122219443,-1.1537136066419578,14.579722212598966,3.663978234863265,43.9655361410122,-28.935895245535555,7.866717909620467,10,-2.5200042724609375,-10.8800048828125,-26.032506942749023,-27.100006103515625,-5.1800079345703125,0,-0.03202391021334394,-6.655353854248882,141.5399932861328,2.931968693558059,140.41000366210938,2.039756978469619,139.55999755859378,-0.03202391021334394
6484,2024-10-29,141.25,142.25999450683594,138.89999389648438,140.28999328613278,157593600.0,0.005194959474407845,1.2550371997521723,-0.3871001482812413,63.47963597018648,71.65122080026899,-1.6151541914406948,-8.11970530475483,-18.290771683243236,-18.985477157371122,17.473506589807435,3.3600006103515625,8.952362346659953,6.2305000305175895,-7.681551838286708,20.142551899321887,-0.7255259038845452,13.186525964919724,2.8800048828125,56.82150414641103,-13.728733679232533,6.956025934402145,10,-0.6050033569335938,-11.470001220703125,-26.145002365112305,-27.830001831054688,-5.910003662109375,1,-0.030654880219856406,1.2391322375732048,140.52000427246094,-6.655353854248882,141.5399932861328,2.931968693558059,140.41000366210938,-0.030654880219856406
6485,2024-10-30,139.33999633789062,140.33000183105472,136.80999755859378,139.53999328613278,179418100.0,-0.013522149820243357,2.955029788693029,-0.20832869744890328,57.156397555893406,70.16691156407867,0.9636889457831899,-4.844305163202762,-16.328747624533037,-16.954201312747458,18.461304284903257,4.440002441406222,8.290457491521522,3.295996475219738,-8.451895150532607,15.043888100972069,-2.5779493376564346,9.16994228809591,4.676608581542979,34.56279027107228,-31.104482667703273,5.873945812876167,10,1.2750015258789062,-9.55999755859375,-22.53249740600586,-28.034996032714872,-4.0,2,-0.028706761196550135,1.2550371997521723,141.25,1.2391322375732048,140.52000427246094,-6.655353854248882,141.5399932861328,-0.028706761196550135
6486,2024-10-31,132.75999450683594,137.61000061035156,132.11000061035156,137.60000610351562,270039600.0,-0.047222635309237426,1.2633742013469176,24.200427252616546,47.33122909502053,67.50412696551474,7.699673898916188,2.6521738544883533,-9.81241044652964,-10.30436088464694,18.995949533763785,7.2299957275390625,8.53119645400534,-3.779505157470709,-13.908714263679428,6.3497039487379965,-8.844109710575054,1.2850993956336367,10.968346118164078,5.407601210039315,-54.70428817509395,5.064604553104355,10,5.5050048828125,-2.9799957275390625,-15.167495727539062,-21.719993591308594,2.5800018310546875,3,,2.955029788693029,139.33999633789062,1.2550371997521723,141.25,1.2391322375732048,140.52000427246094,
6487,2024-11-01,135.39999389648438,137.30999755859378,134.57000732421878,134.69999694824222,207127800.0,0.019885503908427138,-4.708454532449911,-0.14462712211730366,46.44850533672035,63.413653624171666,5.198786171525711,0.8828288751748801,-12.333257519599172,-12.844410147337413,19.455397266839476,4.550003051757841,8.332465615091508,-1.6635055541992188,-10.224719304583687,6.897708196185249,-5.944112429391453,2.617101320993015,7.631246327636745,29.82768495231455,-26.018635424694104,4.280606875192233,11,2.8650054931640625,-5.6199951171875,-17.124996185302734,-24.42499542236328,-0.05999755859375,4,,1.2633742013469176,132.75999450683594,2.955029788693029,139.33999633789062,1.2550371997521723,141.25,
6488,2024-11-04,136.05000305175778,138.96000671386722,135.57000732421878,137.21000671386722,187528200.0,0.004800658674847247,-2.198119997696867,-1.6571553133516472,57.003456641174495,60.61439857453493,3.741384579795067,0.9369164041596889,-13.035603939710413,-13.458173651513164,19.24287498789488,3.560012817382841,7.8204368932138095,-1.429996490478544,-8.805704534001677,5.945711553044589,-5.117850512240125,2.2578575312830367,6.325962795537151,38.8177813857692,-19.90386374480733,3.6878540217615714,11,2.069999694824247,-6.270004272460909,-17.775005340576143,-25.07500457763669,-0.7100067138671591,0,,-4.708454532449911,135.39999389648438,1.2633742013469176,132.75999450683594,2.955029788693029,139.33999633789062,
6489,2024-11-05,139.91000366210938,140.3699951171875,137.33000183105472,137.44999694824222,160537400.0,0.028371925937282994,-1.251849423838803,-2.1206887479938734,56.64868477123931,58.93875172080357,-0.7772557229256449,-2.4982858941525308,-16.810355129085735,-17.329530106855245,18.74216115232595,4.319992065429716,7.24845328509798,2.0790039062499943,-5.040692628578199,9.198700441078188,-1.4808443611641167,5.638852173664105,1.8500042709689524,94.43109248199333,34.907469855878965,3.5598482674141,11,-1.7900009155273438,-10.1300048828125,-21.635005950927734,-28.93500518798828,-4.57000732421875,1,,-2.198119997696867,136.05000305175778,-4.708454532449911,135.39999389648438,1.2633742013469176,132.75999450683594,
6490,2024-11-06,145.61000061035156,146.49000549316406,141.9600067138672,142.9600067138672,242043900.0,0.040740453141635324,1.054419509089525,1.0772303512613401,62.0555614659791,57.966802052675185,-6.1785498365943,-7.565453719923653,-22.41642843814124,-23.044098478503372,18.41486505055925,6.5800018310546875,5.716771202961411,7.131000518798828,-0.35301497995234854,14.615016017550005,3.388992769423254,10.873008268174402,-13.5,93.88035755214302,33.89353551923924,3.7420077493755826,11,-6.30999755859375,-14.794998168945312,-26.925003051757812,-34.63500213623047,-10.270004272460938,2,,-1.251849423838803,139.91000366210938,-2.198119997696867,136.05000305175778,-4.708454532449911,135.39999389648438,
6491,2024-11-07,148.8800048828125,148.92999267578125,146.1699981689453,146.38999938964844,207323300.0,0.02245727806300457,1.1312854592693402,0.9396268785627915,64.2408395367082,57.390014462749924,-9.075074972454814,-10.252998429221407,-25.465854747633685,-26.295436610984808,18.124177238313692,3.3199920654296875,4.327843891253991,9.697504425048834,1.1028808460514767,18.29212800404619,5.400192635550155,13.994816214547512,-16.482404174804685,99.65189523704277,39.994385004464895,4.297311789498683,11,-8.360008239746094,-14.245010375976562,-30.710006713867173,-37.905006408691406,-13.540008544921875,3,,1.054419509089525,145.61000061035156,-1.251849423838803,139.91000366210938,-2.198119997696867,136.05000305175778,
6492,2024-11-08,147.6300048828125,149.77000427246094,146.25999450683594,148.77000427246094,175665800.0,-0.008396023367838512,1.2356754445216562,-0.45783007016576277,55.80912497145197,56.68593726048598,-7.677757839415449,-8.42444948789867,-23.74670578916205,-25.107298639264172,17.75500665828602,3.510009765625,3.6750363027402955,7.806004333496105,-1.3107181137486066,16.922726780740817,3.2476431098737635,12.364365557118447,-14.571108496093757,84.92957852421685,29.120356973585956,4.55836122362235,11,-6.69000244140625,-11.830001831054688,-29.67750549316405,-36.655006408691406,-12.290008544921875,4,,1.1312854592693402,148.8800048828125,1.054419509089525,145.61000061035156,-1.251849423838803,139.91000366210938,
6493,2024-11-11,145.25999450683594,148.85000610351562,143.57000732421875,148.67999267578125,182325600.0,-0.016053717385282607,1.8084912972725096,3.0,52.32008601563358,55.445987265535656,-5.101107369702021,-5.784751984507551,-20.982797053287328,-22.73691745921822,16.687102506946218,5.279998779296875,2.9659468200885044,5.076494598388678,-4.312000333328143,14.464989530105498,0.3822471325302672,9.770742064247088,-11.198431646972665,63.74590932061596,12.183858034586954,4.694247465858412,11,-4.3199920654296875,-7.899993896484375,-27.402496337890625,-34.284996032714844,-9.919998168945312,0,,1.2356754445216562,147.6300048828125,1.1312854592693402,148.8800048828125,1.054419509089525,145.61000061035156,
6494,2024-11-12,148.2899932861328,149.64999389648438,146.00999450683594,146.77999877929688,198634700.0,0.020859141497174383,-1.3868824574130125,-0.4415190980355414,62.474984791363646,56.03694140281013,-7.853325672790078,-7.905592132697564,-23.209022039811117,-25.681700693380918,17.091618577691452,4.3899993896484375,2.3330457802120463,7.271994018554693,-1.867789596516161,16.411777633625547,2.702102211019252,11.841885826090135,-13.285923941513687,81.04978938566259,26.337480343979905,4.569891807535434,11,-7.3499908447265625,-9.034988403320312,-28.947494506835938,-37.31499481201172,-12.949996948242188,1,,1.8084912972725096,145.25999450683594,1.2356754445216562,147.6300048828125,1.1312854592693402,148.8800048828125,
6495,2024-11-13,146.27000427246094,149.3300018310547,145.89999389648438,149.07000732421875,191903300.0,-0.013621883506152788,1.066274778356367,-1.8543134025202357,58.10287954878531,57.233791453228434,-5.304792849677057,-5.327860282225686,-20.334453699491903,-23.452295083527957,17.5094316322408,3.4300079345703125,2.10699098463607,4.724504852294928,-4.345328971587861,13.794338676177716,0.1895879403535332,9.259421764236322,-10.379978832171304,43.54835931020395,-12.021531484148412,4.534916911941394,11,-4.099998474121094,-7.0149993896484375,-25.50750732421875,-34.18500518798828,-10.930007934570312,2,,-1.3868824574130125,148.2899932861328,1.8084912972725096,145.25999450683594,1.2356754445216562,147.6300048828125,
6496,2024-11-14,146.75999450683594,149.0,145.5500030517578,147.63999938964844,194463300.0,0.003349902372753677,-1.0909149758632808,0.31428711560154987,57.34797696403272,58.44484385626314,-4.023112492183145,-5.316217121704597,-19.978789224519318,-23.855311192352872,17.34732213732813,3.4499969482421875,1.78077515499956,4.722994995117176,-4.359093406816385,13.805083397050737,0.18195079415039572,9.264039196083957,-10.037170336616015,51.451431496617225,-3.5783804823694325,4.541044200966786,11,-4.089988708496094,-7.5049896240234375,-25.477493286132812,-34.154991149902344,-11.419998168945312,3,,1.066274778356367,146.27000427246094,-1.3868824574130125,148.2899932861328,1.8084912972725096,145.25999450683594,
6497,2024-11-15,141.97999572753906,145.24000549316406,140.08000183105472,144.8699951171875,250132900.0,-0.032570175512470656,1.8429614497030071,3.2840719933416564,51.858441319310366,57.87317548716713,1.9985891881322289,-0.23479703864205703,-14.250042165254712,-19.020200667660205,16.76881032813351,6.679992675781222,1.7411557922737302,-0.25600357055662926,-9.137852978988349,8.62584583787509,-4.696928274772489,4.1849211336592305,-4.474340751184684,19.853662192133108,-35.06480157134171,4.440924704215861,11,1.57000732421875,-2.7249908447265625,-20.457496643066406,-29.134994506835938,-6.6399993896484375,4,,-1.0909149758632808,146.75999450683594,1.066274778356367,146.27000427246094,-1.3868824574130125,148.2899932861328,
6498,2024-11-18,140.14999389648438,141.5500030517578,137.14999389648438,139.5,221866000.0,-0.012889152599824594,1.550720919946926,-0.2249114303665806,48.63793218115256,56.98309186604638,4.996803239596005,1.3858772992252284,-11.590341714230988,-17.106688070363617,15.533234925013984,4.8300018310546875,2.611936096032281,-1.9080047607421875,-10.80814631434842,6.992136792864045,-6.358075537545318,2.542066016060943,9.620010375976562,24.0,-29.41047607838013,4.450070776803119,11,3.3100051879882812,-0.894989013671875,-18.23749542236328,-26.914993286132812,-4.80999755859375,0,,1.8429614497030071,141.97999572753906,-1.0909149758632808,146.75999450683594,1.066274778356367,146.27000427246094,
6499,2024-11-19,147.00999450683594,147.1300048828125,140.99000549316406,141.32000732421875,227834900.0,0.04894756267644507,1.070823330219824,8.753908634208178,58.460178534220525,56.58360487362876,-0.838307084950884,-5.486040705857079,-17.576371032823772,-23.835254359593293,14.317384862955365,6.980010986328125,3.5885360860885385,4.780995941162104,-4.370936786321067,13.932928668645275,0.20502957742050398,9.356962304903703,2.5076095581054574,80.95233322768279,24.11851088288313,4.575966363741591,11,-3.5499954223632812,-7.7549896240234375,-22.502490997314453,-31.864990234375,-11.669998168945312,1,,1.550720919946926,140.14999389648438,1.8429614497030071,141.97999572753906,-1.0909149758632808,146.75999450683594,
6500,2024-11-20,145.88999938964844,147.55999755859375,142.72999572753906,147.41000366210938,309871700.0,-0.007618496422264864,4.307717459652064,-0.2671366777599296,66.46602268726176,56.8308474459125,0.3638448956744469,-4.076507231841134,-15.861415922346566,-22.601138358203713,13.92010512060523,4.8300018310546875,4.143118799609738,3.3445007324218636,-5.85648101814877,12.545482482992497,-1.2559901428634532,7.9449916077071805,3.380252471923825,73.75528262868238,9.986098880267875,4.600490875285315,11,-2.4300003051757812,-5.214996337890625,-19.767498016357422,-30.7449951171875,-10.550003051757812,2,,1.070823330219824,147.00999450683594,1.550720919946926,140.14999389648438,1.8429614497030071,141.97999572753906,
6501,2024-11-21,146.6699981689453,152.88999938964844,140.69999694824222,149.35000610351562,400946600.0,0.0053464855888691876,1.4979527258685028,1.7631581589118104,64.82505380319651,57.83261731610633,-0.8522322558756059,-4.599284400609093,-16.097014694488507,-23.235295490310335,13.777541047518987,12.190002441406222,4.514505301211187,3.8114997863769418,-5.508739541528342,13.131739114282226,-0.8486198775756861,8.47161945032957,-9.520004272460938,60.482852287411895,-7.266593084982894,4.660119663952638,11,-1.6500015258789062,-4.1699981689453125,-19.5574951171875,-31.524993896484375,-11.330001831054688,3,,4.307717459652064,145.88999938964844,1.070823330219824,147.00999450683594,1.550720919946926,140.14999389648438,
6502,2024-11-22,141.9499969482422,147.16000366210938,141.10000610351562,145.92999267578125,236406200.0,-0.032181095518023284,-1.1338104410291128,1.4850686358796836,57.01045125852418,58.35376900976084,3.3272216939281236,0.16127694705019735,-10.874946398008717,-18.48499430012542,13.25258094385423,6.05999755859375,4.084154422608833,-0.929001617431652,-10.238827828501115,8.380824593637811,-5.583914722966398,3.725911488103094,-4.485202941894528,30.495561477678457,-39.22344847902428,4.654913105534737,11,3.0699996948242188,0.5500030517578125,-11.96249771118164,-22.744998931884766,-6.6100006103515625,4,,1.4979527258685028,146.6699981689453,4.307717459652064,145.88999938964844,1.070823330219824,147.00999450683594,
6503,2024-11-25,136.02000427246094,142.0500030517578,135.82000732421878,141.99000549316406,344941900.0,-0.04177522228438968,1.0459768386977062,1.5000019169353571,45.59456254603128,56.478166538057245,8.726354344138144,6.0468820560159315,-4.42665017684061,-12.51975719606584,12.496366200753755,6.229995727539034,3.075072132557807,-6.633994293212879,-16.39066060286919,3.122672016443431,-11.512327448041049,-1.7556611383847098,16.8699951171875,1.171628829559887,-62.718975490286205,4.878333154828159,11,8.334999084472656,6.4799957275390625,-5.085002899169922,-16.815006256103516,-0.6800079345703125,0,,-1.1338104410291128,141.9499969482422,1.4979527258685028,146.6699981689453,4.307717459652064,145.88999938964844,
6504,2024-11-26,136.91999816894528,139.30000305175778,135.66999816894528,137.69999694824222,190287700.0,0.006616628938502123,-1.2134184352291693,0.1306530351437795,38.95805866203405,54.3509642173071,6.754191013349498,5.065577437143332,-4.748833019095088,-13.416757499779834,11.929771721192765,3.6300048828125,2.5390333515234715,-5.517500305175815,-15.592322030696266,4.5573214203446355,-10.55491116793604,-0.48008944241558993,15.628601379394553,7.259000646859176,-50.655414109462036,5.037410862760223,11,7.360000610351591,5.580001831054716,-4.5749931335448935,-16.304996490478487,-1.580001831054659,1,,1.0459768386977062,136.02000427246094,-1.1338104410291128,141.9499969482422,1.4979527258685028,146.6699981689453,
6505,2024-11-27,135.33999633789062,137.22000122070312,131.80000305175778,135.00999450683594,226370900.0,-0.011539598686709729,1.6503583380278677,-0.4230799327046916,32.023342803567445,51.53711597725541,7.398785009638573,6.67265476630925,-2.5258987026504656,-11.893694977608021,11.629115055920174,5.419998168945341,2.231267231895174,-6.897502136230457,-17.381722589089293,3.586718316628378,-12.139612362659875,-1.6553919098010397,16.53345915527342,16.785177339138876,-34.36881160172248,5.242110226429421,11,7.0050048828125,7.0050048828125,-2.639995574951172,-12.654998779296875,0.0,2,,-1.2134184352291693,136.91999816894528,1.0459768386977062,136.02000427246094,-1.1338104410291128,141.9499969482422,